KissMeData/092230/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	194100	90213550	49900	49900	49900	49900	1
3	20230823	194000	90213550	49900	49900	49900	49900	0
4	20230823	193900	90213550	49900	49900	49900	49900	0
5	20230823	193800	90213550	49900	49900	49900	49900	0
6	20230823	193700	90213550	49900	49900	49900	49900	0
7	20230823	193600	90213550	49900	49900	49900	49900	0
8	20230823	193500	90213550	49900	49900	49900	49900	0
9	20230823	193400	90213550	49900	49900	49900	49900	0
10	20230823	193300	90213550	49900	49900	49900	49900	0
11	20230823	193200	90213550	49900	49900	49900	49900	0
12	20230823	193100	90213550	49900	49900	49900	49900	0
13	20230823	193000	90213550	49900	49900	49900	49900	0
14	20230823	192900	90213550	49900	49900	49900	49900	0
15	20230823	192800	90213550	49900	49900	49900	49900	0
16	20230823	192700	90213550	49900	49900	49900	49900	0
17	20230823	192600	90213550	49900	49900	49900	49900	0
18	20230823	192500	90213550	49900	49900	49900	49900	0
19	20230823	192400	90213550	49900	49900	49900	49900	0
20	20230823	192300	90213550	49900	49900	49900	49900	0
21	20230823	192200	90213550	49900	49900	49900	49900	0
22	20230823	192100	90213550	49900	49900	49900	49900	0
23	20230823	192000	90213550	49900	49900	49900	49900	0
24	20230823	191900	90213550	49900	49900	49900	49900	0
25	20230823	191800	90213550	49900	49900	49900	49900	0
26	20230823	191700	90213550	49900	49900	49900	49900	0
27	20230823	191600	90213550	49900	49900	49900	49900	0
28	20230823	191500	90213550	49900	49900	49900	49900	0
29	20230823	191400	90213550	49900	49900	49900	49900	0
30	20230823	191300	90213550	49900	49900	49900	49900	0
31	20230823	191200	90213550	49900	49900	49900	49900	0
32	20230823	191100	90213550	49900	49900	49900	49900	1
33	20230823	191000	90213550	49900	49900	49900	49900	0
34	20230823	190900	90213550	49900	49900	49900	49900	0
35	20230823	190800	90213550	49900	49900	49900	49900	0
36	20230823	190700	90213550	49900	49900	49900	49900	0
37	20230823	190600	90213550	49900	49900	49900	49900	0
38	20230823	190500	90213550	49900	49900	49900	49900	0
39	20230823	190400	90213550	49900	49900	49900	49900	0
40	20230823	190300	90213550	49900	49900	49900	49900	0
41	20230823	190200	90213550	49900	49900	49900	49900	0
42	20230823	190100	90213550	49900	49900	49900	49900	0
43	20230823	190000	90213550	49900	49900	49900	49900	0
44	20230823	185900	90213550	49900	49900	49900	49900	0
45	20230823	185800	90213550	49900	49900	49900	49900	0
46	20230823	185700	90213550	49900	49900	49900	49900	0
47	20230823	185600	90213550	49900	49900	49900	49900	0
48	20230823	185500	90213550	49900	49900	49900	49900	0
49	20230823	185400	90213550	49900	49900	49900	49900	0
50	20230823	185300	90213550	49900	49900	49900	49900	0
51	20230823	185200	90213550	49900	49900	49900	49900	0
52	20230823	185100	90213550	49900	49900	49900	49900	0
53	20230823	185000	90213550	49900	49900	49900	49900	0
54	20230823	184900	90213550	49900	49900	49900	49900	0
55	20230823	184800	90213550	49900	49900	49900	49900	0
56	20230823	184700	90213550	49900	49900	49900	49900	0
57	20230823	184600	90213550	49900	49900	49900	49900	0
58	20230823	184500	90213550	49900	49900	49900	49900	0
59	20230823	184400	90213550	49900	49900	49900	49900	0
60	20230823	184300	90213550	49900	49900	49900	49900	0
61	20230823	184200	90213550	49900	49900	49900	49900	0
62	20230823	184100	90213550	49900	49900	49900	49900	1
63	20230823	184000	90213550	49900	49900	49900	49900	0
64	20230823	183900	90213550	49900	49900	49900	49900	0
65	20230823	183800	90213550	49900	49900	49900	49900	0
66	20230823	183700	90213550	49900	49900	49900	49900	0
67	20230823	183600	90213550	49900	49900	49900	49900	0
68	20230823	183500	90213550	49900	49900	49900	49900	0
69	20230823	183400	90213550	49900	49900	49900	49900	0
70	20230823	183300	90213550	49900	49900	49900	49900	0
71	20230823	183200	90213550	49900	49900	49900	49900	0
72	20230823	183100	90213550	49900	49900	49900	49900	0
73	20230823	183000	90213550	49900	49900	49900	49900	0
74	20230823	182900	90213550	49900	49900	49900	49900	0
75	20230823	182800	90213550	49900	49900	49900	49900	0
76	20230823	182700	90213550	49900	49900	49900	49900	0
77	20230823	182600	90213550	49900	49900	49900	49900	0
78	20230823	182500	90213550	49900	49900	49900	49900	0
79	20230823	182400	90213550	49900	49900	49900	49900	0
80	20230823	182300	90213550	49900	49900	49900	49900	0
81	20230823	182200	90213550	49900	49900	49900	49900	0
