KissMeData/092230/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	194400	16645350	49850	49850	49850	49850	18
3	20230828	194300	16645350	49850	49850	49850	49850	0
4	20230828	194200	16645350	49850	49850	49850	49850	0
5	20230828	194100	16645350	49850	49850	49850	49850	0
6	20230828	194000	16645350	49850	49850	49850	49850	0
7	20230828	193900	16645350	49850	49850	49850	49850	0
8	20230828	193800	16645350	49850	49850	49850	49850	0
9	20230828	193700	16645350	49850	49850	49850	49850	0
10	20230828	193600	16645350	49850	49850	49850	49850	0
11	20230828	193500	16645350	49850	49850	49850	49850	0
12	20230828	193400	16645350	49850	49850	49850	49850	0
13	20230828	193300	16645350	49850	49850	49850	49850	0
14	20230828	193200	16645350	49850	49850	49850	49850	0
15	20230828	193100	16645350	49850	49850	49850	49850	0
16	20230828	193000	16645350	49850	49850	49850	49850	0
17	20230828	192900	16645350	49850	49850	49850	49850	0
18	20230828	192800	16645350	49850	49850	49850	49850	0
19	20230828	192700	16645350	49850	49850	49850	49850	0
20	20230828	192600	16645350	49850	49850	49850	49850	0
21	20230828	192500	16645350	49850	49850	49850	49850	0
22	20230828	192400	16645350	49850	49850	49850	49850	0
23	20230828	192300	16645350	49850	49850	49850	49850	0
24	20230828	192200	16645350	49850	49850	49850	49850	0
25	20230828	192100	16645350	49850	49850	49850	49850	0
26	20230828	192000	16645350	49850	49850	49850	49850	0
27	20230828	191900	16645350	49850	49850	49850	49850	0
28	20230828	191800	16645350	49850	49850	49850	49850	0
29	20230828	191700	16645350	49850	49850	49850	49850	0
30	20230828	191600	16645350	49850	49850	49850	49850	0
31	20230828	191500	16645350	49850	49850	49850	49850	0
32	20230828	191400	16645350	49850	49850	49850	49850	18
33	20230828	191300	16645350	49850	49850	49850	49850	0
34	20230828	191200	16645350	49850	49850	49850	49850	0
35	20230828	191100	16645350	49850	49850	49850	49850	0
36	20230828	191000	16645350	49850	49850	49850	49850	0
37	20230828	190900	16645350	49850	49850	49850	49850	0
38	20230828	190800	16645350	49850	49850	49850	49850	0
39	20230828	190700	16645350	49850	49850	49850	49850	0
40	20230828	190600	16645350	49850	49850	49850	49850	0
41	20230828	190500	16645350	49850	49850	49850	49850	0
42	20230828	190400	16645350	49850	49850	49850	49850	0
43	20230828	190300	16645350	49850	49850	49850	49850	0
44	20230828	190200	16645350	49850	49850	49850	49850	0
45	20230828	190100	16645350	49850	49850	49850	49850	0
46	20230828	190000	16645350	49850	49850	49850	49850	0
47	20230828	185900	16645350	49850	49850	49850	49850	0
48	20230828	185800	16645350	49850	49850	49850	49850	0
49	20230828	185700	16645350	49850	49850	49850	49850	0
50	20230828	185600	16645350	49850	49850	49850	49850	0
51	20230828	185500	16645350	49850	49850	49850	49850	0
52	20230828	185400	16645350	49850	49850	49850	49850	0
53	20230828	185300	16645350	49850	49850	49850	49850	0
54	20230828	185200	16645350	49850	49850	49850	49850	0
55	20230828	185100	16645350	49850	49850	49850	49850	0
56	20230828	185000	16645350	49850	49850	49850	49850	0
57	20230828	184900	16645350	49850	49850	49850	49850	0
58	20230828	184800	16645350	49850	49850	49850	49850	0
59	20230828	184700	16645350	49850	49850	49850	49850	0
60	20230828	184600	16645350	49850	49850	49850	49850	0
61	20230828	184500	16645350	49850	49850	49850	49850	0
62	20230828	184400	16645350	49850	49850	49850	49850	18
63	20230828	184300	16645350	49850	49850	49850	49850	0
64	20230828	184200	16645350	49850	49850	49850	49850	0
65	20230828	184100	16645350	49850	49850	49850	49850	0
66	20230828	184000	16645350	49850	49850	49850	49850	0
67	20230828	183900	16645350	49850	49850	49850	49850	0
68	20230828	183800	16645350	49850	49850	49850	49850	0
69	20230828	183700	16645350	49850	49850	49850	49850	0
70	20230828	183600	16645350	49850	49850	49850	49850	0
71	20230828	183500	16645350	49850	49850	49850	49850	0
72	20230828	183400	16645350	49850	49850	49850	49850	0
73	20230828	183300	16645350	49850	49850	49850	49850	0
74	20230828	183200	16645350	49850	49850	49850	49850	0
75	20230828	183100	16645350	49850	49850	49850	49850	0
76	20230828	183000	16645350	49850	49850	49850	49850	0
77	20230828	182900	16645350	49850	49850	49850	49850	0
78	20230828	182800	16645350	49850	49850	49850	49850	0
79	20230828	182700	16645350	49850	49850	49850	49850	0
80	20230828	182600	16645350	49850	49850	49850	49850	0
81	20230828	182500	16645350	49850	49850	49850	49850	0
82	20230828	182400	16645350	49850	49850	49850	49850	0
