KissMeData/092230/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	194300	22658750	49800	49800	49800	49800	3
3	20230822	194200	22658750	49800	49800	49800	49800	0
4	20230822	194100	22658750	49800	49800	49800	49800	0
5	20230822	194000	22658750	49800	49800	49800	49800	0
6	20230822	193900	22658750	49800	49800	49800	49800	0
7	20230822	193800	22658750	49800	49800	49800	49800	0
8	20230822	193700	22658750	49800	49800	49800	49800	0
9	20230822	193600	22658750	49800	49800	49800	49800	0
10	20230822	193500	22658750	49800	49800	49800	49800	0
11	20230822	193400	22658750	49800	49800	49800	49800	0
12	20230822	193300	22658750	49800	49800	49800	49800	0
13	20230822	193200	22658750	49800	49800	49800	49800	0
14	20230822	193100	22658750	49800	49800	49800	49800	0
15	20230822	193000	22658750	49800	49800	49800	49800	0
16	20230822	192900	22658750	49800	49800	49800	49800	0
17	20230822	192800	22658750	49800	49800	49800	49800	0
18	20230822	192700	22658750	49800	49800	49800	49800	0
19	20230822	192600	22658750	49800	49800	49800	49800	0
20	20230822	192500	22658750	49800	49800	49800	49800	0
21	20230822	192400	22658750	49800	49800	49800	49800	0
22	20230822	192300	22658750	49800	49800	49800	49800	0
23	20230822	192200	22658750	49800	49800	49800	49800	0
24	20230822	192100	22658750	49800	49800	49800	49800	0
25	20230822	192000	22658750	49800	49800	49800	49800	0
26	20230822	191900	22658750	49800	49800	49800	49800	0
27	20230822	191800	22658750	49800	49800	49800	49800	0
28	20230822	191700	22658750	49800	49800	49800	49800	0
29	20230822	191600	22658750	49800	49800	49800	49800	0
30	20230822	191500	22658750	49800	49800	49800	49800	0
31	20230822	191400	22658750	49800	49800	49800	49800	0
32	20230822	191300	22658750	49800	49800	49800	49800	3
33	20230822	191200	22658750	49800	49800	49800	49800	0
34	20230822	191100	22658750	49800	49800	49800	49800	0
35	20230822	191000	22658750	49800	49800	49800	49800	0
36	20230822	190900	22658750	49800	49800	49800	49800	0
37	20230822	190800	22658750	49800	49800	49800	49800	0
38	20230822	190700	22658750	49800	49800	49800	49800	0
39	20230822	190600	22658750	49800	49800	49800	49800	0
40	20230822	190500	22658750	49800	49800	49800	49800	0
41	20230822	190400	22658750	49800	49800	49800	49800	0
42	20230822	190300	22658750	49800	49800	49800	49800	0
43	20230822	190200	22658750	49800	49800	49800	49800	0
44	20230822	190100	22658750	49800	49800	49800	49800	0
45	20230822	190000	22658750	49800	49800	49800	49800	0
46	20230822	185900	22658750	49800	49800	49800	49800	0
47	20230822	185800	22658750	49800	49800	49800	49800	0
48	20230822	185700	22658750	49800	49800	49800	49800	0
49	20230822	185600	22658750	49800	49800	49800	49800	0
50	20230822	185500	22658750	49800	49800	49800	49800	0
51	20230822	185400	22658750	49800	49800	49800	49800	0
52	20230822	185300	22658750	49800	49800	49800	49800	0
53	20230822	185200	22658750	49800	49800	49800	49800	0
54	20230822	185100	22658750	49800	49800	49800	49800	0
55	20230822	185000	22658750	49800	49800	49800	49800	0
56	20230822	184900	22658750	49800	49800	49800	49800	0
57	20230822	184800	22658750	49800	49800	49800	49800	0
58	20230822	184700	22658750	49800	49800	49800	49800	0
59	20230822	184600	22658750	49800	49800	49800	49800	0
60	20230822	184500	22658750	49800	49800	49800	49800	0
61	20230822	184400	22658750	49800	49800	49800	49800	0
62	20230822	184300	22658750	49800	49800	49800	49800	3
63	20230822	184200	22658750	49800	49800	49800	49800	0
64	20230822	184100	22658750	49800	49800	49800	49800	0
65	20230822	184000	22658750	49800	49800	49800	49800	0
66	20230822	183900	22658750	49800	49800	49800	49800	0
67	20230822	183800	22658750	49800	49800	49800	49800	0
68	20230822	183700	22658750	49800	49800	49800	49800	0
69	20230822	183600	22658750	49800	49800	49800	49800	0
70	20230822	183500	22658750	49800	49800	49800	49800	0
71	20230822	183400	22658750	49800	49800	49800	49800	0
72	20230822	183300	22658750	49800	49800	49800	49800	0
73	20230822	183200	22658750	49800	49800	49800	49800	0
74	20230822	183100	22658750	49800	49800	49800	49800	0
75	20230822	183000	22658750	49800	49800	49800	49800	0
76	20230822	182900	22658750	49800	49800	49800	49800	0
77	20230822	182800	22658750	49800	49800	49800	49800	0
78	20230822	182700	22658750	49800	49800	49800	49800	0
79	20230822	182600	22658750	49800	49800	49800	49800	0
80	20230822	182500	22658750	49800	49800	49800	49800	0
81	20230822	182400	22658750	49800	49800	49800	49800	0
82	20230822	182300	22658750	49800	49800	49800	49800	0