82	20230823	182100	90213550	49900	49900	49900	49900	0
83	20230823	182000	90213550	49900	49900	49900	49900	0
84	20230823	181900	90213550	49900	49900	49900	49900	0
85	20230823	181800	90213550	49900	49900	49900	49900	0
86	20230823	181700	90213550	49900	49900	49900	49900	0
87	20230823	181600	90213550	49900	49900	49900	49900	0
88	20230823	181500	90213550	49900	49900	49900	49900	0
89	20230823	181400	90213550	49900	49900	49900	49900	0
90	20230823	181300	90213550	49900	49900	49900	49900	0
91	20230823	181200	90213550	49900	49900	49900	49900	0
92	20230823	181100	90213550	49900	49900	49900	49900	1
93	20230823	181000	90213550	49900	49900	49900	49900	0
94	20230823	180900	90213550	49900	49900	49900	49900	0
95	20230823	180800	90213550	49900	49900	49900	49900	0
96	20230823	180700	90213550	49900	49900	49900	49900	0
97	20230823	180600	90213550	49900	49900	49900	49900	0
98	20230823	180500	90213550	49900	49900	49900	49900	0
99	20230823	180400	90213550	49900	49900	49900	49900	0
100	20230823	180300	90213550	49900	49900	49900	49900	0
101	20230823	180200	90213550	49900	49900	49900	49900	0
102	20230823	180100	90213550	49900	49900	49900	49900	0
103	20230823	180000	90213550	49900	49900	49900	49900	0
104	20230823	175900	90213550	49900	49900	49900	49900	0
105	20230823	175800	90213550	49900	49900	49900	49900	0
106	20230823	175700	90213550	49900	49900	49900	49900	0
107	20230823	175600	90213550	49900	49900	49900	49900	0
108	20230823	175500	90213550	49900	49900	49900	49900	0
109	20230823	175400	90213550	49900	49900	49900	49900	0
110	20230823	175300	90213550	49900	49900	49900	49900	0
111	20230823	175200	90213550	49900	49900	49900	49900	0
112	20230823	175100	90213550	49900	49900	49900	49900	0
113	20230823	175000	90213550	49900	49900	49900	49900	0
114	20230823	174900	90213550	49900	49900	49900	49900	0
115	20230823	174800	90213550	49900	49900	49900	49900	0
116	20230823	174700	90213550	49900	49900	49900	49900	0
117	20230823	174600	90213550	49900	49900	49900	49900	0
118	20230823	174500	90213550	49900	49900	49900	49900	0
119	20230823	174400	90213550	49900	49900	49900	49900	0
120	20230823	174300	90213550	49900	49900	49900	49900	0
121	20230823	174200	90213550	49900	49900	49900	49900	0
122	20230823	174100	90213550	49900	49900	49900	49900	1
123	20230823	174000	90213550	49900	49900	49900	49900	0
124	20230823	173900	90213550	49900	49900	49900	49900	0
125	20230823	173800	90213550	49900	49900	49900	49900	0
126	20230823	173700	90213550	49900	49900	49900	49900	0
127	20230823	173600	90213550	49900	49900	49900	49900	0
128	20230823	173500	90213550	49900	49900	49900	49900	0
129	20230823	173400	90213550	49900	49900	49900	49900	0
130	20230823	173300	90213550	49900	49900	49900	49900	0
131	20230823	173200	90213550	49900	49900	49900	49900	0
132	20230823	173100	90213550	49900	49900	49900	49900	0
133	20230823	173000	90213550	49900	49900	49900	49900	0
134	20230823	172900	90213550	49900	49900	49900	49900	0
135	20230823	172800	90213550	49900	49900	49900	49900	0
136	20230823	172700	90213550	49900	49900	49900	49900	0
137	20230823	172600	90213550	49900	49900	49900	49900	0
138	20230823	172500	90213550	49900	49900	49900	49900	0
139	20230823	172400	90213550	49900	49900	49900	49900	0
140	20230823	172300	90213550	49900	49900	49900	49900	0
141	20230823	172200	90213550	49900	49900	49900	49900	0
142	20230823	172100	90213550	49900	49900	49900	49900	0
143	20230823	172000	90213550	49900	49900	49900	49900	0
144	20230823	171900	90213550	49900	49900	49900	49900	0
145	20230823	171800	90213550	49900	49900	49900	49900	0
146	20230823	171700	90213550	49900	49900	49900	49900	0
147	20230823	171600	90213550	49900	49900	49900	49900	0
148	20230823	171500	90213550	49900	49900	49900	49900	0
149	20230823	171400	90213550	49900	49900	49900	49900	0
150	20230823	171300	90213550	49900	49900	49900	49900	0
151	20230823	171200	90213550	49900	49900	49900	49900	0
152	20230823	171100	90213550	49900	49900	49900	49900	1
153	20230823	171000	90213550	49900	49900	49900	49900	0
154	20230823	170900	90213550	49900	49900	49900	49900	0
155	20230823	170800	90213550	49900	49900	49900	49900	0
156	20230823	170700	90213550	49900	49900	49900	49900	0
157	20230823	170600	90213550	49900	49900	49900	49900	0
158	20230823	170500	90213550	49900	49900	49900	49900	0
159	20230823	170400	90213550	49900	49900	49900	49900	0
160	20230823	170300	90213550	49900	49900	49900	49900	0
161	20230823	170200	90213550	49900	49900	49900	49900	0
