KissMeData/092230/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	194500	20032100	49700	49700	49700	49700	34
3	20230921	194400	20032100	49700	49700	49700	49700	0
4	20230921	194300	20032100	49700	49700	49700	49700	0
5	20230921	194200	20032100	49700	49700	49700	49700	0
6	20230921	194100	20032100	49700	49700	49700	49700	0
7	20230921	194000	20032100	49700	49700	49700	49700	0
8	20230921	193900	20032100	49700	49700	49700	49700	0
9	20230921	193800	20032100	49700	49700	49700	49700	0
10	20230921	193700	20032100	49700	49700	49700	49700	0
11	20230921	193600	20032100	49700	49700	49700	49700	0
12	20230921	193500	20032100	49700	49700	49700	49700	0
13	20230921	193400	20032100	49700	49700	49700	49700	0
14	20230921	193300	20032100	49700	49700	49700	49700	0
15	20230921	193200	20032100	49700	49700	49700	49700	0
16	20230921	193100	20032100	49700	49700	49700	49700	0
17	20230921	193000	20032100	49700	49700	49700	49700	0
18	20230921	192900	20032100	49700	49700	49700	49700	0
19	20230921	192800	20032100	49700	49700	49700	49700	0
20	20230921	192700	20032100	49700	49700	49700	49700	0
21	20230921	192600	20032100	49700	49700	49700	49700	0
22	20230921	192500	20032100	49700	49700	49700	49700	0
23	20230921	192400	20032100	49700	49700	49700	49700	0
24	20230921	192300	20032100	49700	49700	49700	49700	0
25	20230921	192200	20032100	49700	49700	49700	49700	0
26	20230921	192100	20032100	49700	49700	49700	49700	0
27	20230921	192000	20032100	49700	49700	49700	49700	0
28	20230921	191900	20032100	49700	49700	49700	49700	0
29	20230921	191800	20032100	49700	49700	49700	49700	0
30	20230921	191700	20032100	49700	49700	49700	49700	0
31	20230921	191600	20032100	49700	49700	49700	49700	0
32	20230921	191500	20032100	49700	49700	49700	49700	34
33	20230921	191400	20032100	49700	49700	49700	49700	0
34	20230921	191300	20032100	49700	49700	49700	49700	0
35	20230921	191200	20032100	49700	49700	49700	49700	0
36	20230921	191100	20032100	49700	49700	49700	49700	0
37	20230921	191000	20032100	49700	49700	49700	49700	0
38	20230921	190900	20032100	49700	49700	49700	49700	0
39	20230921	190800	20032100	49700	49700	49700	49700	0
40	20230921	190700	20032100	49700	49700	49700	49700	0
41	20230921	190600	20032100	49700	49700	49700	49700	0
42	20230921	190500	20032100	49700	49700	49700	49700	0
43	20230921	190400	20032100	49700	49700	49700	49700	0
44	20230921	190300	20032100	49700	49700	49700	49700	0
45	20230921	190200	20032100	49700	49700	49700	49700	0
46	20230921	190100	20032100	49700	49700	49700	49700	0
47	20230921	190000	20032100	49700	49700	49700	49700	0
48	20230921	185900	20032100	49700	49700	49700	49700	0
49	20230921	185800	20032100	49700	49700	49700	49700	0
50	20230921	185700	20032100	49700	49700	49700	49700	0
51	20230921	185600	20032100	49700	49700	49700	49700	0
52	20230921	185500	20032100	49700	49700	49700	49700	0
53	20230921	185400	20032100	49700	49700	49700	49700	0
54	20230921	185300	20032100	49700	49700	49700	49700	0
55	20230921	185200	20032100	49700	49700	49700	49700	0
56	20230921	185100	20032100	49700	49700	49700	49700	0
57	20230921	185000	20032100	49700	49700	49700	49700	0
58	20230921	184900	20032100	49700	49700	49700	49700	0
59	20230921	184800	20032100	49700	49700	49700	49700	0
60	20230921	184700	20032100	49700	49700	49700	49700	0
61	20230921	184600	20032100	49700	49700	49700	49700	0
62	20230921	184500	20032100	49700	49700	49700	49700	34
63	20230921	184400	20032100	49700	49700	49700	49700	0
64	20230921	184300	20032100	49700	49700	49700	49700	0
65	20230921	184200	20032100	49700	49700	49700	49700	0
66	20230921	184100	20032100	49700	49700	49700	49700	0
67	20230921	184000	20032100	49700	49700	49700	49700	0
68	20230921	183900	20032100	49700	49700	49700	49700	0
69	20230921	183800	20032100	49700	49700	49700	49700	0
70	20230921	183700	20032100	49700	49700	49700	49700	0
71	20230921	183600	20032100	49700	49700	49700	49700	0
72	20230921	183500	20032100	49700	49700	49700	49700	0
73	20230921	183400	20032100	49700	49700	49700	49700	0
74	20230921	183300	20032100	49700	49700	49700	49700	0
75	20230921	183200	20032100	49700	49700	49700	49700	0
76	20230921	183100	20032100	49700	49700	49700	49700	0
77	20230921	183000	20032100	49700	49700	49700	49700	0
78	20230921	182900	20032100	49700	49700	49700	49700	0
79	20230921	182800	20032100	49700	49700	49700	49700	0
80	20230921	182700	20032100	49700	49700	49700	49700	0
81	20230921	182600	20032100	49700	49700	49700	49700	0
82	20230921	182500	20032100	49700	49700	49700	49700	0