83	20230822	182200	22658750	49800	49800	49800	49800	0
84	20230822	182100	22658750	49800	49800	49800	49800	0
85	20230822	182000	22658750	49800	49800	49800	49800	0
86	20230822	181900	22658750	49800	49800	49800	49800	0
87	20230822	181800	22658750	49800	49800	49800	49800	0
88	20230822	181700	22658750	49800	49800	49800	49800	0
89	20230822	181600	22658750	49800	49800	49800	49800	0
90	20230822	181500	22658750	49800	49800	49800	49800	0
91	20230822	181400	22658750	49800	49800	49800	49800	0
92	20230822	181300	22658750	49800	49800	49800	49800	3
93	20230822	181200	22658750	49800	49800	49800	49800	0
94	20230822	181100	22658750	49800	49800	49800	49800	0
95	20230822	181000	22658750	49800	49800	49800	49800	0
96	20230822	180900	22658750	49800	49800	49800	49800	0
97	20230822	180800	22658750	49800	49800	49800	49800	0
98	20230822	180700	22658750	49800	49800	49800	49800	0
99	20230822	180600	22658750	49800	49800	49800	49800	0
100	20230822	180500	22658750	49800	49800	49800	49800	0
101	20230822	180400	22658750	49800	49800	49800	49800	0
102	20230822	180300	22658750	49800	49800	49800	49800	0
103	20230822	180200	22658750	49800	49800	49800	49800	0
104	20230822	180100	22658750	49800	49800	49800	49800	0
105	20230822	180000	22658750	49800	49800	49800	49800	0
106	20230822	175900	22658750	49800	49800	49800	49800	0
107	20230822	175800	22658750	49800	49800	49800	49800	0
108	20230822	175700	22658750	49800	49800	49800	49800	0
109	20230822	175600	22658750	49800	49800	49800	49800	0
110	20230822	175500	22658750	49800	49800	49800	49800	0
111	20230822	175400	22658750	49800	49800	49800	49800	0
112	20230822	175300	22658750	49800	49800	49800	49800	0
113	20230822	175200	22658750	49800	49800	49800	49800	0
114	20230822	175100	22658750	49800	49800	49800	49800	0
115	20230822	175000	22658750	49800	49800	49800	49800	0
116	20230822	174900	22658750	49800	49800	49800	49800	0
117	20230822	174800	22658750	49800	49800	49800	49800	0
118	20230822	174700	22658750	49800	49800	49800	49800	0
119	20230822	174600	22658750	49800	49800	49800	49800	0
120	20230822	174500	22658750	49800	49800	49800	49800	0
121	20230822	174400	22658750	49800	49800	49800	49800	0
122	20230822	174300	22658750	49800	49800	49800	49800	3
123	20230822	174200	22658750	49800	49800	49800	49800	0
124	20230822	174100	22658750	49800	49800	49800	49800	0
125	20230822	174000	22658750	49800	49800	49800	49800	0
126	20230822	173900	22658750	49800	49800	49800	49800	0
127	20230822	173800	22658750	49800	49800	49800	49800	0
128	20230822	173700	22658750	49800	49800	49800	49800	0
129	20230822	173600	22658750	49800	49800	49800	49800	0
130	20230822	173500	22658750	49800	49800	49800	49800	0
131	20230822	173400	22658750	49800	49800	49800	49800	0
132	20230822	173300	22658750	49800	49800	49800	49800	0
133	20230822	173200	22658750	49800	49800	49800	49800	0
134	20230822	173100	22658750	49800	49800	49800	49800	0
135	20230822	173000	22658750	49800	49800	49800	49800	0
136	20230822	172900	22658750	49800	49800	49800	49800	0
137	20230822	172800	22658750	49800	49800	49800	49800	0
138	20230822	172700	22658750	49800	49800	49800	49800	0
139	20230822	172600	22658750	49800	49800	49800	49800	0
140	20230822	172500	22658750	49800	49800	49800	49800	0
141	20230822	172400	22658750	49800	49800	49800	49800	0
142	20230822	172300	22658750	49800	49800	49800	49800	0
143	20230822	172200	22658750	49800	49800	49800	49800	0
144	20230822	172100	22658750	49800	49800	49800	49800	0
145	20230822	172000	22658750	49800	49800	49800	49800	0
146	20230822	171900	22658750	49800	49800	49800	49800	0
147	20230822	171800	22658750	49800	49800	49800	49800	0
148	20230822	171700	22658750	49800	49800	49800	49800	0
149	20230822	171600	22658750	49800	49800	49800	49800	0
150	20230822	171500	22658750	49800	49800	49800	49800	0
151	20230822	171400	22658750	49800	49800	49800	49800	0
152	20230822	171300	22658750	49800	49800	49800	49800	3
153	20230822	171200	22658750	49800	49800	49800	49800	0
154	20230822	171100	22658750	49800	49800	49800	49800	0
155	20230822	171000	22658750	49800	49800	49800	49800	0
156	20230822	170900	22658750	49800	49800	49800	49800	0
157	20230822	170800	22658750	49800	49800	49800	49800	0
158	20230822	170700	22658750	49800	49800	49800	49800	0
159	20230822	170600	22658750	49800	49800	49800	49800	0
160	20230822	170500	22658750	49800	49800	49800	49800	0
161	20230822	170400	22658750	49800	49800	49800	49800	0
162	20230822	170300	22658750	49800	49800	49800	49800	0