162	20230823	170100	90213550	49900	49900	49900	49900	0
163	20230823	170000	90213550	49900	49900	49900	49900	0
164	20230823	165900	90213550	49900	49900	49900	49900	0
165	20230823	165800	90213550	49900	49900	49900	49900	0
166	20230823	165700	90213550	49900	49900	49900	49900	0
167	20230823	165600	90213550	49900	49900	49900	49900	0
168	20230823	165500	90213550	49900	49900	49900	49900	0
169	20230823	165400	90213550	49900	49900	49900	49900	0
170	20230823	165300	90213550	49900	49900	49900	49900	0
171	20230823	165200	90213550	49900	49900	49900	49900	0
172	20230823	165100	90213550	49900	49900	49900	49900	0
173	20230823	165000	90213550	49900	49900	49900	49900	0
174	20230823	164900	90213550	49900	49900	49900	49900	0
175	20230823	164800	90213550	49900	49900	49900	49900	0
176	20230823	164700	90213550	49900	49900	49900	49900	0
177	20230823	164600	90213550	49900	49900	49900	49900	0
178	20230823	164500	90213550	49900	49900	49900	49900	0
179	20230823	164400	90213550	49900	49900	49900	49900	0
180	20230823	164300	90213550	49900	49900	49900	49900	0
181	20230823	164200	90213550	49900	49900	49900	49900	0
182	20230823	164100	90213550	49900	49900	49900	49900	1
183	20230823	164000	90213550	49900	49900	49900	49900	0
184	20230823	163900	90213550	49900	49900	49900	49900	0
185	20230823	163800	90213550	49900	49900	49900	49900	0
186	20230823	163700	90213550	49900	49900	49900	49900	0
187	20230823	163600	90213550	49900	49900	49900	49900	0
188	20230823	163500	90213550	49900	49900	49900	49900	0
189	20230823	163400	90213550	49900	49900	49900	49900	0
190	20230823	163300	90213550	49900	49900	49900	49900	0
191	20230823	163200	90213550	49900	49900	49900	49900	0
192	20230823	163100	90213550	49900	49900	49900	49900	0
193	20230823	163000	90213550	49900	49900	49900	49900	0
194	20230823	162900	90213550	49900	49900	49900	49900	0
195	20230823	162800	90213550	49900	49900	49900	49900	0
196	20230823	162700	90213550	49900	49900	49900	49900	0
197	20230823	162600	90213550	49900	49900	49900	49900	0
198	20230823	162500	90213550	49900	49900	49900	49900	0
199	20230823	162400	90213550	49900	49900	49900	49900	0
200	20230823	162300	90213550	49900	49900	49900	49900	0
201	20230823	162200	90213550	49900	49900	49900	49900	0
202	20230823	162100	90213550	49900	49900	49900	49900	0
203	20230823	162000	90213550	49900	49900	49900	49900	0
204	20230823	161900	90213550	49900	49900	49900	49900	0
205	20230823	161800	90213550	49900	49900	49900	49900	0
206	20230823	161700	90213550	49900	49900	49900	49900	0
207	20230823	161600	90213550	49900	49900	49900	49900	0
208	20230823	161500	90213550	49900	49900	49900	49900	0
209	20230823	161400	90213550	49900	49900	49900	49900	0
210	20230823	161300	90213550	49900	49900	49900	49900	0
211	20230823	161200	90213550	49900	49900	49900	49900	0
212	20230823	161100	90213550	49900	49900	49900	49900	1
213	20230823	161000	90213550	49900	49900	49900	49900	0
214	20230823	160900	90213550	49900	49900	49900	49900	0
215	20230823	160800	90213550	49900	49900	49900	49900	0
216	20230823	160700	90213550	49900	49900	49900	49900	0
217	20230823	160600	90213550	49900	49900	49900	49900	0
218	20230823	160500	90213550	49900	49900	49900	49900	0
219	20230823	160400	90213550	49900	49900	49900	49900	0
220	20230823	160300	90213550	49900	49900	49900	49900	0
221	20230823	160200	90213550	49900	49900	49900	49900	0
222	20230823	160100	90213550	49900	49900	49900	49900	0
223	20230823	160000	90213550	49900	49900	49900	49900	0
224	20230823	155900	90213550	49900	49900	49900	49900	0
225	20230823	155800	90213550	49900	49900	49900	49900	0
226	20230823	155700	90213550	49900	49900	49900	49900	0
227	20230823	155600	90213550	49900	49900	49900	49900	0
228	20230823	155500	90213550	49900	49900	49900	49900	0
229	20230823	155400	90213550	49900	49900	49900	49900	0
230	20230823	155300	90213550	49900	49900	49900	49900	0
231	20230823	155200	90213550	49900	49900	49900	49900	0
232	20230823	155100	90213550	49900	49900	49900	49900	0
233	20230823	155000	90213550	49900	49900	49900	49900	0
234	20230823	154900	90213550	49900	49900	49900	49900	0
235	20230823	154800	90213550	49900	49900	49900	49900	0
236	20230823	154700	90213550	49900	49900	49900	49900	0
237	20230823	154600	90213550	49900	49900	49900	49900	0
238	20230823	154500	90213550	49900	49900	49900	49900	0
239	20230823	154400	90213550	49900	49900	49900	49900	0
240	20230823	154300	90213550	49900	49900	49900	49900	0