83	20230921	182400	20032100	49700	49700	49700	49700	0
84	20230921	182300	20032100	49700	49700	49700	49700	0
85	20230921	182200	20032100	49700	49700	49700	49700	0
86	20230921	182100	20032100	49700	49700	49700	49700	0
87	20230921	182000	20032100	49700	49700	49700	49700	0
88	20230921	181900	20032100	49700	49700	49700	49700	0
89	20230921	181800	20032100	49700	49700	49700	49700	0
90	20230921	181700	20032100	49700	49700	49700	49700	0
91	20230921	181600	20032100	49700	49700	49700	49700	0
92	20230921	181500	20032100	49700	49700	49700	49700	34
93	20230921	181400	20032100	49700	49700	49700	49700	0
94	20230921	181300	20032100	49700	49700	49700	49700	0
95	20230921	181200	20032100	49700	49700	49700	49700	0
96	20230921	181100	20032100	49700	49700	49700	49700	0
97	20230921	181000	20032100	49700	49700	49700	49700	0
98	20230921	180900	20032100	49700	49700	49700	49700	0
99	20230921	180800	20032100	49700	49700	49700	49700	0
100	20230921	180700	20032100	49700	49700	49700	49700	0
101	20230921	180600	20032100	49700	49700	49700	49700	0
102	20230921	180500	20032100	49700	49700	49700	49700	0
103	20230921	180400	20032100	49700	49700	49700	49700	0
104	20230921	180300	20032100	49700	49700	49700	49700	0
105	20230921	180200	20032100	49700	49700	49700	49700	0
106	20230921	180100	20032100	49700	49700	49700	49700	0
107	20230921	180000	20032100	49700	49700	49700	49700	0
108	20230921	175900	20032100	49700	49700	49700	49700	0
109	20230921	175800	20032100	49700	49700	49700	49700	0
110	20230921	175700	20032100	49700	49700	49700	49700	0
111	20230921	175600	20032100	49700	49700	49700	49700	0
112	20230921	175500	20032100	49700	49700	49700	49700	0
113	20230921	175400	20032100	49700	49700	49700	49700	0
114	20230921	175300	20032100	49700	49700	49700	49700	0
115	20230921	175200	20032100	49700	49700	49700	49700	0
116	20230921	175100	20032100	49700	49700	49700	49700	0
117	20230921	175000	20032100	49700	49700	49700	49700	0
118	20230921	174900	20032100	49700	49700	49700	49700	0
119	20230921	174800	20032100	49700	49700	49700	49700	0
120	20230921	174700	20032100	49700	49700	49700	49700	0
121	20230921	174600	20032100	49700	49700	49700	49700	0
122	20230921	174500	20032100	49700	49700	49700	49700	34
123	20230921	174400	20032100	49700	49700	49700	49700	0
124	20230921	174300	20032100	49700	49700	49700	49700	0
125	20230921	174200	20032100	49700	49700	49700	49700	0
126	20230921	174100	20032100	49700	49700	49700	49700	0
127	20230921	174000	20032100	49700	49700	49700	49700	0
128	20230921	173900	20032100	49700	49700	49700	49700	0
129	20230921	173800	20032100	49700	49700	49700	49700	0
130	20230921	173700	20032100	49700	49700	49700	49700	0
131	20230921	173600	20032100	49700	49700	49700	49700	0
132	20230921	173500	20032100	49700	49700	49700	49700	0
133	20230921	173400	20032100	49700	49700	49700	49700	0
134	20230921	173300	20032100	49700	49700	49700	49700	0
135	20230921	173200	20032100	49700	49700	49700	49700	0
136	20230921	173100	20032100	49700	49700	49700	49700	0
137	20230921	173000	20032100	49700	49700	49700	49700	0
138	20230921	172900	20032100	49700	49700	49700	49700	0
139	20230921	172800	20032100	49700	49700	49700	49700	0
140	20230921	172700	20032100	49700	49700	49700	49700	0
141	20230921	172600	20032100	49700	49700	49700	49700	0
142	20230921	172500	20032100	49700	49700	49700	49700	0
143	20230921	172400	20032100	49700	49700	49700	49700	0
144	20230921	172300	20032100	49700	49700	49700	49700	0
145	20230921	172200	20032100	49700	49700	49700	49700	0
146	20230921	172100	20032100	49700	49700	49700	49700	0
147	20230921	172000	20032100	49700	49700	49700	49700	0
148	20230921	171900	20032100	49700	49700	49700	49700	0
149	20230921	171800	20032100	49700	49700	49700	49700	0
150	20230921	171700	20032100	49700	49700	49700	49700	0
151	20230921	171600	20032100	49700	49700	49700	49700	0
152	20230921	171500	20032100	49700	49700	49700	49700	34
153	20230921	171400	20032100	49700	49700	49700	49700	0
154	20230921	171300	20032100	49700	49700	49700	49700	0
155	20230921	171200	20032100	49700	49700	49700	49700	0
156	20230921	171100	20032100	49700	49700	49700	49700	0
157	20230921	171000	20032100	49700	49700	49700	49700	0
158	20230921	170900	20032100	49700	49700	49700	49700	0
159	20230921	170800	20032100	49700	49700	49700	49700	0
160	20230921	170700	20032100	49700	49700	49700	49700	0
161	20230921	170600	20032100	49700	49700	49700	49700	0
162	20230921	170500	20032100	49700	49700	49700	49700	0