163	20230822	170200	22658750	49800	49800	49800	49800	0
164	20230822	170100	22658750	49800	49800	49800	49800	0
165	20230822	170000	22658750	49800	49800	49800	49800	0
166	20230822	165900	22658750	49800	49800	49800	49800	0
167	20230822	165800	22658750	49800	49800	49800	49800	0
168	20230822	165700	22658750	49800	49800	49800	49800	0
169	20230822	165600	22658750	49800	49800	49800	49800	0
170	20230822	165500	22658750	49800	49800	49800	49800	0
171	20230822	165400	22658750	49800	49800	49800	49800	0
172	20230822	165300	22658750	49800	49800	49800	49800	0
173	20230822	165200	22658750	49800	49800	49800	49800	0
174	20230822	165100	22658750	49800	49800	49800	49800	0
175	20230822	165000	22658750	49800	49800	49800	49800	0
176	20230822	164900	22658750	49800	49800	49800	49800	0
177	20230822	164800	22658750	49800	49800	49800	49800	0
178	20230822	164700	22658750	49800	49800	49800	49800	0
179	20230822	164600	22658750	49800	49800	49800	49800	0
180	20230822	164500	22658750	49800	49800	49800	49800	0
181	20230822	164400	22658750	49800	49800	49800	49800	0
182	20230822	164300	22658750	49800	49800	49800	49800	3
183	20230822	164200	22658750	49800	49800	49800	49800	0
184	20230822	164100	22658750	49800	49800	49800	49800	0
185	20230822	164000	22658750	49800	49800	49800	49800	0
186	20230822	163900	22658750	49800	49800	49800	49800	0
187	20230822	163800	22658750	49800	49800	49800	49800	0
188	20230822	163700	22658750	49800	49800	49800	49800	0
189	20230822	163600	22658750	49800	49800	49800	49800	0
190	20230822	163500	22658750	49800	49800	49800	49800	0
191	20230822	163400	22658750	49800	49800	49800	49800	0
192	20230822	163300	22658750	49800	49800	49800	49800	0
193	20230822	163200	22658750	49800	49800	49800	49800	0
194	20230822	163100	22658750	49800	49800	49800	49800	0
195	20230822	163000	22658750	49800	49800	49800	49800	0
196	20230822	162900	22658750	49800	49800	49800	49800	0
197	20230822	162800	22658750	49800	49800	49800	49800	0
198	20230822	162700	22658750	49800	49800	49800	49800	0
199	20230822	162600	22658750	49800	49800	49800	49800	0
200	20230822	162500	22658750	49800	49800	49800	49800	0
201	20230822	162400	22658750	49800	49800	49800	49800	0
202	20230822	162300	22658750	49800	49800	49800	49800	0
203	20230822	162200	22658750	49800	49800	49800	49800	0
204	20230822	162100	22658750	49800	49800	49800	49800	0
205	20230822	162000	22658750	49800	49800	49800	49800	0
206	20230822	161900	22658750	49800	49800	49800	49800	0
207	20230822	161800	22658750	49800	49800	49800	49800	0
208	20230822	161700	22658750	49800	49800	49800	49800	0
209	20230822	161600	22658750	49800	49800	49800	49800	0
210	20230822	161500	22658750	49800	49800	49800	49800	0
211	20230822	161400	22658750	49800	49800	49800	49800	0
212	20230822	161300	22658750	49800	49800	49800	49800	3
213	20230822	161200	22658750	49800	49800	49800	49800	0
214	20230822	161100	22658750	49800	49800	49800	49800	0
215	20230822	161000	22658750	49800	49800	49800	49800	0
216	20230822	160900	22658750	49800	49800	49800	49800	0
217	20230822	160800	22658750	49800	49800	49800	49800	0
218	20230822	160700	22658750	49800	49800	49800	49800	0
219	20230822	160600	22658750	49800	49800	49800	49800	0
220	20230822	160500	22658750	49800	49800	49800	49800	0
221	20230822	160400	22658750	49800	49800	49800	49800	0
222	20230822	160300	22658750	49800	49800	49800	49800	0
223	20230822	160200	22658750	49800	49800	49800	49800	0
224	20230822	160100	22658750	49800	49800	49800	49800	0
225	20230822	160000	22658750	49800	49800	49800	49800	0
226	20230822	155900	22658750	49800	49800	49800	49800	0
227	20230822	155800	22658750	49800	49800	49800	49800	0
228	20230822	155700	22658750	49800	49800	49800	49800	0
229	20230822	155600	22658750	49800	49800	49800	49800	0
230	20230822	155500	22658750	49800	49800	49800	49800	0
231	20230822	155400	22658750	49800	49800	49800	49800	0
232	20230822	155300	22658750	49800	49800	49800	49800	0
233	20230822	155200	22658750	49800	49800	49800	49800	0
234	20230822	155100	22658750	49800	49800	49800	49800	0
235	20230822	155000	22658750	49800	49800	49800	49800	0
236	20230822	154900	22658750	49800	49800	49800	49800	0
237	20230822	154800	22658750	49800	49800	49800	49800	0
238	20230822	154700	22658750	49800	49800	49800	49800	0
239	20230822	154600	22658750	49800	49800	49800	49800	0
240	20230822	154500	22658750	49800	49800	49800	49800	0
241	20230822	154400	22658750	49800	49800	49800	49800	0
242	20230822	154300	22658750	49800	49800	49800	49800	3