241	20230823	154200	90213550	49900	49900	49900	49900	0
242	20230823	154100	90213550	49900	49900	49900	49900	1
243	20230823	154000	90213550	49900	49900	49900	49900	0
244	20230823	153900	90213550	49900	49900	49900	49900	0
245	20230823	153800	90213550	49900	49900	49900	49900	0
246	20230823	153700	90213550	49900	49900	49900	49900	0
247	20230823	153600	90213550	49900	49900	49900	49900	0
248	20230823	153500	90213550	49900	49900	49900	49900	0
249	20230823	153400	90213550	49900	49900	49900	49900	0
250	20230823	153300	90213550	49900	49900	49900	49900	0
251	20230823	153200	90213550	49900	49900	49900	49900	0
252	20230823	153100	90213550	49900	49900	49900	49900	0
253	20230823	153000	90213550	49900	49900	49900	49900	1
254	20230823	152900	90163650	49700	49700	49700	49700	0
255	20230823	152800	90163650	49700	49700	49700	49700	0
256	20230823	152700	90163650	49700	49700	49700	49700	0
257	20230823	152600	90163650	49700	49700	49700	49700	0
258	20230823	152500	90163650	49700	49700	49700	49700	0
259	20230823	152400	90163650	49700	49700	49700	49700	0
260	20230823	152300	90163650	49700	49700	49700	49700	0
261	20230823	152200	90163650	49700	49700	49700	49700	0
262	20230823	152100	90163650	49700	49700	49700	49700	0
263	20230823	152000	90163650	49700	49700	49700	49700	0
264	20230823	151900	90163650	49700	49750	49750	49700	50
265	20230823	151800	87678250	49800	49800	49800	49800	0
266	20230823	151700	87678250	49800	49800	49800	49800	0
267	20230823	151600	87678250	49800	49800	49800	49800	0
268	20230823	151500	87678250	49800	49800	49800	49800	1
269	20230823	151400	87628450	49900	49900	49900	49900	0
270	20230823	151300	87628450	49900	49900	49900	49900	0
271	20230823	151200	87628450	49900	49900	49900	49900	0
272	20230823	151100	87628450	49900	49900	49900	49900	0
273	20230823	151000	87628450	49900	49900	49900	49900	2
274	20230823	150900	87528650	49900	49900	49900	49900	0
275	20230823	150800	87528650	49900	49900	49900	49900	0
276	20230823	150700	87528650	49900	49900	49900	49900	0
277	20230823	150600	87528650	49900	49900	49900	49900	0
278	20230823	150500	87528650	49900	49900	49900	49900	0
279	20230823	150400	87528650	49900	49900	49900	49900	0
280	20230823	150300	87528650	49900	49900	49900	49900	0
281	20230823	150200	87528650	49900	49900	49900	49900	0
282	20230823	150100	87528650	49900	49900	49900	49900	0
283	20230823	150000	87528650	49900	49900	49900	49900	0
284	20230823	145900	87528650	49900	49900	49900	49900	0
285	20230823	145800	87528650	49900	49900	49900	49900	0
286	20230823	145700	87528650	49900	49900	49900	49900	0
287	20230823	145600	87528650	49900	49900	49900	49900	2
288	20230823	145500	87428850	49900	49900	49900	49900	500
289	20230823	145400	62478850	49900	49900	49900	49900	0
290	20230823	145300	62478850	49900	49900	49900	49900	0
291	20230823	145200	62478850	49900	49900	49900	49900	0
292	20230823	145100	62478850	49900	49900	49900	49900	0
293	20230823	145000	62478850	49900	49900	49900	49900	112
294	20230823	144900	56890050	49850	49850	49850	49850	780
295	20230823	144800	18007050	49850	49850	49850	49850	0
296	20230823	144700	18007050	49850	49850	49850	49850	0
297	20230823	144600	18007050	49850	49850	49850	49850	4
298	20230823	144500	17807650	49850	49850	49850	49850	0
299	20230823	144400	17807650	49850	49850	49850	49850	0
300	20230823	144300	17807650	49850	49850	49850	49850	2
301	20230823	144200	17707950	49850	49850	49850	49850	0
302	20230823	144100	17707950	49850	49800	49850	49800	54
303	20230823	144000	15018350	49800	49800	49800	49800	30
304	20230823	143900	13524350	49800	49800	49800	49800	5
305	20230823	143800	13275350	49750	49750	49750	49750	10
306	20230823	143700	12777850	49750	49750	49750	49750	0
307	20230823	143600	12777850	49750	49750	49750	49750	0
308	20230823	143500	12777850	49750	49750	49750	49750	0
309	20230823	143400	12777850	49750	49750	49750	49750	0
310	20230823	143300	12777850	49750	49750	49750	49750	0
311	20230823	143200	12777850	49750	49750	49750	49750	0
312	20230823	143100	12777850	49750	49750	49750	49750	0
313	20230823	143000	12777850	49750	49750	49750	49750	0
314	20230823	142900	12777850	49750	49750	49750	49750	10
315	20230823	142800	12280350	49750	49750	49750	49750	0
316	20230823	142700	12280350	49750	49750	49750	49750	17
317	20230823	142600	11434600	49750	49750	49750	49750	0
318	20230823	142500	11434600	49750	49750	49750	49750	0
319	20230823	142400	11434600	49750	49750	49750	49750	0