163	20230921	170400	20032100	49700	49700	49700	49700	0
164	20230921	170300	20032100	49700	49700	49700	49700	0
165	20230921	170200	20032100	49700	49700	49700	49700	0
166	20230921	170100	20032100	49700	49700	49700	49700	0
167	20230921	170000	20032100	49700	49700	49700	49700	0
168	20230921	165900	20032100	49700	49700	49700	49700	0
169	20230921	165800	20032100	49700	49700	49700	49700	0
170	20230921	165700	20032100	49700	49700	49700	49700	0
171	20230921	165600	20032100	49700	49700	49700	49700	0
172	20230921	165500	20032100	49700	49700	49700	49700	0
173	20230921	165400	20032100	49700	49700	49700	49700	0
174	20230921	165300	20032100	49700	49700	49700	49700	0
175	20230921	165200	20032100	49700	49700	49700	49700	0
176	20230921	165100	20032100	49700	49700	49700	49700	0
177	20230921	165000	20032100	49700	49700	49700	49700	0
178	20230921	164900	20032100	49700	49700	49700	49700	0
179	20230921	164800	20032100	49700	49700	49700	49700	0
180	20230921	164700	20032100	49700	49700	49700	49700	0
181	20230921	164600	20032100	49700	49700	49700	49700	0
182	20230921	164500	20032100	49700	49700	49700	49700	34
183	20230921	164400	20032100	49700	49700	49700	49700	0
184	20230921	164300	20032100	49700	49700	49700	49700	0
185	20230921	164200	20032100	49700	49700	49700	49700	0
186	20230921	164100	20032100	49700	49700	49700	49700	0
187	20230921	164000	20032100	49700	49700	49700	49700	0
188	20230921	163900	20032100	49700	49700	49700	49700	0
189	20230921	163800	20032100	49700	49700	49700	49700	0
190	20230921	163700	20032100	49700	49700	49700	49700	0
191	20230921	163600	20032100	49700	49700	49700	49700	0
192	20230921	163500	20032100	49700	49700	49700	49700	0
193	20230921	163400	20032100	49700	49700	49700	49700	0
194	20230921	163300	20032100	49700	49700	49700	49700	0
195	20230921	163200	20032100	49700	49700	49700	49700	0
196	20230921	163100	20032100	49700	49700	49700	49700	0
197	20230921	163000	20032100	49700	49700	49700	49700	0
198	20230921	162900	20032100	49700	49700	49700	49700	0
199	20230921	162800	20032100	49700	49700	49700	49700	0
200	20230921	162700	20032100	49700	49700	49700	49700	0
201	20230921	162600	20032100	49700	49700	49700	49700	0
202	20230921	162500	20032100	49700	49700	49700	49700	0
203	20230921	162400	20032100	49700	49700	49700	49700	0
204	20230921	162300	20032100	49700	49700	49700	49700	0
205	20230921	162200	20032100	49700	49700	49700	49700	0
206	20230921	162100	20032100	49700	49700	49700	49700	0
207	20230921	162000	20032100	49700	49700	49700	49700	0
208	20230921	161900	20032100	49700	49700	49700	49700	0
209	20230921	161800	20032100	49700	49700	49700	49700	0
210	20230921	161700	20032100	49700	49700	49700	49700	0
211	20230921	161600	20032100	49700	49700	49700	49700	0
212	20230921	161500	20032100	49700	49700	49700	49700	34
213	20230921	161400	20032100	49700	49700	49700	49700	0
214	20230921	161300	20032100	49700	49700	49700	49700	0
215	20230921	161200	20032100	49700	49700	49700	49700	0
216	20230921	161100	20032100	49700	49700	49700	49700	0
217	20230921	161000	20032100	49700	49700	49700	49700	0
218	20230921	160900	20032100	49700	49700	49700	49700	0
219	20230921	160800	20032100	49700	49700	49700	49700	0
220	20230921	160700	20032100	49700	49700	49700	49700	0
221	20230921	160600	20032100	49700	49700	49700	49700	0
222	20230921	160500	20032100	49700	49700	49700	49700	0
223	20230921	160400	20032100	49700	49700	49700	49700	0
224	20230921	160300	20032100	49700	49700	49700	49700	0
225	20230921	160200	20032100	49700	49700	49700	49700	0
226	20230921	160100	20032100	49700	49700	49700	49700	0
227	20230921	160000	20032100	49700	49700	49700	49700	0
228	20230921	155900	20032100	49700	49700	49700	49700	0
229	20230921	155800	20032100	49700	49700	49700	49700	0
230	20230921	155700	20032100	49700	49700	49700	49700	0
231	20230921	155600	20032100	49700	49700	49700	49700	0
232	20230921	155500	20032100	49700	49700	49700	49700	0
233	20230921	155400	20032100	49700	49700	49700	49700	0
234	20230921	155300	20032100	49700	49700	49700	49700	0
235	20230921	155200	20032100	49700	49700	49700	49700	0
236	20230921	155100	20032100	49700	49700	49700	49700	0
237	20230921	155000	20032100	49700	49700	49700	49700	0
238	20230921	154900	20032100	49700	49700	49700	49700	0
239	20230921	154800	20032100	49700	49700	49700	49700	0
240	20230921	154700	20032100	49700	49700	49700	49700	0
241	20230921	154600	20032100	49700	49700	49700	49700	0
242	20230921	154500	20032100	49700	49700	49700	49700	34