243	20230822	154200	22658750	49800	49800	49800	49800	0
244	20230822	154100	22658750	49800	49800	49800	49800	0
245	20230822	154000	22658750	49800	49800	49800	49800	0
246	20230822	153900	22658750	49800	49800	49800	49800	0
247	20230822	153800	22658750	49800	49800	49800	49800	0
248	20230822	153700	22658750	49800	49800	49800	49800	0
249	20230822	153600	22658750	49800	49800	49800	49800	0
250	20230822	153500	22658750	49800	49800	49800	49800	0
251	20230822	153400	22658750	49800	49800	49800	49800	0
252	20230822	153300	22658750	49800	49800	49800	49800	0
253	20230822	153200	22658750	49800	49800	49800	49800	0
254	20230822	153100	22658750	49800	49800	49800	49800	0
255	20230822	153000	22658750	49800	49800	49800	49800	3
256	20230822	152900	22509350	49750	49750	49750	49750	0
257	20230822	152800	22509350	49750	49750	49750	49750	0
258	20230822	152700	22509350	49750	49750	49750	49750	0
259	20230822	152600	22509350	49750	49750	49750	49750	0
260	20230822	152500	22509350	49750	49750	49750	49750	0
261	20230822	152400	22509350	49750	49750	49750	49750	0
262	20230822	152300	22509350	49750	49750	49750	49750	0
263	20230822	152200	22509350	49750	49750	49750	49750	0
264	20230822	152100	22509350	49750	49750	49750	49750	0
265	20230822	152000	22509350	49750	49750	49750	49750	0
266	20230822	151900	22509350	49750	49750	49750	49750	5
267	20230822	151800	22260600	49800	49800	49800	49800	0
268	20230822	151700	22260600	49800	49800	49800	49800	0
269	20230822	151600	22260600	49800	49800	49800	49800	0
270	20230822	151500	22260600	49800	49800	49800	49800	0
271	20230822	151400	22260600	49800	49800	49800	49800	0
272	20230822	151300	22260600	49800	49800	49800	49800	0
273	20230822	151200	22260600	49800	49800	49800	49800	0
274	20230822	151100	22260600	49800	49800	49800	49800	60
275	20230822	151000	19272600	49800	49800	49800	49800	0
276	20230822	150900	19272600	49800	49800	49800	49800	0
277	20230822	150800	19272600	49800	49800	49800	49800	0
278	20230822	150700	19272600	49800	49800	49800	49800	0
279	20230822	150600	19272600	49800	49800	49800	49800	0
280	20230822	150500	19272600	49800	49800	49800	49800	0
281	20230822	150400	19272600	49800	49800	49800	49800	1
282	20230822	150300	19222800	49800	49800	49800	49800	0
283	20230822	150200	19222800	49800	49800	49800	49800	0
284	20230822	150100	19222800	49800	49800	49800	49800	0
285	20230822	150000	19222800	49800	49800	49800	49800	0
286	20230822	145900	19222800	49800	49800	49800	49800	0
287	20230822	145800	19222800	49800	49800	49800	49800	0
288	20230822	145700	19222800	49800	49800	49800	49800	0
289	20230822	145600	19222800	49800	49800	49800	49800	0
290	20230822	145500	19222800	49800	49800	49800	49800	0
291	20230822	145400	19222800	49800	49800	49800	49800	0
292	20230822	145300	19222800	49800	49800	49800	49800	0
293	20230822	145200	19222800	49800	49800	49800	49800	0
294	20230822	145100	19222800	49800	49800	49800	49800	0
295	20230822	145000	19222800	49800	49800	49800	49800	0
296	20230822	144900	19222800	49800	49800	49800	49800	0
297	20230822	144800	19222800	49800	49800	49800	49800	0
298	20230822	144700	19222800	49800	49800	49800	49800	0
299	20230822	144600	19222800	49800	49800	49800	49800	0
300	20230822	144500	19222800	49800	49800	49800	49800	5
301	20230822	144400	18973800	49800	49800	49800	49800	0
302	20230822	144300	18973800	49800	49800	49800	49800	0
303	20230822	144200	18973800	49800	49800	49800	49800	0
304	20230822	144100	18973800	49800	49800	49800	49800	0
305	20230822	144000	18973800	49800	49800	49800	49800	0
306	20230822	143900	18973800	49800	49800	49800	49800	0
307	20230822	143800	18973800	49800	49800	49800	49800	15
308	20230822	143700	18226800	49750	49750	49750	49750	0
309	20230822	143600	18226800	49750	49750	49750	49750	0
310	20230822	143500	18226800	49750	49750	49750	49750	0
311	20230822	143400	18226800	49750	49750	49750	49750	0
312	20230822	143300	18226800	49750	49750	49750	49750	0
313	20230822	143200	18226800	49750	49750	49750	49750	0
314	20230822	143100	18226800	49750	49750	49750	49750	0
315	20230822	143000	18226800	49750	49750	49750	49750	0
316	20230822	142900	18226800	49750	49750	49750	49750	0
317	20230822	142800	18226800	49750	49750	49750	49750	0
318	20230822	142700	18226800	49750	49750	49750	49750	0
319	20230822	142600	18226800	49750	49750	49750	49750	0
320	20230822	142500	18226800	49750	49750	49750	49750	0
321	20230822	142400	18226800	49750	49750	49750	49750	0
322	20230822	142300	18226800	49750	49750	49750	49750	0