83	20230828	182300	16645350	49850	49850	49850	49850	0
84	20230828	182200	16645350	49850	49850	49850	49850	0
85	20230828	182100	16645350	49850	49850	49850	49850	0
86	20230828	182000	16645350	49850	49850	49850	49850	0
87	20230828	181900	16645350	49850	49850	49850	49850	0
88	20230828	181800	16645350	49850	49850	49850	49850	0
89	20230828	181700	16645350	49850	49850	49850	49850	0
90	20230828	181600	16645350	49850	49850	49850	49850	0
91	20230828	181500	16645350	49850	49850	49850	49850	0
92	20230828	181400	16645350	49850	49850	49850	49850	18
93	20230828	181300	16645350	49850	49850	49850	49850	0
94	20230828	181200	16645350	49850	49850	49850	49850	0
95	20230828	181100	16645350	49850	49850	49850	49850	0
96	20230828	181000	16645350	49850	49850	49850	49850	0
97	20230828	180900	16645350	49850	49850	49850	49850	0
98	20230828	180800	16645350	49850	49850	49850	49850	0
99	20230828	180700	16645350	49850	49850	49850	49850	0
100	20230828	180600	16645350	49850	49850	49850	49850	0
101	20230828	180500	16645350	49850	49850	49850	49850	0
102	20230828	180400	16645350	49850	49850	49850	49850	0
103	20230828	180300	16645350	49850	49850	49850	49850	0
104	20230828	180200	16645350	49850	49850	49850	49850	0
105	20230828	180100	16645350	49850	49850	49850	49850	0
106	20230828	180000	16645350	49850	49850	49850	49850	0
107	20230828	175900	16645350	49850	49850	49850	49850	0
108	20230828	175800	16645350	49850	49850	49850	49850	0
109	20230828	175700	16645350	49850	49850	49850	49850	0
110	20230828	175600	16645350	49850	49850	49850	49850	0
111	20230828	175500	16645350	49850	49850	49850	49850	0
112	20230828	175400	16645350	49850	49850	49850	49850	0
113	20230828	175300	16645350	49850	49850	49850	49850	0
114	20230828	175200	16645350	49850	49850	49850	49850	0
115	20230828	175100	16645350	49850	49850	49850	49850	0
116	20230828	175000	16645350	49850	49850	49850	49850	0
117	20230828	174900	16645350	49850	49850	49850	49850	0
118	20230828	174800	16645350	49850	49850	49850	49850	0
119	20230828	174700	16645350	49850	49850	49850	49850	0
120	20230828	174600	16645350	49850	49850	49850	49850	0
121	20230828	174500	16645350	49850	49850	49850	49850	0
122	20230828	174400	16645350	49850	49850	49850	49850	18
123	20230828	174300	16645350	49850	49850	49850	49850	0
124	20230828	174200	16645350	49850	49850	49850	49850	0
125	20230828	174100	16645350	49850	49850	49850	49850	0
126	20230828	174000	16645350	49850	49850	49850	49850	0
127	20230828	173900	16645350	49850	49850	49850	49850	0
128	20230828	173800	16645350	49850	49850	49850	49850	0
129	20230828	173700	16645350	49850	49850	49850	49850	0
130	20230828	173600	16645350	49850	49850	49850	49850	0
131	20230828	173500	16645350	49850	49850	49850	49850	0
132	20230828	173400	16645350	49850	49850	49850	49850	0
133	20230828	173300	16645350	49850	49850	49850	49850	0
134	20230828	173200	16645350	49850	49850	49850	49850	0
135	20230828	173100	16645350	49850	49850	49850	49850	0
136	20230828	173000	16645350	49850	49850	49850	49850	0
137	20230828	172900	16645350	49850	49850	49850	49850	0
138	20230828	172800	16645350	49850	49850	49850	49850	0
139	20230828	172700	16645350	49850	49850	49850	49850	0
140	20230828	172600	16645350	49850	49850	49850	49850	0
141	20230828	172500	16645350	49850	49850	49850	49850	0
142	20230828	172400	16645350	49850	49850	49850	49850	0
143	20230828	172300	16645350	49850	49850	49850	49850	0
144	20230828	172200	16645350	49850	49850	49850	49850	0
145	20230828	172100	16645350	49850	49850	49850	49850	0
146	20230828	172000	16645350	49850	49850	49850	49850	0
147	20230828	171900	16645350	49850	49850	49850	49850	0
148	20230828	171800	16645350	49850	49850	49850	49850	0
149	20230828	171700	16645350	49850	49850	49850	49850	0
150	20230828	171600	16645350	49850	49850	49850	49850	0
151	20230828	171500	16645350	49850	49850	49850	49850	0
152	20230828	171400	16645350	49850	49850	49850	49850	18
153	20230828	171300	16645350	49850	49850	49850	49850	0
154	20230828	171200	16645350	49850	49850	49850	49850	0
155	20230828	171100	16645350	49850	49850	49850	49850	0
156	20230828	171000	16645350	49850	49850	49850	49850	0
157	20230828	170900	16645350	49850	49850	49850	49850	0
158	20230828	170800	16645350	49850	49850	49850	49850	0
159	20230828	170700	16645350	49850	49850	49850	49850	0
160	20230828	170600	16645350	49850	49850	49850	49850	0
161	20230828	170500	16645350	49850	49850	49850	49850	0
162	20230828	170400	16645350	49850	49850	49850	49850	0