243	20230921	154400	20032100	49700	49700	49700	49700	0
244	20230921	154300	20032100	49700	49700	49700	49700	0
245	20230921	154200	20032100	49700	49700	49700	49700	0
246	20230921	154100	20032100	49700	49700	49700	49700	0
247	20230921	154000	20032100	49700	49700	49700	49700	0
248	20230921	153900	20032100	49700	49700	49700	49700	0
249	20230921	153800	20032100	49700	49700	49700	49700	0
250	20230921	153700	20032100	49700	49700	49700	49700	0
251	20230921	153600	20032100	49700	49700	49700	49700	0
252	20230921	153500	20032100	49700	49700	49700	49700	0
253	20230921	153400	20032100	49700	49700	49700	49700	0
254	20230921	153300	20032100	49700	49700	49700	49700	0
255	20230921	153200	20032100	49700	49700	49700	49700	0
256	20230921	153100	20032100	49700	49700	49700	49700	0
257	20230921	153000	20032100	49700	49700	49700	49700	34
258	20230921	152900	18342300	49500	49500	49500	49500	0
259	20230921	152800	18342300	49500	49500	49500	49500	0
260	20230921	152700	18342300	49500	49500	49500	49500	0
261	20230921	152600	18342300	49500	49500	49500	49500	0
262	20230921	152500	18342300	49500	49500	49500	49500	0
263	20230921	152400	18342300	49500	49500	49500	49500	0
264	20230921	152300	18342300	49500	49500	49500	49500	0
265	20230921	152200	18342300	49500	49500	49500	49500	0
266	20230921	152100	18342300	49500	49500	49500	49500	0
267	20230921	152000	18342300	49500	49500	49500	49500	0
268	20230921	151900	18342300	49500	49500	49500	49500	0
269	20230921	151800	18342300	49500	49500	49500	49500	0
270	20230921	151700	18342300	49500	49500	49500	49500	0
271	20230921	151600	18342300	49500	49500	49500	49500	0
272	20230921	151500	18342300	49500	49500	49500	49500	2
273	20230921	151400	18243300	49500	49500	49500	49500	0
274	20230921	151300	18243300	49500	49500	49500	49500	0
275	20230921	151200	18243300	49500	49500	49500	49500	0
276	20230921	151100	18243300	49500	49500	49500	49500	1
277	20230921	151000	18193800	49500	49500	49500	49500	10
278	20230921	150900	17698800	49500	49500	49500	49500	4
279	20230921	150800	17500800	49500	49500	49500	49500	6
280	20230921	150700	17203800	49550	49600	49600	49550	55
281	20230921	150600	14476850	49650	49650	49650	49650	3
282	20230921	150500	14327900	49700	49700	49700	49700	0
283	20230921	150400	14327900	49700	49700	49700	49700	0
284	20230921	150300	14327900	49700	49700	49700	49700	1
285	20230921	150200	14278200	49600	49600	49600	49600	0
286	20230921	150100	14278200	49600	49600	49600	49600	0
287	20230921	150000	14278200	49600	49600	49600	49600	0
288	20230921	145900	14278200	49600	49600	49600	49600	0
289	20230921	145800	14278200	49600	49600	49600	49600	0
290	20230921	145700	14278200	49600	49600	49600	49600	0
291	20230921	145600	14278200	49600	49600	49600	49600	1
292	20230921	145500	14228600	49700	49700	49700	49700	0
293	20230921	145400	14228600	49700	49700	49700	49700	0
294	20230921	145300	14228600	49700	49700	49700	49700	0
295	20230921	145200	14228600	49700	49700	49700	49700	0
296	20230921	145100	14228600	49700	49700	49700	49700	0
297	20230921	145000	14228600	49700	49700	49700	49700	2
298	20230921	144900	14129200	49700	49700	49700	49700	0
299	20230921	144800	14129200	49700	49700	49700	49700	0
300	20230921	144700	14129200	49700	49700	49700	49700	9
301	20230921	144600	13681900	49650	49650	49650	49650	1
302	20230921	144500	13632250	49600	49600	49600	49600	0
303	20230921	144400	13632250	49600	49600	49600	49600	0
304	20230921	144300	13632250	49600	49600	49600	49600	0
305	20230921	144200	13632250	49600	49600	49600	49600	0
306	20230921	144100	13632250	49600	49600	49600	49600	0
307	20230921	144000	13632250	49600	49600	49600	49600	0
308	20230921	143900	13632250	49600	49600	49600	49600	0
309	20230921	143800	13632250	49600	49600	49600	49600	0
310	20230921	143700	13632250	49600	49600	49600	49600	0
311	20230921	143600	13632250	49600	49600	49600	49600	0
312	20230921	143500	13632250	49600	49600	49600	49600	0
313	20230921	143400	13632250	49600	49600	49600	49600	1
314	20230921	143300	13582650	49650	49650	49650	49650	0
315	20230921	143200	13582650	49650	49650	49650	49650	0
316	20230921	143100	13582650	49650	49650	49650	49650	0
317	20230921	143000	13582650	49650	49650	49650	49650	0
318	20230921	142900	13582650	49650	49650	49650	49650	0
319	20230921	142800	13582650	49650	49650	49650	49650	0
320	20230921	142700	13582650	49650	49650	49650	49650	1
321	20230921	142600	13533000	49600	49600	49600	49600	0
322	20230921	142500	13533000	49600	49600	49600	49600	0
323	20230921	142400	13533000	49600	49600	49600	49600	1