323	20230822	142200	18226800	49750	49750	49750	49750	0
324	20230822	142100	18226800	49750	49750	49750	49750	0
325	20230822	142000	18226800	49750	49750	49750	49750	0
326	20230822	141900	18226800	49750	49750	49750	49750	0
327	20230822	141800	18226800	49750	49750	49750	49750	0
328	20230822	141700	18226800	49750	49750	49750	49750	0
329	20230822	141600	18226800	49750	49750	49750	49750	0
330	20230822	141500	18226800	49750	49750	49750	49750	0
331	20230822	141400	18226800	49750	49750	49750	49750	0
332	20230822	141300	18226800	49750	49750	49750	49750	0
333	20230822	141200	18226800	49750	49750	49750	49750	0
334	20230822	141100	18226800	49750	49750	49750	49750	0
335	20230822	141000	18226800	49750	49750	49750	49750	0
336	20230822	140900	18226800	49750	49750	49750	49750	0
337	20230822	140800	18226800	49750	49750	49750	49750	0
338	20230822	140700	18226800	49750	49750	49750	49750	0
339	20230822	140600	18226800	49750	49750	49750	49750	0
340	20230822	140500	18226800	49750	49750	49750	49750	0
341	20230822	140400	18226800	49750	49750	49750	49750	0
342	20230822	140300	18226800	49750	49750	49750	49750	0
343	20230822	140200	18226800	49750	49750	49750	49750	0
344	20230822	140100	18226800	49750	49750	49750	49750	0
345	20230822	140000	18226800	49750	49750	49750	49750	0
346	20230822	135900	18226800	49750	49750	49750	49750	0
347	20230822	135800	18226800	49750	49750	49750	49750	0
348	20230822	135700	18226800	49750	49750	49750	49750	0
349	20230822	135600	18226800	49750	49750	49750	49750	0
350	20230822	135500	18226800	49750	49750	49750	49750	0
351	20230822	135400	18226800	49750	49750	49750	49750	0
352	20230822	135300	18226800	49750	49750	49750	49750	0
353	20230822	135200	18226800	49750	49750	49750	49750	0
354	20230822	135100	18226800	49750	49750	49750	49750	0
355	20230822	135000	18226800	49750	49750	49750	49750	0
356	20230822	134900	18226800	49750	49750	49750	49750	0
357	20230822	134800	18226800	49750	49750	49750	49750	5
358	20230822	134700	17978050	49800	49800	49800	49800	0
359	20230822	134600	17978050	49800	49800	49800	49800	0
360	20230822	134500	17978050	49800	49800	49800	49800	0
361	20230822	134400	17978050	49800	49800	49800	49800	0
362	20230822	134300	17978050	49800	49800	49800	49800	0
363	20230822	134200	17978050	49800	49800	49800	49800	38
364	20230822	134100	16085650	49800	49800	49800	49800	0
365	20230822	134000	16085650	49800	49800	49800	49800	0
366	20230822	133900	16085650	49800	49800	49800	49800	0
367	20230822	133800	16085650	49800	49800	49800	49800	0
368	20230822	133700	16085650	49800	49800	49800	49800	0
369	20230822	133600	16085650	49800	49800	49800	49800	0
370	20230822	133500	16085650	49800	49800	49800	49800	0
371	20230822	133400	16085650	49800	49800	49800	49800	0
372	20230822	133300	16085650	49800	49800	49800	49800	0
373	20230822	133200	16085650	49800	49800	49800	49800	0
374	20230822	133100	16085650	49800	49800	49800	49800	0
375	20230822	133000	16085650	49800	49800	49800	49800	0
376	20230822	132900	16085650	49800	49800	49800	49800	0
377	20230822	132800	16085650	49800	49800	49800	49800	0
378	20230822	132700	16085650	49800	49800	49800	49800	0
379	20230822	132600	16085650	49800	49800	49800	49800	0
380	20230822	132500	16085650	49800	49800	49800	49800	0
381	20230822	132400	16085650	49800	49800	49800	49800	0
382	20230822	132300	16085650	49800	49800	49800	49800	0
383	20230822	132200	16085650	49800	49800	49800	49800	0
384	20230822	132100	16085650	49800	49800	49800	49800	0
385	20230822	132000	16085650	49800	49800	49800	49800	0
386	20230822	131900	16085650	49800	49800	49800	49800	0
387	20230822	131800	16085650	49800	49800	49800	49800	0
388	20230822	131700	16085650	49800	49800	49800	49800	0
389	20230822	131600	16085650	49800	49800	49800	49800	0
390	20230822	131500	16085650	49800	49800	49800	49800	0
391	20230822	131400	16085650	49800	49800	49800	49800	0
392	20230822	131300	16085650	49800	49800	49800	49800	0
393	20230822	131200	16085650	49800	49800	49800	49800	0
394	20230822	131100	16085650	49800	49800	49800	49800	0
395	20230822	131000	16085650	49800	49800	49800	49800	0
396	20230822	130900	16085650	49800	49800	49800	49800	0
397	20230822	130800	16085650	49800	49800	49800	49800	0
398	20230822	130700	16085650	49800	49800	49800	49800	0
399	20230822	130600	16085650	49800	49800	49800	49800	0
400	20230822	130500	16085650	49800	49800	49800	49800	0
401	20230822	130400	16085650	49800	49800	49800	49800	0
402	20230822	130300	16085650	49800	49800	49800	49800	0