320	20230823	142300	11434600	49750	49750	49750	49750	0
321	20230823	142200	11434600	49750	49750	49750	49750	0
322	20230823	142100	11434600	49750	49750	49750	49750	0
323	20230823	142000	11434600	49750	49750	49750	49750	0
324	20230823	141900	11434600	49750	49750	49750	49750	1
325	20230823	141800	11384850	49750	49750	49750	49750	0
326	20230823	141700	11384850	49750	49750	49750	49750	0
327	20230823	141600	11384850	49750	49750	49750	49750	0
328	20230823	141500	11384850	49750	49750	49750	49750	0
329	20230823	141400	11384850	49750	49750	49750	49750	0
330	20230823	141300	11384850	49750	49750	49750	49750	0
331	20230823	141200	11384850	49750	49750	49750	49750	0
332	20230823	141100	11384850	49750	49750	49750	49750	0
333	20230823	141000	11384850	49750	49750	49750	49750	0
334	20230823	140900	11384850	49750	49750	49750	49750	0
335	20230823	140800	11384850	49750	49750	49750	49750	0
336	20230823	140700	11384850	49750	49750	49750	49750	0
337	20230823	140600	11384850	49750	49750	49750	49750	0
338	20230823	140500	11384850	49750	49750	49750	49750	0
339	20230823	140400	11384850	49750	49750	49750	49750	0
340	20230823	140300	11384850	49750	49750	49750	49750	0
341	20230823	140200	11384850	49750	49750	49750	49750	0
342	20230823	140100	11384850	49750	49750	49750	49750	0
343	20230823	140000	11384850	49750	49750	49750	49750	0
344	20230823	135900	11384850	49750	49750	49750	49750	0
345	20230823	135800	11384850	49750	49750	49750	49750	0
346	20230823	135700	11384850	49750	49750	49750	49750	0
347	20230823	135600	11384850	49750	49750	49750	49750	0
348	20230823	135500	11384850	49750	49750	49750	49750	10
349	20230823	135400	10887350	49750	49750	49750	49750	0
350	20230823	135300	10887350	49750	49750	49750	49750	0
351	20230823	135200	10887350	49750	49750	49750	49750	0
352	20230823	135100	10887350	49750	49750	49750	49750	0
353	20230823	135000	10887350	49750	49750	49750	49750	0
354	20230823	134900	10887350	49750	49750	49750	49750	0
355	20230823	134800	10887350	49750	49750	49750	49750	0
356	20230823	134700	10887350	49750	49750	49750	49750	0
357	20230823	134600	10887350	49750	49750	49750	49750	0
358	20230823	134500	10887350	49750	49750	49750	49750	0
359	20230823	134400	10887350	49750	49750	49750	49750	0
360	20230823	134300	10887350	49750	49750	49750	49750	0
361	20230823	134200	10887350	49750	49750	49750	49750	0
362	20230823	134100	10887350	49750	49750	49750	49750	11
363	20230823	134000	10340100	49750	49750	49750	49750	11
364	20230823	133900	9792850	49750	49750	49750	49750	0
365	20230823	133800	9792850	49750	49750	49750	49750	0
366	20230823	133700	9792850	49750	49750	49750	49750	0
367	20230823	133600	9792850	49750	49750	49750	49750	0
368	20230823	133500	9792850	49750	49750	49750	49750	0
369	20230823	133400	9792850	49750	49750	49750	49750	0
370	20230823	133300	9792850	49750	49750	49750	49750	0
371	20230823	133200	9792850	49750	49750	49750	49750	0
372	20230823	133100	9792850	49750	49750	49750	49750	0
373	20230823	133000	9792850	49750	49750	49750	49750	0
374	20230823	132900	9792850	49750	49750	49750	49750	0
375	20230823	132800	9792850	49750	49750	49750	49750	0
376	20230823	132700	9792850	49750	49750	49750	49750	0
377	20230823	132600	9792850	49750	49750	49750	49750	0
378	20230823	132500	9792850	49750	49750	49750	49750	0
379	20230823	132400	9792850	49750	49750	49750	49750	0
380	20230823	132300	9792850	49750	49750	49750	49750	0
381	20230823	132200	9792850	49750	49750	49750	49750	0
382	20230823	132100	9792850	49750	49750	49750	49750	0
383	20230823	132000	9792850	49750	49750	49750	49750	0
384	20230823	131900	9792850	49750	49750	49750	49750	0
385	20230823	131800	9792850	49750	49750	49750	49750	0
386	20230823	131700	9792850	49750	49750	49750	49750	0
387	20230823	131600	9792850	49750	49750	49750	49750	0
388	20230823	131500	9792850	49750	49750	49750	49750	0
389	20230823	131400	9792850	49750	49750	49750	49750	0
390	20230823	131300	9792850	49750	49750	49750	49750	0
391	20230823	131200	9792850	49750	49750	49750	49750	0
392	20230823	131100	9792850	49750	49750	49750	49750	0
393	20230823	131000	9792850	49750	49750	49750	49750	0
394	20230823	130900	9792850	49750	49750	49750	49750	0
395	20230823	130800	9792850	49750	49750	49750	49750	0
396	20230823	130700	9792850	49750	49750	49750	49750	0
397	20230823	130600	9792850	49750	49750	49750	49750	0
398	20230823	130500	9792850	49750	49750	49750	49750	0
399	20230823	130400	9792850	49750	49750	49750	49750	0
400	20230823	130300	9792850	49750	49750	49750	49750	0