163	20230828	170300	16645350	49850	49850	49850	49850	0
164	20230828	170200	16645350	49850	49850	49850	49850	0
165	20230828	170100	16645350	49850	49850	49850	49850	0
166	20230828	170000	16645350	49850	49850	49850	49850	0
167	20230828	165900	16645350	49850	49850	49850	49850	0
168	20230828	165800	16645350	49850	49850	49850	49850	0
169	20230828	165700	16645350	49850	49850	49850	49850	0
170	20230828	165600	16645350	49850	49850	49850	49850	0
171	20230828	165500	16645350	49850	49850	49850	49850	0
172	20230828	165400	16645350	49850	49850	49850	49850	0
173	20230828	165300	16645350	49850	49850	49850	49850	0
174	20230828	165200	16645350	49850	49850	49850	49850	0
175	20230828	165100	16645350	49850	49850	49850	49850	0
176	20230828	165000	16645350	49850	49850	49850	49850	0
177	20230828	164900	16645350	49850	49850	49850	49850	0
178	20230828	164800	16645350	49850	49850	49850	49850	0
179	20230828	164700	16645350	49850	49850	49850	49850	0
180	20230828	164600	16645350	49850	49850	49850	49850	0
181	20230828	164500	16645350	49850	49850	49850	49850	0
182	20230828	164400	16645350	49850	49850	49850	49850	18
183	20230828	164300	16645350	49850	49850	49850	49850	0
184	20230828	164200	16645350	49850	49850	49850	49850	0
185	20230828	164100	16645350	49850	49850	49850	49850	0
186	20230828	164000	16645350	49850	49850	49850	49850	0
187	20230828	163900	16645350	49850	49850	49850	49850	0
188	20230828	163800	16645350	49850	49850	49850	49850	0
189	20230828	163700	16645350	49850	49850	49850	49850	0
190	20230828	163600	16645350	49850	49850	49850	49850	0
191	20230828	163500	16645350	49850	49850	49850	49850	0
192	20230828	163400	16645350	49850	49850	49850	49850	0
193	20230828	163300	16645350	49850	49850	49850	49850	0
194	20230828	163200	16645350	49850	49850	49850	49850	0
195	20230828	163100	16645350	49850	49850	49850	49850	0
196	20230828	163000	16645350	49850	49850	49850	49850	0
197	20230828	162900	16645350	49850	49850	49850	49850	0
198	20230828	162800	16645350	49850	49850	49850	49850	0
199	20230828	162700	16645350	49850	49850	49850	49850	0
200	20230828	162600	16645350	49850	49850	49850	49850	0
201	20230828	162500	16645350	49850	49850	49850	49850	0
202	20230828	162400	16645350	49850	49850	49850	49850	0
203	20230828	162300	16645350	49850	49850	49850	49850	0
204	20230828	162200	16645350	49850	49850	49850	49850	0
205	20230828	162100	16645350	49850	49850	49850	49850	0
206	20230828	162000	16645350	49850	49850	49850	49850	0
207	20230828	161900	16645350	49850	49850	49850	49850	0
208	20230828	161800	16645350	49850	49850	49850	49850	0
209	20230828	161700	16645350	49850	49850	49850	49850	0
210	20230828	161600	16645350	49850	49850	49850	49850	0
211	20230828	161500	16645350	49850	49850	49850	49850	0
212	20230828	161400	16645350	49850	49850	49850	49850	18
213	20230828	161300	16645350	49850	49850	49850	49850	0
214	20230828	161200	16645350	49850	49850	49850	49850	0
215	20230828	161100	16645350	49850	49850	49850	49850	0
216	20230828	161000	16645350	49850	49850	49850	49850	0
217	20230828	160900	16645350	49850	49850	49850	49850	0
218	20230828	160800	16645350	49850	49850	49850	49850	0
219	20230828	160700	16645350	49850	49850	49850	49850	0
220	20230828	160600	16645350	49850	49850	49850	49850	0
221	20230828	160500	16645350	49850	49850	49850	49850	0
222	20230828	160400	16645350	49850	49850	49850	49850	0
223	20230828	160300	16645350	49850	49850	49850	49850	0
224	20230828	160200	16645350	49850	49850	49850	49850	0
225	20230828	160100	16645350	49850	49850	49850	49850	0
226	20230828	160000	16645350	49850	49850	49850	49850	0
227	20230828	155900	16645350	49850	49850	49850	49850	0
228	20230828	155800	16645350	49850	49850	49850	49850	0
229	20230828	155700	16645350	49850	49850	49850	49850	0
230	20230828	155600	16645350	49850	49850	49850	49850	0
231	20230828	155500	16645350	49850	49850	49850	49850	0
232	20230828	155400	16645350	49850	49850	49850	49850	0
233	20230828	155300	16645350	49850	49850	49850	49850	0
234	20230828	155200	16645350	49850	49850	49850	49850	0
235	20230828	155100	16645350	49850	49850	49850	49850	0
236	20230828	155000	16645350	49850	49850	49850	49850	0
237	20230828	154900	16645350	49850	49850	49850	49850	0
238	20230828	154800	16645350	49850	49850	49850	49850	0
239	20230828	154700	16645350	49850	49850	49850	49850	0
240	20230828	154600	16645350	49850	49850	49850	49850	0
241	20230828	154500	16645350	49850	49850	49850	49850	0
242	20230828	154400	16645350	49850	49850	49850	49850	18