403	20230822	130200	16085650	49800	49800	49800	49800	0
404	20230822	130100	16085650	49800	49800	49800	49800	0
405	20230822	130000	16085650	49800	49800	49800	49800	0
406	20230822	125900	16085650	49800	49800	49800	49800	0
407	20230822	125800	16085650	49800	49800	49800	49800	0
408	20230822	125700	16085650	49800	49800	49800	49800	0
409	20230822	125600	16085650	49800	49800	49800	49800	0
410	20230822	125500	16085650	49800	49800	49800	49800	0
411	20230822	125400	16085650	49800	49800	49800	49800	0
412	20230822	125300	16085650	49800	49800	49800	49800	0
413	20230822	125200	16085650	49800	49800	49800	49800	0
414	20230822	125100	16085650	49800	49800	49800	49800	1
415	20230822	125000	16035850	49800	49800	49800	49800	0
416	20230822	124900	16035850	49800	49800	49800	49800	0
417	20230822	124800	16035850	49800	49800	49800	49800	0
418	20230822	124700	16035850	49800	49800	49800	49800	0
419	20230822	124600	16035850	49800	49800	49800	49800	0
420	20230822	124500	16035850	49800	49800	49800	49800	0
421	20230822	124400	16035850	49800	49800	49800	49800	0
422	20230822	124300	16035850	49800	49800	49800	49800	0
423	20230822	124200	16035850	49800	49800	49800	49800	0
424	20230822	124100	16035850	49800	49800	49800	49800	0
425	20230822	124000	16035850	49800	49800	49800	49800	0
426	20230822	123900	16035850	49800	49800	49800	49800	0
427	20230822	123800	16035850	49800	49800	49800	49800	0
428	20230822	123700	16035850	49800	49800	49800	49800	0
429	20230822	123600	16035850	49800	49800	49800	49800	42
430	20230822	123500	13944250	49850	49850	49850	49850	0
431	20230822	123400	13944250	49850	49850	49850	49850	0
432	20230822	123300	13944250	49850	49850	49850	49850	0
433	20230822	123200	13944250	49850	49850	49850	49850	0
434	20230822	123100	13944250	49850	49850	49850	49850	0
435	20230822	123000	13944250	49850	49850	49850	49850	0
436	20230822	122900	13944250	49850	49850	49850	49850	0
437	20230822	122800	13944250	49850	49850	49850	49850	0
438	20230822	122700	13944250	49850	49850	49850	49850	0
439	20230822	122600	13944250	49850	49850	49850	49850	0
440	20230822	122500	13944250	49850	49850	49850	49850	0
441	20230822	122400	13944250	49850	49850	49850	49850	0
442	20230822	122300	13944250	49850	49850	49850	49850	0
443	20230822	122200	13944250	49850	49850	49850	49850	0
444	20230822	122100	13944250	49850	49850	49850	49850	11
445	20230822	122000	13395900	49850	49850	49850	49850	11
446	20230822	121900	12847550	49750	49750	49750	49750	0
447	20230822	121800	12847550	49750	49750	49750	49750	0
448	20230822	121700	12847550	49750	49750	49750	49750	0
449	20230822	121600	12847550	49750	49750	49750	49750	0
450	20230822	121500	12847550	49750	49750	49750	49750	0
451	20230822	121400	12847550	49750	49750	49750	49750	0
452	20230822	121300	12847550	49750	49750	49750	49750	0
453	20230822	121200	12847550	49750	49750	49750	49750	0
454	20230822	121100	12847550	49750	49750	49750	49750	0
455	20230822	121000	12847550	49750	49850	49850	49750	6
456	20230822	120900	12548650	49850	49850	49850	49850	0
457	20230822	120800	12548650	49850	49850	49850	49850	0
458	20230822	120700	12548650	49850	49850	49850	49850	0
459	20230822	120600	12548650	49850	49850	49850	49850	1
460	20230822	120500	12498800	49850	49850	49850	49850	0
461	20230822	120400	12498800	49850	49850	49850	49850	0
462	20230822	120300	12498800	49850	49850	49850	49850	0
463	20230822	120200	12498800	49850	49850	49850	49850	0
464	20230822	120100	12498800	49850	49850	49850	49850	0
465	20230822	120000	12498800	49850	49850	49850	49850	0
466	20230822	115900	12498800	49850	49850	49850	49850	0
467	20230822	115800	12498800	49850	49850	49850	49850	0
468	20230822	115700	12498800	49850	49850	49850	49850	0
469	20230822	115600	12498800	49850	49850	49850	49850	0
470	20230822	115500	12498800	49850	49850	49850	49850	1
471	20230822	115400	12448950	49800	49800	49800	49800	0
472	20230822	115300	12448950	49800	49800	49800	49800	5
473	20230822	115200	12199950	49800	49800	49800	49800	0
474	20230822	115100	12199950	49800	49800	49800	49800	0
475	20230822	115000	12199950	49800	49800	49800	49800	0
476	20230822	114900	12199950	49800	49800	49800	49800	0
477	20230822	114800	12199950	49800	49800	49800	49800	0
478	20230822	114700	12199950	49800	49800	49800	49800	0
479	20230822	114600	12199950	49800	49800	49800	49800	0
480	20230822	114500	12199950	49800	49800	49800	49800	0
481	20230822	114400	12199950	49800	49800	49800	49800	0
482	20230822	114300	12199950	49800	49800	49800	49800	1