401	20230823	130200	9792850	49750	49750	49750	49750	0
402	20230823	130100	9792850	49750	49750	49750	49750	0
403	20230823	130000	9792850	49750	49750	49750	49750	1
404	20230823	125900	9743100	49700	49700	49700	49700	0
405	20230823	125800	9743100	49700	49700	49700	49700	0
406	20230823	125700	9743100	49700	49700	49700	49700	0
407	20230823	125600	9743100	49700	49700	49700	49700	0
408	20230823	125500	9743100	49700	49700	49700	49700	0
409	20230823	125400	9743100	49700	49700	49700	49700	0
410	20230823	125300	9743100	49700	49700	49700	49700	0
411	20230823	125200	9743100	49700	49700	49700	49700	0
412	20230823	125100	9743100	49700	49700	49700	49700	0
413	20230823	125000	9743100	49700	49700	49700	49700	0
414	20230823	124900	9743100	49700	49700	49700	49700	0
415	20230823	124800	9743100	49700	49700	49700	49700	0
416	20230823	124700	9743100	49700	49700	49700	49700	0
417	20230823	124600	9743100	49700	49700	49700	49700	0
418	20230823	124500	9743100	49700	49700	49700	49700	0
419	20230823	124400	9743100	49700	49700	49700	49700	0
420	20230823	124300	9743100	49700	49700	49700	49700	0
421	20230823	124200	9743100	49700	49700	49700	49700	0
422	20230823	124100	9743100	49700	49700	49700	49700	0
423	20230823	124000	9743100	49700	49700	49700	49700	0
424	20230823	123900	9743100	49700	49700	49700	49700	0
425	20230823	123800	9743100	49700	49700	49700	49700	0
426	20230823	123700	9743100	49700	49700	49700	49700	0
427	20230823	123600	9743100	49700	49700	49700	49700	0
428	20230823	123500	9743100	49700	49700	49700	49700	0
429	20230823	123400	9743100	49700	49700	49700	49700	0
430	20230823	123300	9743100	49700	49700	49700	49700	0
431	20230823	123200	9743100	49700	49700	49700	49700	0
432	20230823	123100	9743100	49700	49700	49700	49700	0
433	20230823	123000	9743100	49700	49700	49700	49700	0
434	20230823	122900	9743100	49700	49700	49700	49700	0
435	20230823	122800	9743100	49700	49700	49700	49700	0
436	20230823	122700	9743100	49700	49700	49700	49700	0
437	20230823	122600	9743100	49700	49700	49700	49700	0
438	20230823	122500	9743100	49700	49700	49700	49700	0
439	20230823	122400	9743100	49700	49700	49700	49700	0
440	20230823	122300	9743100	49700	49700	49700	49700	0
441	20230823	122200	9743100	49700	49700	49700	49700	0
442	20230823	122100	9743100	49700	49700	49700	49700	0
443	20230823	122000	9743100	49700	49700	49700	49700	0
444	20230823	121900	9743100	49700	49700	49700	49700	0
445	20230823	121800	9743100	49700	49700	49700	49700	20
446	20230823	121700	8749100	49750	49750	49750	49750	0
447	20230823	121600	8749100	49750	49750	49750	49750	0
448	20230823	121500	8749100	49750	49750	49750	49750	0
449	20230823	121400	8749100	49750	49750	49750	49750	0
450	20230823	121300	8749100	49750	49750	49750	49750	0
451	20230823	121200	8749100	49750	49750	49750	49750	0
452	20230823	121100	8749100	49750	49750	49750	49750	0
453	20230823	121000	8749100	49750	49750	49750	49750	0
454	20230823	120900	8749100	49750	49750	49750	49750	0
455	20230823	120800	8749100	49750	49750	49750	49750	0
456	20230823	120700	8749100	49750	49750	49750	49750	0
457	20230823	120600	8749100	49750	49750	49750	49750	10
458	20230823	120500	8251600	49750	49750	49750	49750	0
459	20230823	120400	8251600	49750	49750	49750	49750	0
460	20230823	120300	8251600	49750	49750	49750	49750	0
461	20230823	120200	8251600	49750	49750	49750	49750	0
462	20230823	120100	8251600	49750	49750	49750	49750	0
463	20230823	120000	8251600	49750	49750	49750	49750	0
464	20230823	115900	8251600	49750	49750	49750	49750	0
465	20230823	115800	8251600	49750	49750	49750	49750	0
466	20230823	115700	8251600	49750	49750	49750	49750	0
467	20230823	115600	8251600	49750	49750	49750	49750	0
468	20230823	115500	8251600	49750	49750	49750	49750	0
469	20230823	115400	8251600	49750	49750	49750	49750	0
470	20230823	115300	8251600	49750	49750	49750	49750	0
471	20230823	115200	8251600	49750	49750	49750	49750	0
472	20230823	115100	8251600	49750	49750	49750	49750	0
473	20230823	115000	8251600	49750	49750	49750	49750	0
474	20230823	114900	8251600	49750	49750	49750	49750	0
475	20230823	114800	8251600	49750	49750	49750	49750	0
476	20230823	114700	8251600	49750	49750	49750	49750	0
477	20230823	114600	8251600	49750	49750	49750	49750	0
478	20230823	114500	8251600	49750	49750	49750	49750	0
479	20230823	114400	8251600	49750	49750	49750	49750	0
480	20230823	114300	8251600	49750	49750	49750	49750	0