324	20230921	142300	13483400	49600	49600	49600	49600	0
325	20230921	142200	13483400	49600	49600	49600	49600	0
326	20230921	142100	13483400	49600	49650	49650	49600	4
327	20230921	142000	13284850	49600	49600	49600	49600	0
328	20230921	141900	13284850	49600	49600	49600	49600	0
329	20230921	141800	13284850	49600	49600	49600	49600	0
330	20230921	141700	13284850	49600	49600	49600	49600	2
331	20230921	141600	13185650	49600	49600	49600	49600	0
332	20230921	141500	13185650	49600	49600	49600	49600	0
333	20230921	141400	13185650	49600	49600	49600	49600	2
334	20230921	141300	13086450	49650	49650	49650	49650	0
335	20230921	141200	13086450	49650	49650	49650	49650	0
336	20230921	141100	13086450	49650	49650	49650	49650	6
337	20230921	141000	12788550	49650	49600	49650	49600	3
338	20230921	140900	12639650	49600	49600	49600	49600	0
339	20230921	140800	12639650	49600	49600	49600	49600	7
340	20230921	140700	12292450	49750	49750	49750	49750	0
341	20230921	140600	12292450	49750	49750	49750	49750	0
342	20230921	140500	12292450	49750	49750	49750	49750	11
343	20230921	140400	11745200	49700	49700	49700	49700	8
344	20230921	140300	11347600	49700	49700	49700	49700	0
345	20230921	140200	11347600	49700	49700	49700	49700	0
346	20230921	140100	11347600	49700	49700	49700	49700	0
347	20230921	140000	11347600	49700	49700	49700	49700	0
348	20230921	135900	11347600	49700	49700	49700	49700	0
349	20230921	135800	11347600	49700	49700	49700	49700	0
350	20230921	135700	11347600	49700	49700	49700	49700	0
351	20230921	135600	11347600	49700	49700	49700	49700	0
352	20230921	135500	11347600	49700	49700	49700	49700	0
353	20230921	135400	11347600	49700	49700	49700	49700	0
354	20230921	135300	11347600	49700	49700	49700	49700	0
355	20230921	135200	11347600	49700	49700	49700	49700	0
356	20230921	135100	11347600	49700	49700	49700	49700	0
357	20230921	135000	11347600	49700	49700	49700	49700	0
358	20230921	134900	11347600	49700	49700	49700	49700	0
359	20230921	134800	11347600	49700	49700	49700	49700	0
360	20230921	134700	11347600	49700	49700	49700	49700	0
361	20230921	134600	11347600	49700	49700	49700	49700	0
362	20230921	134500	11347600	49700	49700	49700	49700	0
363	20230921	134400	11347600	49700	49700	49700	49700	0
364	20230921	134300	11347600	49700	49700	49700	49700	0
365	20230921	134200	11347600	49700	49700	49700	49700	1
366	20230921	134100	11297900	49700	49700	49700	49700	0
367	20230921	134000	11297900	49700	49700	49700	49700	0
368	20230921	133900	11297900	49700	49700	49700	49700	0
369	20230921	133800	11297900	49700	49700	49700	49700	0
370	20230921	133700	11297900	49700	49700	49700	49700	1
371	20230921	133600	11248200	49700	49700	49700	49700	0
372	20230921	133500	11248200	49700	49700	49700	49700	0
373	20230921	133400	11248200	49700	49700	49700	49700	0
374	20230921	133300	11248200	49700	49700	49700	49700	0
375	20230921	133200	11248200	49700	49700	49700	49700	0
376	20230921	133100	11248200	49700	49700	49700	49700	0
377	20230921	133000	11248200	49700	49700	49700	49700	0
378	20230921	132900	11248200	49700	49700	49700	49700	0
379	20230921	132800	11248200	49700	49700	49700	49700	0
380	20230921	132700	11248200	49700	49700	49700	49700	0
381	20230921	132600	11248200	49700	49700	49700	49700	0
382	20230921	132500	11248200	49700	49700	49700	49700	0
383	20230921	132400	11248200	49700	49700	49700	49700	0
384	20230921	132300	11248200	49700	49700	49700	49700	0
385	20230921	132200	11248200	49700	49700	49700	49700	1
386	20230921	132100	11198500	49700	49700	49700	49700	0
387	20230921	132000	11198500	49700	49700	49700	49700	0
388	20230921	131900	11198500	49700	49700	49700	49700	0
389	20230921	131800	11198500	49700	49700	49700	49700	0
390	20230921	131700	11198500	49700	49700	49700	49700	0
391	20230921	131600	11198500	49700	49700	49700	49700	0
392	20230921	131500	11198500	49700	49700	49700	49700	1
393	20230921	131400	11148800	49700	49700	49700	49700	0
394	20230921	131300	11148800	49700	49700	49700	49700	0
395	20230921	131200	11148800	49700	49700	49700	49700	0
396	20230921	131100	11148800	49700	49700	49700	49700	0
397	20230921	131000	11148800	49700	49700	49700	49700	0
398	20230921	130900	11148800	49700	49700	49700	49700	0
399	20230921	130800	11148800	49700	49700	49700	49700	0
400	20230921	130700	11148800	49700	49700	49700	49700	0
401	20230921	130600	11148800	49700	49700	49700	49700	0
402	20230921	130500	11148800	49700	49700	49700	49700	0
403	20230921	130400	11148800	49700	49700	49700	49700	0