483	20230822	114200	12150150	49800	49800	49800	49800	0
484	20230822	114100	12150150	49800	49800	49800	49800	10
485	20230822	114000	11652150	49800	49800	49800	49800	0
486	20230822	113900	11652150	49800	49800	49800	49800	0
487	20230822	113800	11652150	49800	49800	49800	49800	0
488	20230822	113700	11652150	49800	49800	49800	49800	0
489	20230822	113600	11652150	49800	49800	49800	49800	0
490	20230822	113500	11652150	49800	49800	49800	49800	0
491	20230822	113400	11652150	49800	49800	49800	49800	0
492	20230822	113300	11652150	49800	49800	49800	49800	0
493	20230822	113200	11652150	49800	49800	49800	49800	0
494	20230822	113100	11652150	49800	49800	49800	49800	0
495	20230822	113000	11652150	49800	49800	49800	49800	0
496	20230822	112900	11652150	49800	49800	49800	49800	0
497	20230822	112800	11652150	49800	49800	49800	49800	0
498	20230822	112700	11652150	49800	49800	49800	49800	0
499	20230822	112600	11652150	49800	49800	49800	49800	0
500	20230822	112500	11652150	49800	49800	49800	49800	0
501	20230822	112400	11652150	49800	49800	49800	49800	0
502	20230822	112300	11652150	49800	49800	49800	49800	0
503	20230822	112200	11652150	49800	49800	49800	49800	0
504	20230822	112100	11652150	49800	49800	49800	49800	0
505	20230822	112000	11652150	49800	49800	49800	49800	0
506	20230822	111900	11652150	49800	49800	49800	49800	0
507	20230822	111800	11652150	49800	49800	49800	49800	0
508	20230822	111700	11652150	49800	49800	49800	49800	0
509	20230822	111600	11652150	49800	49800	49800	49800	6
510	20230822	111500	11353350	49800	49800	49800	49800	0
511	20230822	111400	11353350	49800	49800	49800	49800	0
512	20230822	111300	11353350	49800	49800	49800	49800	0
513	20230822	111200	11353350	49800	49800	49800	49800	0
514	20230822	111100	11353350	49800	49800	49800	49800	0
515	20230822	111000	11353350	49800	49800	49800	49800	94
516	20230822	110900	6672150	49750	49750	49750	49750	0
517	20230822	110800	6672150	49750	49750	49750	49750	0
518	20230822	110700	6672150	49750	49750	49750	49750	0
519	20230822	110600	6672150	49750	49750	49750	49750	0
520	20230822	110500	6672150	49750	49750	49750	49750	0
521	20230822	110400	6672150	49750	49750	49750	49750	0
522	20230822	110300	6672150	49750	49750	49750	49750	0
523	20230822	110200	6672150	49750	49750	49750	49750	0
524	20230822	110100	6672150	49750	49750	49750	49750	0
525	20230822	110000	6672150	49750	49750	49750	49750	1
526	20230822	105900	6622400	49800	49800	49800	49800	0
527	20230822	105800	6622400	49800	49800	49800	49800	0
528	20230822	105700	6622400	49800	49800	49800	49800	6
529	20230822	105600	6323600	49800	49800	49800	49800	6
530	20230822	105500	6024800	49800	49800	49800	49800	6
531	20230822	105400	5726000	49800	49800	49800	49800	8
532	20230822	105300	5327600	49750	49750	49750	49750	0
533	20230822	105200	5327600	49750	49750	49750	49750	0
534	20230822	105100	5327600	49750	49750	49750	49750	0
535	20230822	105000	5327600	49750	49750	49750	49750	1
536	20230822	104900	5277850	49750	49750	49750	49750	0
537	20230822	104800	5277850	49750	49750	49750	49750	0
538	20230822	104700	5277850	49750	49750	49750	49750	0
539	20230822	104600	5277850	49750	49750	49750	49750	0
540	20230822	104500	5277850	49750	49750	49750	49750	0
541	20230822	104400	5277850	49750	49750	49750	49750	0
542	20230822	104300	5277850	49750	49750	49750	49750	0
543	20230822	104200	5277850	49750	49750	49750	49750	1
544	20230822	104100	5228100	49750	49750	49750	49750	0
545	20230822	104000	5228100	49750	49750	49750	49750	0
546	20230822	103900	5228100	49750	49750	49750	49750	0
547	20230822	103800	5228100	49750	49750	49750	49750	0
548	20230822	103700	5228100	49750	49750	49750	49750	0
549	20230822	103600	5228100	49750	49750	49750	49750	0
550	20230822	103500	5228100	49750	49750	49750	49750	0
551	20230822	103400	5228100	49750	49750	49750	49750	1
552	20230822	103300	5178350	49750	49750	49750	49750	0
553	20230822	103200	5178350	49750	49750	49750	49750	0
554	20230822	103100	5178350	49750	49750	49750	49750	0
555	20230822	103000	5178350	49750	49750	49750	49750	0
556	20230822	102900	5178350	49750	49750	49750	49750	0
557	20230822	102800	5178350	49750	49750	49750	49750	0
558	20230822	102700	5178350	49750	49750	49750	49750	0
559	20230822	102600	5178350	49750	49750	49750	49750	1
560	20230822	102500	5128600	49750	49750	49750	49750	0
561	20230822	102400	5128600	49750	49750	49750	49750	0
562	20230822	102300	5128600	49750	49750	49750	49750	0
563	20230822	102200	5128600	49750	49750	49750	49750	16