481	20230823	114200	8251600	49750	49750	49750	49750	0
482	20230823	114100	8251600	49750	49750	49750	49750	0
483	20230823	114000	8251600	49750	49750	49750	49750	0
484	20230823	113900	8251600	49750	49750	49750	49750	0
485	20230823	113800	8251600	49750	49750	49750	49750	0
486	20230823	113700	8251600	49750	49750	49750	49750	0
487	20230823	113600	8251600	49750	49750	49750	49750	0
488	20230823	113500	8251600	49750	49750	49750	49750	0
489	20230823	113400	8251600	49750	49750	49750	49750	0
490	20230823	113300	8251600	49750	49750	49750	49750	0
491	20230823	113200	8251600	49750	49750	49750	49750	0
492	20230823	113100	8251600	49750	49750	49750	49750	7
493	20230823	113000	7903350	49700	49700	49700	49700	0
494	20230823	112900	7903350	49700	49700	49700	49700	0
495	20230823	112800	7903350	49700	49700	49700	49700	0
496	20230823	112700	7903350	49700	49700	49700	49700	0
497	20230823	112600	7903350	49700	49700	49700	49700	0
498	20230823	112500	7903350	49700	49700	49700	49700	0
499	20230823	112400	7903350	49700	49700	49700	49700	10
500	20230823	112300	7406350	49700	49700	49700	49700	0
501	20230823	112200	7406350	49700	49700	49700	49700	0
502	20230823	112100	7406350	49700	49700	49700	49700	0
503	20230823	112000	7406350	49700	49700	49700	49700	0
504	20230823	111900	7406350	49700	49700	49700	49700	0
505	20230823	111800	7406350	49700	49700	49700	49700	0
506	20230823	111700	7406350	49700	49700	49700	49700	0
507	20230823	111600	7406350	49700	49700	49700	49700	0
508	20230823	111500	7406350	49700	49700	49700	49700	0
509	20230823	111400	7406350	49700	49700	49700	49700	0
510	20230823	111300	7406350	49700	49700	49700	49700	0
511	20230823	111200	7406350	49700	49700	49700	49700	0
512	20230823	111100	7406350	49700	49700	49700	49700	0
513	20230823	111000	7406350	49700	49700	49700	49700	0
514	20230823	110900	7406350	49700	49700	49700	49700	0
515	20230823	110800	7406350	49700	49700	49700	49700	0
516	20230823	110700	7406350	49700	49700	49700	49700	0
517	20230823	110600	7406350	49700	49700	49700	49700	0
518	20230823	110500	7406350	49700	49700	49700	49700	0
519	20230823	110400	7406350	49700	49700	49700	49700	0
520	20230823	110300	7406350	49700	49700	49700	49700	0
521	20230823	110200	7406350	49700	49700	49700	49700	10
522	20230823	110100	6909350	49700	49700	49700	49700	0
523	20230823	110000	6909350	49700	49700	49700	49700	25
524	20230823	105900	5666850	49700	49700	49700	49700	1
525	20230823	105800	5617150	49700	49700	49700	49700	1
526	20230823	105700	5567450	49700	49700	49700	49700	0
527	20230823	105600	5567450	49700	49700	49700	49700	4
528	20230823	105500	5368650	49700	49700	49700	49700	0
529	20230823	105400	5368650	49700	49700	49700	49700	0
530	20230823	105300	5368650	49700	49700	49700	49700	0
531	20230823	105200	5368650	49700	49700	49700	49700	0
532	20230823	105100	5368650	49700	49700	49700	49700	0
533	20230823	105000	5368650	49700	49700	49700	49700	8
534	20230823	104900	4971050	49700	49700	49700	49700	0
535	20230823	104800	4971050	49700	49700	49700	49700	14
536	20230823	104700	4275250	49700	49700	49700	49700	0
537	20230823	104600	4275250	49700	49700	49700	49700	0
538	20230823	104500	4275250	49700	49700	49700	49700	0
539	20230823	104400	4275250	49700	49700	49700	49700	0
540	20230823	104300	4275250	49700	49700	49700	49700	0
541	20230823	104200	4275250	49700	49700	49700	49700	5
542	20230823	104100	4026750	49700	49700	49700	49700	4
543	20230823	104000	3827950	49700	49700	49700	49700	0
544	20230823	103900	3827950	49700	49700	49700	49700	0
545	20230823	103800	3827950	49700	49700	49700	49700	0
546	20230823	103700	3827950	49700	49700	49700	49700	0
547	20230823	103600	3827950	49700	49700	49700	49700	0
548	20230823	103500	3827950	49700	49700	49700	49700	0
549	20230823	103400	3827950	49700	49700	49700	49700	0
550	20230823	103300	3827950	49700	49700	49700	49700	0
551	20230823	103200	3827950	49700	49700	49700	49700	0
552	20230823	103100	3827950	49700	49700	49700	49700	0
553	20230823	103000	3827950	49700	49700	49700	49700	0
554	20230823	102900	3827950	49700	49700	49700	49700	0
555	20230823	102800	3827950	49700	49700	49700	49700	1
556	20230823	102700	3778250	49700	49700	49700	49700	0
557	20230823	102600	3778250	49700	49700	49700	49700	0
558	20230823	102500	3778250	49700	49700	49700	49700	0
559	20230823	102400	3778250	49700	49700	49700	49700	0
560	20230823	102300	3778250	49700	49700	49700	49700	0
561	20230823	102200	3778250	49700	49700	49700	49700	0