404	20230921	130300	11148800	49700	49700	49700	49700	1
405	20230921	130200	11099100	49700	49700	49700	49700	0
406	20230921	130100	11099100	49700	49700	49700	49700	0
407	20230921	130000	11099100	49700	49700	49700	49700	1
408	20230921	125900	11049400	49700	49700	49700	49700	0
409	20230921	125800	11049400	49700	49700	49700	49700	0
410	20230921	125700	11049400	49700	49700	49700	49700	0
411	20230921	125600	11049400	49700	49700	49700	49700	1
412	20230921	125500	10999700	49650	49650	49650	49650	1
413	20230921	125400	10950050	49650	49650	49650	49650	1
414	20230921	125300	10900400	49650	49650	49650	49650	1
415	20230921	125200	10850750	49650	49650	49650	49650	0
416	20230921	125100	10850750	49650	49650	49650	49650	10
417	20230921	125000	10354250	49600	49600	49600	49600	0
418	20230921	124900	10354250	49600	49600	49600	49600	0
419	20230921	124800	10354250	49600	49600	49600	49600	0
420	20230921	124700	10354250	49600	49600	49600	49600	0
421	20230921	124600	10354250	49600	49600	49600	49600	0
422	20230921	124500	10354250	49600	49600	49600	49600	0
423	20230921	124400	10354250	49600	49600	49600	49600	0
424	20230921	124300	10354250	49600	49600	49600	49600	0
425	20230921	124200	10354250	49600	49600	49600	49600	0
426	20230921	124100	10354250	49600	49600	49600	49600	0
427	20230921	124000	10354250	49600	49600	49600	49600	0
428	20230921	123900	10354250	49600	49600	49600	49600	0
429	20230921	123800	10354250	49600	49600	49600	49600	0
430	20230921	123700	10354250	49600	49600	49600	49600	0
431	20230921	123600	10354250	49600	49600	49600	49600	0
432	20230921	123500	10354250	49600	49600	49600	49600	0
433	20230921	123400	10354250	49600	49600	49600	49600	0
434	20230921	123300	10354250	49600	49600	49600	49600	0
435	20230921	123200	10354250	49600	49600	49600	49600	0
436	20230921	123100	10354250	49600	49600	49600	49600	0
437	20230921	123000	10354250	49600	49600	49600	49600	0
438	20230921	122900	10354250	49600	49600	49600	49600	0
439	20230921	122800	10354250	49600	49600	49600	49600	0
440	20230921	122700	10354250	49600	49600	49600	49600	0
441	20230921	122600	10354250	49600	49600	49600	49600	0
442	20230921	122500	10354250	49600	49600	49600	49600	0
443	20230921	122400	10354250	49600	49600	49600	49600	0
444	20230921	122300	10354250	49600	49600	49600	49600	0
445	20230921	122200	10354250	49600	49600	49600	49600	1
446	20230921	122100	10304650	49600	49600	49600	49600	0
447	20230921	122000	10304650	49600	49600	49600	49600	0
448	20230921	121900	10304650	49600	49600	49600	49600	2
449	20230921	121800	10205450	49600	49600	49600	49600	2
450	20230921	121700	10106250	49600	49600	49600	49600	0
451	20230921	121600	10106250	49600	49600	49600	49600	4
452	20230921	121500	9907850	49600	49600	49600	49600	3
453	20230921	121400	9759050	49600	49600	49600	49600	1
454	20230921	121300	9709450	49600	49600	49600	49600	23
455	20230921	121200	8568650	49650	49650	49650	49650	0
456	20230921	121100	8568650	49650	49650	49650	49650	2
457	20230921	121000	8469350	49650	49650	49650	49650	0
458	20230921	120900	8469350	49650	49650	49650	49650	1
459	20230921	120800	8419700	49650	49650	49650	49650	3
460	20230921	120700	8270750	49850	49850	49850	49850	0
461	20230921	120600	8270750	49850	49850	49850	49850	0
462	20230921	120500	8270750	49850	49850	49850	49850	1
463	20230921	120400	8220900	49750	49750	49750	49750	0
464	20230921	120300	8220900	49750	49750	49750	49750	0
465	20230921	120200	8220900	49750	49750	49750	49750	0
466	20230921	120100	8220900	49750	49750	49750	49750	0
467	20230921	120000	8220900	49750	49750	49750	49750	0
468	20230921	115900	8220900	49750	49750	49750	49750	1
469	20230921	115800	8171150	49850	49850	49850	49850	0
470	20230921	115700	8171150	49850	49850	49850	49850	0
471	20230921	115600	8171150	49850	49850	49850	49850	0
472	20230921	115500	8171150	49850	49850	49850	49850	0
473	20230921	115400	8171150	49850	49850	49850	49850	0
474	20230921	115300	8171150	49850	49850	49850	49850	0
475	20230921	115200	8171150	49850	49850	49850	49850	0
476	20230921	115100	8171150	49850	49850	49850	49850	0
477	20230921	115000	8171150	49850	49850	49850	49850	0
478	20230921	114900	8171150	49850	49850	49850	49850	0
479	20230921	114800	8171150	49850	49850	49850	49850	0
480	20230921	114700	8171150	49850	49850	49850	49850	0
481	20230921	114600	8171150	49850	49850	49850	49850	0
482	20230921	114500	8171150	49850	49850	49850	49850	0
483	20230921	114400	8171150	49850	49850	49850	49850	0
484	20230921	114300	8171150	49850	49850	49850	49850	0