243	20230828	154300	16645350	49850	49850	49850	49850	0
244	20230828	154200	16645350	49850	49850	49850	49850	0
245	20230828	154100	16645350	49850	49850	49850	49850	0
246	20230828	154000	16645350	49850	49850	49850	49850	0
247	20230828	153900	16645350	49850	49850	49850	49850	0
248	20230828	153800	16645350	49850	49850	49850	49850	0
249	20230828	153700	16645350	49850	49850	49850	49850	0
250	20230828	153600	16645350	49850	49850	49850	49850	0
251	20230828	153500	16645350	49850	49850	49850	49850	0
252	20230828	153400	16645350	49850	49850	49850	49850	0
253	20230828	153300	16645350	49850	49850	49850	49850	0
254	20230828	153200	16645350	49850	49850	49850	49850	0
255	20230828	153100	16645350	49850	49850	49850	49850	0
256	20230828	153000	16645350	49850	49850	49850	49850	18
257	20230828	152900	15748050	49850	49850	49850	49850	0
258	20230828	152800	15748050	49850	49850	49850	49850	0
259	20230828	152700	15748050	49850	49850	49850	49850	0
260	20230828	152600	15748050	49850	49850	49850	49850	0
261	20230828	152500	15748050	49850	49850	49850	49850	0
262	20230828	152400	15748050	49850	49850	49850	49850	0
263	20230828	152300	15748050	49850	49850	49850	49850	0
264	20230828	152200	15748050	49850	49850	49850	49850	0
265	20230828	152100	15748050	49850	49850	49850	49850	0
266	20230828	152000	15748050	49850	49850	49850	49850	0
267	20230828	151900	15748050	49850	49850	49850	49850	0
268	20230828	151800	15748050	49850	49850	49850	49850	0
269	20230828	151700	15748050	49850	49850	49850	49850	0
270	20230828	151600	15748050	49850	49850	49850	49850	0
271	20230828	151500	15748050	49850	49850	49850	49850	1
272	20230828	151400	15698200	49850	49850	49850	49850	0
273	20230828	151300	15698200	49850	49850	49850	49850	0
274	20230828	151200	15698200	49850	49850	49850	49850	0
275	20230828	151100	15698200	49850	49850	49850	49850	0
276	20230828	151000	15698200	49850	49850	49850	49850	2
277	20230828	150900	15598500	50000	50000	50000	50000	0
278	20230828	150800	15598500	50000	50000	50000	50000	0
279	20230828	150700	15598500	50000	50000	50000	50000	0
280	20230828	150600	15598500	50000	50000	50000	50000	0
281	20230828	150500	15598500	50000	50000	50000	50000	0
282	20230828	150400	15598500	50000	50000	50000	50000	0
283	20230828	150300	15598500	50000	50000	50000	50000	0
284	20230828	150200	15598500	50000	50000	50000	50000	0
285	20230828	150100	15598500	50000	50000	50000	50000	0
286	20230828	150000	15598500	50000	50000	50000	50000	0
287	20230828	145900	15598500	50000	50000	50000	50000	0
288	20230828	145800	15598500	50000	50000	50000	50000	0
289	20230828	145700	15598500	50000	50000	50000	50000	0
290	20230828	145600	15598500	50000	50000	50000	50000	0
291	20230828	145500	15598500	50000	50000	50000	50000	0
292	20230828	145400	15598500	50000	50000	50000	50000	0
293	20230828	145300	15598500	50000	50000	50000	50000	5
294	20230828	145200	15348500	50000	50000	50000	50000	5
295	20230828	145100	15098500	49850	49850	49850	49850	0
296	20230828	145000	15098500	49850	49850	49850	49850	0
297	20230828	144900	15098500	49850	49900	49900	49850	12
298	20230828	144800	14500050	49900	49900	49900	49900	0
299	20230828	144700	14500050	49900	49900	49900	49900	0
300	20230828	144600	14500050	49900	49900	49900	49900	0
301	20230828	144500	14500050	49900	49900	49900	49900	0
302	20230828	144400	14500050	49900	49900	49900	49900	0
303	20230828	144300	14500050	49900	49900	49900	49900	0
304	20230828	144200	14500050	49900	49900	49900	49900	1
305	20230828	144100	14450150	49900	49900	49900	49900	2
306	20230828	144000	14350350	49900	49900	49900	49900	60
307	20230828	143900	11356350	50000	50000	50000	50000	0
308	20230828	143800	11356350	50000	50000	50000	50000	0
309	20230828	143700	11356350	50000	50000	50000	50000	0
310	20230828	143600	11356350	50000	50000	50000	50000	0
311	20230828	143500	11356350	50000	50000	50000	50000	0
312	20230828	143400	11356350	50000	50000	50000	50000	0
313	20230828	143300	11356350	50000	50000	50000	50000	0
314	20230828	143200	11356350	50000	50000	50000	50000	0
315	20230828	143100	11356350	50000	50000	50000	50000	0
316	20230828	143000	11356350	50000	50000	50000	50000	0
317	20230828	142900	11356350	50000	50000	50000	50000	0
318	20230828	142800	11356350	50000	50000	50000	50000	0
319	20230828	142700	11356350	50000	50000	50000	50000	0
320	20230828	142600	11356350	50000	50000	50000	50000	0
321	20230828	142500	11356350	50000	50000	50000	50000	0
322	20230828	142400	11356350	50000	50000	50000	50000	0
323	20230828	142300	11356350	50000	50000	50000	50000	0