564	20230822	102100	4332600	49750	49750	49750	49750	0
565	20230822	102000	4332600	49750	49750	49750	49750	0
566	20230822	101900	4332600	49750	49750	49750	49750	0
567	20230822	101800	4332600	49750	49750	49750	49750	0
568	20230822	101700	4332600	49750	49750	49750	49750	1
569	20230822	101600	4282850	49800	49800	49800	49800	0
570	20230822	101500	4282850	49800	49800	49800	49800	0
571	20230822	101400	4282850	49800	49800	49800	49800	0
572	20230822	101300	4282850	49800	49800	49800	49800	0
573	20230822	101200	4282850	49800	49800	49800	49800	0
574	20230822	101100	4282850	49800	49800	49800	49800	0
575	20230822	101000	4282850	49800	49750	49800	49750	2
576	20230822	100900	4183300	49750	49750	49750	49750	0
577	20230822	100800	4183300	49750	49750	49750	49750	0
578	20230822	100700	4183300	49750	49750	49750	49750	0
579	20230822	100600	4183300	49750	49750	49750	49750	0
580	20230822	100500	4183300	49750	49750	49750	49750	0
581	20230822	100400	4183300	49750	49750	49750	49750	0
582	20230822	100300	4183300	49750	49750	49750	49750	0
583	20230822	100200	4183300	49750	49750	49750	49750	1
584	20230822	100100	4133550	49800	49800	49800	49800	0
585	20230822	100000	4133550	49800	49800	49800	49800	1
586	20230822	095900	4083750	49800	49800	49800	49800	2
587	20230822	095800	3984150	49800	49800	49800	49800	0
588	20230822	095700	3984150	49800	49800	49800	49800	0
589	20230822	095600	3984150	49800	49800	49800	49800	0
590	20230822	095500	3984150	49800	49800	49800	49800	0
591	20230822	095400	3984150	49800	49800	49800	49800	0
592	20230822	095300	3984150	49800	49800	49800	49800	1
593	20230822	095200	3934350	49800	49800	49800	49800	0
594	20230822	095100	3934350	49800	49800	49800	49800	0
595	20230822	095000	3934350	49800	49800	49800	49800	0
596	20230822	094900	3934350	49800	49800	49800	49800	1
597	20230822	094800	3884550	49800	49800	49800	49800	0
598	20230822	094700	3884550	49800	49800	49800	49800	0
599	20230822	094600	3884550	49800	49800	49800	49800	0
600	20230822	094500	3884550	49800	49800	49800	49800	1
601	20230822	094400	3834750	49800	49800	49800	49800	0
602	20230822	094300	3834750	49800	49800	49800	49800	0
603	20230822	094200	3834750	49800	49800	49800	49800	0
604	20230822	094100	3834750	49800	49800	49800	49800	0
605	20230822	094000	3834750	49800	49800	49800	49800	0
606	20230822	093900	3834750	49800	49800	49800	49800	0
607	20230822	093800	3834750	49800	49800	49800	49800	0
608	20230822	093700	3834750	49800	49800	49800	49800	54
609	20230822	093600	1145550	49850	49850	49850	49850	0
610	20230822	093500	1145550	49850	49850	49850	49850	0
611	20230822	093400	1145550	49850	49850	49850	49850	0
612	20230822	093300	1145550	49850	49850	49850	49850	0
613	20230822	093200	1145550	49850	49850	49850	49850	2
614	20230822	093100	1045850	49850	49850	49850	49850	0
615	20230822	093000	1045850	49850	49850	49850	49850	2
616	20230822	092900	946150	49800	49800	49800	49800	10
617	20230822	092800	448150	49800	49800	49800	49800	0
618	20230822	092700	448150	49800	49800	49800	49800	0
619	20230822	092600	448150	49800	49800	49800	49800	0
620	20230822	092500	448150	49800	49800	49800	49800	0
621	20230822	092400	448150	49800	49800	49800	49800	0
622	20230822	092300	448150	49800	49800	49800	49800	0
623	20230822	092200	448150	49800	49800	49800	49800	0
624	20230822	092100	448150	49800	49800	49800	49800	0
625	20230822	092000	448150	49800	49800	49800	49800	0
626	20230822	091900	448150	49800	49800	49800	49800	0
627	20230822	091800	448150	49800	49800	49800	49800	0
628	20230822	091700	448150	49800	49800	49800	49800	0
629	20230822	091600	448150	49800	49800	49800	49800	0
630	20230822	091500	448150	49800	49800	49800	49800	0
631	20230822	091400	448150	49800	49800	49800	49800	0
632	20230822	091300	448150	49800	49800	49800	49800	0
633	20230822	091200	448150	49800	49800	49800	49800	0
634	20230822	091100	448150	49800	49800	49800	49800	0
635	20230822	091000	448150	49800	49800	49800	49800	1
636	20230822	090900	398350	49750	49750	49750	49750	0
637	20230822	090800	398350	49750	49750	49750	49750	0
638	20230822	090700	398350	49750	49750	49750	49750	0
639	20230822	090600	398350	49750	49750	49750	49750	0
640	20230822	090500	398350	49750	49750	49750	49750	0
641	20230822	090400	398350	49750	49750	49750	49750	0
642	20230822	090300	398350	49750	49750	49750	49750	0
643	20230822	090200	398350	49750	49800	49800	49750	3
644	20230822	090100	249000	49800	49800	49800	49800	0
645	20230822	090000	249000	49800	49800	49800	49800	5