485	20230921	114200	8171150	49850	49850	49850	49850	0
486	20230921	114100	8171150	49850	49850	49850	49850	0
487	20230921	114000	8171150	49850	49850	49850	49850	0
488	20230921	113900	8171150	49850	49850	49850	49850	0
489	20230921	113800	8171150	49850	49850	49850	49850	0
490	20230921	113700	8171150	49850	49850	49850	49850	0
491	20230921	113600	8171150	49850	49850	49850	49850	0
492	20230921	113500	8171150	49850	49850	49850	49850	0
493	20230921	113400	8171150	49850	49850	49850	49850	0
494	20230921	113300	8171150	49850	49850	49850	49850	0
495	20230921	113200	8171150	49850	49850	49850	49850	0
496	20230921	113100	8171150	49850	49850	49850	49850	0
497	20230921	113000	8171150	49850	49850	49850	49850	0
498	20230921	112900	8171150	49850	49850	49850	49850	0
499	20230921	112800	8171150	49850	49850	49850	49850	0
500	20230921	112700	8171150	49850	49850	49850	49850	1
501	20230921	112600	8121300	49800	49800	49800	49800	0
502	20230921	112500	8121300	49800	49800	49800	49800	0
503	20230921	112400	8121300	49800	49800	49800	49800	1
504	20230921	112300	8071500	49650	49650	49650	49650	1
505	20230921	112200	8021850	49700	49700	49700	49700	0
506	20230921	112100	8021850	49700	49700	49700	49700	0
507	20230921	112000	8021850	49700	49700	49700	49700	0
508	20230921	111900	8021850	49700	49700	49700	49700	1
509	20230921	111800	7972150	49850	49850	49850	49850	0
510	20230921	111700	7972150	49850	49850	49850	49850	0
511	20230921	111600	7972150	49850	49850	49850	49850	0
512	20230921	111500	7972150	49850	49850	49850	49850	0
513	20230921	111400	7972150	49850	49850	49850	49850	0
514	20230921	111300	7972150	49850	49850	49850	49850	3
515	20230921	111200	7822600	49700	49700	49700	49700	0
516	20230921	111100	7822600	49700	49700	49700	49700	0
517	20230921	111000	7822600	49700	49700	49700	49700	0
518	20230921	110900	7822600	49700	49700	49700	49700	0
519	20230921	110800	7822600	49700	49700	49700	49700	0
520	20230921	110700	7822600	49700	49700	49700	49700	1
521	20230921	110600	7772900	49850	49700	49850	49700	2
522	20230921	110500	7673350	49850	49850	49850	49850	0
523	20230921	110400	7673350	49850	49850	49850	49850	0
524	20230921	110300	7673350	49850	49850	49850	49850	0
525	20230921	110200	7673350	49850	49850	49850	49850	0
526	20230921	110100	7673350	49850	49850	49850	49850	0
527	20230921	110000	7673350	49850	49850	49850	49850	0
528	20230921	105900	7673350	49850	49850	49850	49850	0
529	20230921	105800	7673350	49850	49850	49850	49850	0
530	20230921	105700	7673350	49850	49850	49850	49850	0
531	20230921	105600	7673350	49850	49850	49850	49850	0
532	20230921	105500	7673350	49850	49850	49850	49850	0
533	20230921	105400	7673350	49850	49850	49850	49850	0
534	20230921	105300	7673350	49850	49850	49850	49850	0
535	20230921	105200	7673350	49850	49850	49850	49850	0
536	20230921	105100	7673350	49850	49850	49850	49850	0
537	20230921	105000	7673350	49850	49850	49850	49850	0
538	20230921	104900	7673350	49850	49850	49850	49850	0
539	20230921	104800	7673350	49850	49850	49850	49850	0
540	20230921	104700	7673350	49850	49850	49850	49850	0
541	20230921	104600	7673350	49850	49850	49850	49850	0
542	20230921	104500	7673350	49850	49850	49850	49850	0
543	20230921	104400	7673350	49850	49850	49850	49850	1
544	20230921	104300	7623500	49800	49800	49800	49800	1
545	20230921	104200	7573700	49600	49600	49600	49600	1
546	20230921	104100	7524100	49600	49600	49600	49600	0
547	20230921	104000	7524100	49600	49600	49600	49600	0
548	20230921	103900	7524100	49600	49600	49600	49600	0
549	20230921	103800	7524100	49600	49600	49600	49600	1
550	20230921	103700	7474500	49850	49850	49850	49850	0
551	20230921	103600	7474500	49850	49850	49850	49850	0
552	20230921	103500	7474500	49850	49850	49850	49850	0
553	20230921	103400	7474500	49850	49700	49850	49700	3
554	20230921	103300	7325200	49850	49850	49850	49850	0
555	20230921	103200	7325200	49850	49850	49850	49850	0
556	20230921	103100	7325200	49850	49850	49850	49850	0
557	20230921	103000	7325200	49850	49850	49850	49850	0
558	20230921	102900	7325200	49850	49650	49850	49650	7
559	20230921	102800	6976950	49650	49650	49650	49650	2
560	20230921	102700	6877650	49650	49650	49650	49650	2
561	20230921	102600	6778350	49650	49650	49650	49650	0
562	20230921	102500	6778350	49650	49650	49650	49650	0
563	20230921	102400	6778350	49650	49700	49700	49650	22
564	20230921	102300	5685450	49750	49750	49750	49750	0
565	20230921	102200	5685450	49750	49750	49750	49750	0