324	20230828	142200	11356350	50000	50000	50000	50000	0
325	20230828	142100	11356350	50000	50000	50000	50000	0
326	20230828	142000	11356350	50000	50000	50000	50000	0
327	20230828	141900	11356350	50000	50000	50000	50000	0
328	20230828	141800	11356350	50000	50000	50000	50000	0
329	20230828	141700	11356350	50000	50000	50000	50000	0
330	20230828	141600	11356350	50000	50000	50000	50000	0
331	20230828	141500	11356350	50000	50000	50000	50000	0
332	20230828	141400	11356350	50000	50000	50000	50000	0
333	20230828	141300	11356350	50000	50000	50000	50000	0
334	20230828	141200	11356350	50000	50000	50000	50000	0
335	20230828	141100	11356350	50000	50000	50000	50000	0
336	20230828	141000	11356350	50000	50000	50000	50000	0
337	20230828	140900	11356350	50000	50000	50000	50000	0
338	20230828	140800	11356350	50000	50000	50000	50000	0
339	20230828	140700	11356350	50000	50000	50000	50000	0
340	20230828	140600	11356350	50000	50000	50000	50000	0
341	20230828	140500	11356350	50000	50000	50000	50000	0
342	20230828	140400	11356350	50000	50000	50000	50000	0
343	20230828	140300	11356350	50000	50000	50000	50000	0
344	20230828	140200	11356350	50000	50000	50000	50000	0
345	20230828	140100	11356350	50000	50000	50000	50000	0
346	20230828	140000	11356350	50000	50000	50000	50000	0
347	20230828	135900	11356350	50000	50000	50000	50000	0
348	20230828	135800	11356350	50000	50000	50000	50000	0
349	20230828	135700	11356350	50000	50000	50000	50000	0
350	20230828	135600	11356350	50000	50000	50000	50000	0
351	20230828	135500	11356350	50000	50000	50000	50000	0
352	20230828	135400	11356350	50000	50000	50000	50000	0
353	20230828	135300	11356350	50000	50000	50000	50000	0
354	20230828	135200	11356350	50000	50000	50000	50000	0
355	20230828	135100	11356350	50000	50000	50000	50000	0
356	20230828	135000	11356350	50000	50000	50000	50000	0
357	20230828	134900	11356350	50000	50000	50000	50000	0
358	20230828	134800	11356350	50000	50000	50000	50000	0
359	20230828	134700	11356350	50000	50000	50000	50000	1
360	20230828	134600	11306350	50000	50000	50000	50000	0
361	20230828	134500	11306350	50000	50000	50000	50000	0
362	20230828	134400	11306350	50000	50000	50000	50000	0
363	20230828	134300	11306350	50000	50000	50000	50000	0
364	20230828	134200	11306350	50000	50000	50000	50000	0
365	20230828	134100	11306350	50000	50000	50000	50000	0
366	20230828	134000	11306350	50000	50000	50000	50000	0
367	20230828	133900	11306350	50000	50000	50000	50000	0
368	20230828	133800	11306350	50000	50000	50000	50000	0
369	20230828	133700	11306350	50000	50000	50000	50000	0
370	20230828	133600	11306350	50000	50000	50000	50000	0
371	20230828	133500	11306350	50000	50000	50000	50000	0
372	20230828	133400	11306350	50000	50000	50000	50000	0
373	20230828	133300	11306350	50000	50000	50000	50000	4
374	20230828	133200	11106350	50000	50000	50000	50000	1
375	20230828	133100	11056350	50100	50100	50100	50100	0
376	20230828	133000	11056350	50100	50100	50100	50100	0
377	20230828	132900	11056350	50100	50100	50100	50100	0
378	20230828	132800	11056350	50100	50100	50100	50100	0
379	20230828	132700	11056350	50100	50100	50100	50100	0
380	20230828	132600	11056350	50100	50100	50100	50100	0
381	20230828	132500	11056350	50100	50100	50100	50100	0
382	20230828	132400	11056350	50100	50100	50100	50100	0
383	20230828	132300	11056350	50100	50100	50100	50100	0
384	20230828	132200	11056350	50100	50100	50100	50100	0
385	20230828	132100	11056350	50100	50100	50100	50100	0
386	20230828	132000	11056350	50100	50100	50100	50100	0
387	20230828	131900	11056350	50100	50100	50100	50100	0
388	20230828	131800	11056350	50100	50100	50100	50100	0
389	20230828	131700	11056350	50100	50100	50100	50100	0
390	20230828	131600	11056350	50100	50100	50100	50100	0
391	20230828	131500	11056350	50100	50100	50100	50100	0
392	20230828	131400	11056350	50100	50100	50100	50100	0
393	20230828	131300	11056350	50100	50100	50100	50100	0
394	20230828	131200	11056350	50100	50100	50100	50100	0
395	20230828	131100	11056350	50100	50100	50100	50100	0
396	20230828	131000	11056350	50100	50100	50100	50100	0
397	20230828	130900	11056350	50100	50100	50100	50100	0
398	20230828	130800	11056350	50100	50100	50100	50100	0
399	20230828	130700	11056350	50100	50100	50100	50100	0
400	20230828	130600	11056350	50100	50100	50100	50100	0
401	20230828	130500	11056350	50100	50100	50100	50100	0
402	20230828	130400	11056350	50100	50100	50100	50100	0
403	20230828	130300	11056350	50100	50100	50100	50100	0