562	20230823	102100	3778250	49700	49700	49700	49700	0
563	20230823	102000	3778250	49700	49700	49700	49700	0
564	20230823	101900	3778250	49700	49700	49700	49700	12
565	20230823	101800	3181850	49700	49700	49700	49700	0
566	20230823	101700	3181850	49700	49700	49700	49700	0
567	20230823	101600	3181850	49700	49700	49700	49700	0
568	20230823	101500	3181850	49700	49700	49700	49700	0
569	20230823	101400	3181850	49700	49700	49700	49700	0
570	20230823	101300	3181850	49700	49700	49700	49700	0
571	20230823	101200	3181850	49700	49700	49700	49700	0
572	20230823	101100	3181850	49700	49700	49700	49700	0
573	20230823	101000	3181850	49700	49700	49700	49700	0
574	20230823	100900	3181850	49700	49700	49700	49700	0
575	20230823	100800	3181850	49700	49700	49700	49700	0
576	20230823	100700	3181850	49700	49700	49700	49700	0
577	20230823	100600	3181850	49700	49700	49700	49700	0
578	20230823	100500	3181850	49700	49700	49700	49700	0
579	20230823	100400	3181850	49700	49700	49700	49700	0
580	20230823	100300	3181850	49700	49700	49700	49700	1
581	20230823	100200	3132150	49700	49700	49700	49700	0
582	20230823	100100	3132150	49700	49700	49700	49700	6
583	20230823	100000	2833950	49700	49700	49700	49700	1
584	20230823	095900	2784250	49700	49700	49700	49700	0
585	20230823	095800	2784250	49700	49700	49700	49700	0
586	20230823	095700	2784250	49700	49700	49700	49700	0
587	20230823	095600	2784250	49700	49700	49700	49700	0
588	20230823	095500	2784250	49700	49700	49700	49700	0
589	20230823	095400	2784250	49700	49700	49700	49700	0
590	20230823	095300	2784250	49700	49700	49700	49700	5
591	20230823	095200	2535750	49750	49750	49750	49750	0
592	20230823	095100	2535750	49750	49750	49750	49750	0
593	20230823	095000	2535750	49750	49750	49750	49750	0
594	20230823	094900	2535750	49750	49750	49750	49750	2
595	20230823	094800	2436250	49750	49750	49750	49750	0
596	20230823	094700	2436250	49750	49750	49750	49750	0
597	20230823	094600	2436250	49750	49750	49750	49750	0
598	20230823	094500	2436250	49750	49750	49750	49750	0
599	20230823	094400	2436250	49750	49750	49750	49750	0
600	20230823	094300	2436250	49750	49750	49750	49750	1
601	20230823	094200	2386500	49750	49750	49750	49750	1
602	20230823	094100	2336750	49750	49750	49750	49750	0
603	20230823	094000	2336750	49750	49750	49750	49600	29
604	20230823	093900	896400	49800	49800	49800	49800	0
605	20230823	093800	896400	49800	49800	49800	49800	0
606	20230823	093700	896400	49800	49800	49800	49800	0
607	20230823	093600	896400	49800	49800	49800	49800	0
608	20230823	093500	896400	49800	49800	49800	49800	0
609	20230823	093400	896400	49800	49800	49800	49800	2
610	20230823	093300	796800	49800	49800	49800	49800	0
611	20230823	093200	796800	49800	49800	49800	49800	0
612	20230823	093100	796800	49800	49800	49800	49800	0
613	20230823	093000	796800	49800	49800	49800	49800	2
614	20230823	092900	697200	49800	49800	49800	49800	0
615	20230823	092800	697200	49800	49800	49800	49800	0
616	20230823	092700	697200	49800	49800	49800	49800	0
617	20230823	092600	697200	49800	49800	49800	49800	0
618	20230823	092500	697200	49800	49800	49800	49800	0
619	20230823	092400	697200	49800	49800	49800	49800	0
620	20230823	092300	697200	49800	49800	49800	49800	0
621	20230823	092200	697200	49800	49800	49800	49800	0
622	20230823	092100	697200	49800	49800	49800	49800	0
623	20230823	092000	697200	49800	49800	49800	49800	0
624	20230823	091900	697200	49800	49800	49800	49800	0
625	20230823	091800	697200	49800	49800	49800	49800	0
626	20230823	091700	697200	49800	49800	49800	49800	0
627	20230823	091600	697200	49800	49800	49800	49800	9
628	20230823	091500	249000	49800	49800	49800	49800	0
629	20230823	091400	249000	49800	49800	49800	49800	0
630	20230823	091300	249000	49800	49800	49800	49800	0
631	20230823	091200	249000	49800	49800	49800	49800	0
632	20230823	091100	249000	49800	49800	49800	49800	0
633	20230823	091000	249000	49800	49800	49800	49800	0
634	20230823	090900	249000	49800	49800	49800	49800	0
635	20230823	090800	249000	49800	49800	49800	49800	0
636	20230823	090700	249000	49800	49800	49800	49800	0
637	20230823	090600	249000	49800	49800	49800	49800	0
638	20230823	090500	249000	49800	49800	49800	49800	0
639	20230823	090400	249000	49800	49800	49800	49800	2
640	20230823	090300	149400	49800	49800	49800	49800	0
641	20230823	090200	149400	49800	49800	49800	49800	0
642	20230823	090100	149400	49800	49800	49800	49800	0
643	20230823	090000	149400	49800	49800	49800	49800	3