566	20230921	102100	5685450	49750	49750	49750	49750	9
567	20230921	102000	5237700	49750	49750	49750	49750	1
568	20230921	101900	5187950	49750	49750	49750	49750	1
569	20230921	101800	5138200	49800	49800	49800	49800	0
570	20230921	101700	5138200	49800	49800	49800	49800	15
571	20230921	101600	4391200	49850	49850	49850	49850	0
572	20230921	101500	4391200	49850	49850	49850	49850	0
573	20230921	101400	4391200	49850	49850	49850	49850	0
574	20230921	101300	4391200	49850	49850	49850	49850	0
575	20230921	101200	4391200	49850	49850	49850	49850	0
576	20230921	101100	4391200	49850	49850	49850	49850	0
577	20230921	101000	4391200	49850	49850	49850	49850	0
578	20230921	100900	4391200	49850	49850	49850	49850	0
579	20230921	100800	4391200	49850	49850	49850	49850	0
580	20230921	100700	4391200	49850	49850	49850	49850	0
581	20230921	100600	4391200	49850	49850	49850	49850	0
582	20230921	100500	4391200	49850	49850	49850	49850	0
583	20230921	100400	4391200	49850	49850	49850	49850	0
584	20230921	100300	4391200	49850	49850	49850	49850	0
585	20230921	100200	4391200	49850	49850	49850	49850	0
586	20230921	100100	4391200	49850	49850	49850	49850	0
587	20230921	100000	4391200	49850	49850	49850	49850	2
588	20230921	095900	4291500	49850	49850	49850	49850	0
589	20230921	095800	4291500	49850	49850	49850	49850	0
590	20230921	095700	4291500	49850	49850	49850	49850	0
591	20230921	095600	4291500	49850	49850	49850	49850	0
592	20230921	095500	4291500	49850	49850	49850	49850	0
593	20230921	095400	4291500	49850	49850	49850	49850	2
594	20230921	095300	4191800	49850	49850	49850	49850	0
595	20230921	095200	4191800	49850	49850	49850	49850	0
596	20230921	095100	4191800	49850	49850	49850	49850	0
597	20230921	095000	4191800	49850	49850	49850	49850	0
598	20230921	094900	4191800	49850	49850	49850	49850	0
599	20230921	094800	4191800	49850	49850	49850	49850	1
600	20230921	094700	4141950	49850	49850	49850	49850	5
601	20230921	094600	3892700	49850	49850	49850	49850	0
602	20230921	094500	3892700	49850	49850	49850	49850	0
603	20230921	094400	3892700	49850	49850	49850	49850	0
604	20230921	094300	3892700	49850	49850	49850	49850	0
605	20230921	094200	3892700	49850	49850	49850	49850	3
606	20230921	094100	3743150	49800	49800	49800	49800	0
607	20230921	094000	3743150	49800	49800	49800	49800	0
608	20230921	093900	3743150	49800	49800	49800	49800	0
609	20230921	093800	3743150	49800	49800	49800	49800	0
610	20230921	093700	3743150	49800	49800	49800	49800	1
611	20230921	093600	3693350	49800	49800	49800	49800	1
612	20230921	093500	3643550	49800	49800	49800	49800	0
613	20230921	093400	3643550	49800	49800	49800	49800	0
614	20230921	093300	3643550	49800	49800	49800	49800	0
615	20230921	093200	3643550	49800	49800	49800	49800	0
616	20230921	093100	3643550	49800	49800	49800	49800	0
617	20230921	093000	3643550	49800	49800	49800	49800	0
618	20230921	092900	3643550	49800	49800	49800	49800	3
619	20230921	092800	3494150	49850	49850	49850	49850	0
620	20230921	092700	3494150	49850	49850	49850	49850	0
621	20230921	092600	3494150	49850	49850	49850	49850	1
622	20230921	092500	3444300	49800	49800	49800	49800	3
623	20230921	092400	3294900	49800	49800	49800	49800	0
624	20230921	092300	3294900	49800	49850	49850	49800	10
625	20230921	092200	2796850	49850	49850	49850	49850	1
626	20230921	092100	2747000	49900	49900	49900	49900	4
627	20230921	092000	2547400	49900	49900	49900	49900	0
628	20230921	091900	2547400	49900	49900	49900	49900	1
629	20230921	091800	2497500	49950	49950	49950	49950	1
630	20230921	091700	2447550	49950	49950	49950	49950	1
631	20230921	091600	2397600	49950	49950	49950	49950	4
632	20230921	091500	2197800	49900	49900	49900	49900	3
633	20230921	091400	2048100	49950	49950	49950	49950	0
634	20230921	091300	2048100	49950	49950	49950	49950	0
635	20230921	091200	2048100	49950	49950	49950	49950	0
636	20230921	091100	2048100	49950	49950	49950	49950	0
637	20230921	091000	2048100	49950	49950	49950	49950	0
638	20230921	090900	2048100	49950	49950	49950	49950	0
639	20230921	090800	2048100	49950	49950	49950	49950	0
640	20230921	090700	2048100	49950	49950	49950	49950	0
641	20230921	090600	2048100	49950	49950	49950	49950	1
642	20230921	090500	1998150	49950	49950	49950	49950	0
643	20230921	090400	1998150	49950	49950	49950	49950	0
644	20230921	090300	1998150	49950	49950	49950	49950	37
645	20230921	090200	150000	50000	50000	50000	50000	0
646	20230921	090100	150000	50000	50000	50000	50000	0
647	20230921	090000	150000	50000	50000	50000	50000	3