404	20230828	130200	11056350	50100	50100	50100	50100	0
405	20230828	130100	11056350	50100	50100	50100	50100	0
406	20230828	130000	11056350	50100	50100	50100	50100	1
407	20230828	125900	11006250	49900	49900	49900	49900	0
408	20230828	125800	11006250	49900	49900	49900	49900	0
409	20230828	125700	11006250	49900	49900	49900	49900	0
410	20230828	125600	11006250	49900	49900	49900	49900	1
411	20230828	125500	10956350	49900	49900	49900	49900	0
412	20230828	125400	10956350	49900	49900	49900	49900	0
413	20230828	125300	10956350	49900	49900	49900	49900	0
414	20230828	125200	10956350	49900	49900	49900	49900	0
415	20230828	125100	10956350	49900	49900	49900	49900	0
416	20230828	125000	10956350	49900	49900	49900	49900	0
417	20230828	124900	10956350	49900	49900	49900	49900	0
418	20230828	124800	10956350	49900	49900	49900	49900	0
419	20230828	124700	10956350	49900	49900	49900	49900	0
420	20230828	124600	10956350	49900	49900	49900	49900	0
421	20230828	124500	10956350	49900	49900	49900	49900	0
422	20230828	124400	10956350	49900	49900	49900	49900	0
423	20230828	124300	10956350	49900	49900	49900	49900	0
424	20230828	124200	10956350	49900	49900	49900	49900	0
425	20230828	124100	10956350	49900	49900	49900	49900	0
426	20230828	124000	10956350	49900	49900	49900	49900	0
427	20230828	123900	10956350	49900	49900	49900	49900	0
428	20230828	123800	10956350	49900	49900	49900	49900	0
429	20230828	123700	10956350	49900	49900	49900	49900	0
430	20230828	123600	10956350	49900	49900	49900	49900	0
431	20230828	123500	10956350	49900	49900	49900	49900	0
432	20230828	123400	10956350	49900	49900	49900	49900	0
433	20230828	123300	10956350	49900	49900	49900	49900	0
434	20230828	123200	10956350	49900	49900	49900	49900	0
435	20230828	123100	10956350	49900	49900	49900	49900	0
436	20230828	123000	10956350	49900	49900	49900	49900	0
437	20230828	122900	10956350	49900	49900	49900	49900	0
438	20230828	122800	10956350	49900	49900	49900	49900	0
439	20230828	122700	10956350	49900	49900	49900	49900	0
440	20230828	122600	10956350	49900	49900	49900	49900	0
441	20230828	122500	10956350	49900	49900	49900	49900	0
442	20230828	122400	10956350	49900	49900	49900	49900	3
443	20230828	122300	10806650	50100	50100	50100	50100	0
444	20230828	122200	10806650	50100	50100	50100	50100	0
445	20230828	122100	10806650	50100	50100	50100	50100	0
446	20230828	122000	10806650	50100	50100	50100	50100	0
447	20230828	121900	10806650	50100	50100	50100	50100	0
448	20230828	121800	10806650	50100	50100	50100	50100	0
449	20230828	121700	10806650	50100	50100	50100	50100	0
450	20230828	121600	10806650	50100	50100	50100	50100	0
451	20230828	121500	10806650	50100	50100	50100	50100	0
452	20230828	121400	10806650	50100	50100	50100	50100	0
453	20230828	121300	10806650	50100	50100	50100	50100	0
454	20230828	121200	10806650	50100	50100	50100	50100	0
455	20230828	121100	10806650	50100	50100	50100	50100	0
456	20230828	121000	10806650	50100	50100	50100	50100	0
457	20230828	120900	10806650	50100	50100	50100	50100	0
458	20230828	120800	10806650	50100	50100	50100	50100	0
459	20230828	120700	10806650	50100	50100	50100	50100	0
460	20230828	120600	10806650	50100	50100	50100	50100	0
461	20230828	120500	10806650	50100	50100	50100	50100	0
462	20230828	120400	10806650	50100	50100	50100	50100	0
463	20230828	120300	10806650	50100	50100	50100	50100	0
464	20230828	120200	10806650	50100	50100	50100	50100	0
465	20230828	120100	10806650	50100	50100	50100	50100	0
466	20230828	120000	10806650	50100	50100	50100	50100	0
467	20230828	115900	10806650	50100	50100	50100	50100	0
468	20230828	115800	10806650	50100	50100	50100	50100	0
469	20230828	115700	10806650	50100	50100	50100	50100	0
470	20230828	115600	10806650	50100	50100	50100	50100	0
471	20230828	115500	10806650	50100	50100	50100	50100	0
472	20230828	115400	10806650	50100	50100	50100	50100	0
473	20230828	115300	10806650	50100	50100	50100	50100	0
474	20230828	115200	10806650	50100	50100	50100	50100	0
475	20230828	115100	10806650	50100	50100	50100	50100	0
476	20230828	115000	10806650	50100	50100	50100	50100	0
477	20230828	114900	10806650	50100	50100	50100	50100	0
478	20230828	114800	10806650	50100	50100	50100	50100	0
479	20230828	114700	10806650	50100	50100	50100	50100	0
480	20230828	114600	10806650	50100	50100	50100	50100	0
481	20230828	114500	10806650	50100	50100	50100	50100	0
482	20230828	114400	10806650	50100	50100	50100	50100	0
483	20230828	114300	10806650	50100	50100	50100	50100	0
484	20230828	114200	10806650	50100	50100	50100	50100	0
485	20230828	114100	10806650	50100	50100	50100	50100	0
486	20230828	114000	10806650	50100	50100	50100	50100	0
487	20230828	113900	10806650	50100	50100	50100	50100	0
488	20230828	113800	10806650	50100	50100	50100	50100	0
489	20230828	113700	10806650	50100	50100	50100	50100	0
490	20230828	113600	10806650	50100	50100	50100	50100	0
491	20230828	113500	10806650	50100	50100	50100	50100	0
492	20230828	113400	10806650	50100	50100	50100	50100	0
493	20230828	113300	10806650	50100	50100	50100	50100	1
494	20230828	113200	10756550	49800	49800	49800	49800	1
495	20230828	113100	10706750	49850	49850	49850	49850	10
496	20230828	113000	10208250	49950	49950	49950	49950	1
497	20230828	112900	10158300	49950	49950	49950	49950	2
498	20230828	112800	10058400	50100	50100	50100	50100	0
499	20230828	112700	10058400	50100	50100	50100	50100	0
500	20230828	112600	10058400	50100	50100	50100	50100	0
501	20230828	112500	10058400	50100	50100	50100	50100	0
502	20230828	112400	10058400	50100	50100	50100	50100	0
503	20230828	112300	10058400	50100	50100	50100	50100	0
504	20230828	112200	10058400	50100	50100	50100	50100	0
505	20230828	112100	10058400	50100	50100	50100	50100	0
506	20230828	112000	10058400	50100	50100	50100	50100	0
507	20230828	111900	10058400	50100	50100	50100	50100	0
508	20230828	111800	10058400	50100	50100	50100	50100	1
509	20230828	111700	10008300	50000	50000	50000	50000	0
510	20230828	111600	10008300	50000	50000	50000	50000	1
511	20230828	111500	9958300	50100	50100	50100	50100	0
512	20230828	111400	9958300	50100	50100	50100	50100	0
513	20230828	111300	9958300	50100	50100	50100	50100	0
514	20230828	111200	9958300	50100	50100	50100	50100	0
515	20230828	111100	9958300	50100	50100	50100	50100	0
516	20230828	111000	9958300	50100	50100	50100	50100	1
517	20230828	110900	9908200	50000	50000	50000	50000	0
518	20230828	110800	9908200	50000	50000	50000	50000	0
519	20230828	110700	9908200	50000	50000	50000	50000	0
520	20230828	110600	9908200	50000	50000	50000	50000	0
521	20230828	110500	9908200	50000	50000	50000	50000	0
522	20230828	110400	9908200	50000	50000	50000	50000	21
523	20230828	110300	8858200	49850	49850	49850	49850	0
524	20230828	110200	8858200	49850	49850	49850	49850	0
525	20230828	110100	8858200	49850	49850	49850	49850	0
526	20230828	110000	8858200	49850	49850	49850	49850	0
527	20230828	105900	8858200	49850	49850	49850	49850	0
528	20230828	105800	8858200	49850	49850	49850	49850	0
529	20230828	105700	8858200	49850	49850	49850	49850	0
530	20230828	105600	8858200	49850	49850	49850	49850	0
531	20230828	105500	8858200	49850	49850	49850	49850	0
532	20230828	105400	8858200	49850	49850	49850	49850	0
533	20230828	105300	8858200	49850	49850	49850	49850	0
534	20230828	105200	8858200	49850	49850	49850	49850	0
535	20230828	105100	8858200	49850	49850	49850	49850	0
536	20230828	105000	8858200	49850	49850	49850	49850	0
537	20230828	104900	8858200	49850	49850	49850	49850	0
538	20230828	104800	8858200	49850	49850	49850	49850	0
539	20230828	104700	8858200	49850	49850	49850	49850	0
540	20230828	104600	8858200	49850	49850	49850	49850	0
541	20230828	104500	8858200	49850	49850	49850	49850	0
542	20230828	104400	8858200	49850	49850	49850	49850	0
543	20230828	104300	8858200	49850	49850	49850	49850	0
544	20230828	104200	8858200	49850	49850	49850	49850	0
545	20230828	104100	8858200	49850	49850	49850	49850	0
546	20230828	104000	8858200	49850	49850	49850	49850	2
547	20230828	103900	8758500	49950	49950	49950	49950	0
548	20230828	103800	8758500	49950	49950	49950	49950	0
549	20230828	103700	8758500	49950	49950	49950	49950	0
550	20230828	103600	8758500	49950	49950	49950	49950	0
551	20230828	103500	8758500	49950	49950	49950	49950	0
552	20230828	103400	8758500	49950	49950	49950	49950	0
553	20230828	103300	8758500	49950	49950	49950	49950	0
554	20230828	103200	8758500	49950	49900	49950	49900	8
555	20230828	103100	8359000	49900	49900	49900	49900	1
556	20230828	103000	8309100	49900	49900	49900	49900	10
557	20230828	102900	7810100	49850	49850	49850	49850	0
558	20230828	102800	7810100	49850	49850	49850	49850	2
559	20230828	102700	7710400	49800	49800	49800	49800	0
560	20230828	102600	7710400	49800	49800	49800	49800	0
561	20230828	102500	7710400	49800	49800	49800	49800	0
562	20230828	102400	7710400	49800	49800	49800	49800	0
563	20230828	102300	7710400	49800	49800	49800	49800	0
564	20230828	102200	7710400	49800	49800	49800	49800	0
565	20230828	102100	7710400	49800	49800	49800	49800	0
566	20230828	102000	7710400	49800	49800	49800	49800	0
567	20230828	101900	7710400	49800	49800	49800	49800	0
568	20230828	101800	7710400	49800	49800	49800	49800	0
569	20230828	101700	7710400	49800	49800	49800	49800	0
570	20230828	101600	7710400	49800	49800	49800	49800	0
571	20230828	101500	7710400	49800	49800	49800	49800	0
572	20230828	101400	7710400	49800	49800	49800	49800	0
573	20230828	101300	7710400	49800	49800	49800	49800	0
574	20230828	101200	7710400	49800	49800	49800	49800	1
575	20230828	101100	7660600	49800	49800	49800	49800	0
576	20230828	101000	7660600	49800	49800	49800	49800	3
577	20230828	100900	7511200	49750	49750	49750	49750	33
578	20230828	100800	5869450	49750	49750	49750	49750	0
579	20230828	100700	5869450	49750	49750	49750	49750	0
580	20230828	100600	5869450	49750	49750	49750	49750	3
581	20230828	100500	5720200	49750	49750	49750	49750	0
582	20230828	100400	5720200	49750	49750	49750	49750	0
583	20230828	100300	5720200	49750	49750	49750	49750	0
584	20230828	100200	5720200	49750	49750	49750	49750	0
585	20230828	100100	5720200	49750	49750	49750	49750	0
586	20230828	100000	5720200	49750	49750	49750	49750	1
587	20230828	095900	5670450	49750	49750	49750	49750	0
588	20230828	095800	5670450	49750	49750	49750	49750	0
589	20230828	095700	5670450	49750	49750	49750	49750	0
590	20230828	095600	5670450	49750	49750	49750	49750	0
591	20230828	095500	5670450	49750	49750	49750	49750	0
592	20230828	095400	5670450	49750	49750	49750	49750	26
593	20230828	095300	4376950	49750	49750	49750	49750	0
594	20230828	095200	4376950	49750	49750	49750	49750	0
595	20230828	095100	4376950	49750	49750	49750	49750	0
596	20230828	095000	4376950	49750	49750	49750	49750	0
597	20230828	094900	4376950	49750	49750	49750	49750	0
598	20230828	094800	4376950	49750	49750	49750	49750	0
599	20230828	094700	4376950	49750	49750	49750	49750	0
600	20230828	094600	4376950	49750	49750	49750	49750	0
601	20230828	094500	4376950	49750	49750	49750	49750	2
602	20230828	094400	4277450	49750	49750	49750	49750	0
603	20230828	094300	4277450	49750	49750	49750	49750	0
604	20230828	094200	4277450	49750	49750	49750	49750	0
605	20230828	094100	4277450	49750	49750	49750	49750	0
606	20230828	094000	4277450	49750	49750	49750	49750	0
607	20230828	093900	4277450	49750	49750	49750	49750	0
608	20230828	093800	4277450	49750	49750	49750	49750	0
609	20230828	093700	4277450	49750	49750	49750	49750	0
610	20230828	093600	4277450	49750	49750	49750	49750	8
611	20230828	093500	3879450	49750	49750	49750	49750	8
612	20230828	093400	3481450	49750	49750	49750	49750	23
613	20230828	093300	2337200	49750	49750	49750	49750	0
614	20230828	093200	2337200	49750	49750	49750	49750	0
615	20230828	093100	2337200	49750	49750	49750	49750	1
616	20230828	093000	2287450	49750	49750	49750	49750	1
617	20230828	092900	2237700	49700	49700	49700	49700	0
618	20230828	092800	2237700	49700	49700	49700	49700	0
619	20230828	092700	2237700	49700	49700	49700	49700	0
620	20230828	092600	2237700	49700	49700	49700	49700	0
621	20230828	092500	2237700	49700	49700	49700	49700	0
622	20230828	092400	2237700	49700	49700	49700	49700	0
623	20230828	092300	2237700	49700	49700	49700	49700	3
624	20230828	092200	2088600	49750	49750	49750	49750	1
625	20230828	092100	2038850	49750	49750	49750	49750	7
626	20230828	092000	1690600	49750	49750	49750	49750	0
627	20230828	091900	1690600	49750	49750	49750	49750	0
628	20230828	091800	1690600	49750	49750	49750	49750	0
629	20230828	091700	1690600	49750	49750	49750	49750	0
630	20230828	091600	1690600	49750	49750	49750	49750	0
631	20230828	091500	1690600	49750	49750	49750	49750	0
632	20230828	091400	1690600	49750	49750	49750	49750	8
633	20230828	091300	1292600	49750	49750	49750	49750	0
634	20230828	091200	1292600	49750	49750	49750	49750	4
635	20230828	091100	1093600	49800	49800	49800	49800	0
636	20230828	091000	1093600	49800	49800	49800	49800	1
637	20230828	090900	1043800	49800	49800	49800	49800	0
638	20230828	090800	1043800	49800	49800	49800	49800	0
639	20230828	090700	1043800	49800	49800	49800	49800	0
640	20230828	090600	1043800	49800	49800	49800	49800	0
641	20230828	090500	1043800	49800	49800	49800	49800	0
642	20230828	090400	1043800	49800	49800	49800	49800	0
643	20230828	090300	1043800	49800	49800	49800	49800	0
644	20230828	090200	1043800	49800	49800	49800	49800	0
645	20230828	090100	1043800	49800	49800	49800	49800	1
646	20230828	090000	994000	49700	49700	49700	49700	20