KissMeData/004700/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	184000	37602950	50000	50000	50000	50000	102
3	20230803	183900	37602950	50000	50000	50000	50000	0
4	20230803	183800	37602950	50000	50000	50000	50000	0
5	20230803	183700	37602950	50000	50000	50000	50000	0
6	20230803	183600	37602950	50000	50000	50000	50000	0
7	20230803	183500	37602950	50000	50000	50000	50000	0
8	20230803	183400	37602950	50000	50000	50000	50000	0
9	20230803	183300	37602950	50000	50000	50000	50000	0
10	20230803	183200	37602950	50000	50000	50000	50000	0
11	20230803	183100	37602950	50000	50000	50000	50000	0
12	20230803	183000	37602950	50000	50000	50000	50000	0
13	20230803	182900	37602950	50000	50000	50000	50000	0
14	20230803	182800	37602950	50000	50000	50000	50000	0
15	20230803	182700	37602950	50000	50000	50000	50000	0
16	20230803	182600	37602950	50000	50000	50000	50000	0
17	20230803	182500	37602950	50000	50000	50000	50000	0
18	20230803	182400	37602950	50000	50000	50000	50000	0
19	20230803	182300	37602950	50000	50000	50000	50000	0
20	20230803	182200	37602950	50000	50000	50000	50000	0
21	20230803	182100	37602950	50000	50000	50000	50000	0
22	20230803	182000	37602950	50000	50000	50000	50000	0
23	20230803	181900	37602950	50000	50000	50000	50000	0
24	20230803	181800	37602950	50000	50000	50000	50000	0
25	20230803	181700	37602950	50000	50000	50000	50000	0
26	20230803	181600	37602950	50000	50000	50000	50000	0
27	20230803	181500	37602950	50000	50000	50000	50000	0
28	20230803	181400	37602950	50000	50000	50000	50000	0
29	20230803	181300	37602950	50000	50000	50000	50000	0
30	20230803	181200	37602950	50000	50000	50000	50000	0
31	20230803	181100	37602950	50000	50000	50000	50000	0
32	20230803	181000	37602950	50000	50000	50000	50000	102
33	20230803	180900	37602950	50000	50000	50000	50000	0
34	20230803	180800	37602950	50000	50000	50000	50000	0
35	20230803	180700	37602950	50000	50000	50000	50000	0
36	20230803	180600	37602950	50000	50000	50000	50000	0
37	20230803	180500	37602950	50000	50000	50000	50000	0
38	20230803	180400	37602950	50000	50000	50000	50000	0
39	20230803	180300	37602950	50000	50000	50000	50000	0
40	20230803	180200	37602950	50000	50000	50000	50000	0
41	20230803	180100	37602950	50000	50000	50000	50000	0
42	20230803	180000	37602950	50000	50000	50000	50000	0
43	20230803	175900	37602950	50000	50000	50000	50000	0
44	20230803	175800	37602950	50000	50000	50000	50000	0
45	20230803	175700	37602950	50000	50000	50000	50000	0
46	20230803	175600	37602950	50000	50000	50000	50000	0
47	20230803	175500	37602950	50000	50000	50000	50000	0
48	20230803	175400	37602950	50000	50000	50000	50000	0
49	20230803	175300	37602950	50000	50000	50000	50000	0
50	20230803	175200	37602950	50000	50000	50000	50000	0
51	20230803	175100	37602950	50000	50000	50000	50000	0
52	20230803	175000	37602950	50000	50000	50000	50000	0
53	20230803	174900	37602950	50000	50000	50000	50000	0
54	20230803	174800	37602950	50000	50000	50000	50000	0
55	20230803	174700	37602950	50000	50000	50000	50000	0
56	20230803	174600	37602950	50000	50000	50000	50000	0
57	20230803	174500	37602950	50000	50000	50000	50000	0
58	20230803	174400	37602950	50000	50000	50000	50000	0
59	20230803	174300	37602950	50000	50000	50000	50000	0
60	20230803	174200	37602950	50000	50000	50000	50000	0
61	20230803	174100	37602950	50000	50000	50000	50000	0
62	20230803	174000	37602950	50000	50000	50000	50000	102
63	20230803	173900	37602950	50000	50000	50000	50000	0
64	20230803	173800	37602950	50000	50000	50000	50000	0
65	20230803	173700	37602950	50000	50000	50000	50000	0
66	20230803	173600	37602950	50000	50000	50000	50000	0
67	20230803	173500	37602950	50000	50000	50000	50000	0
68	20230803	173400	37602950	50000	50000	50000	50000	0
69	20230803	173300	37602950	50000	50000	50000	50000	0
70	20230803	173200	37602950	50000	50000	50000	50000	0
71	20230803	173100	37602950	50000	50000	50000	50000	0
72	20230803	173000	37602950	50000	50000	50000	50000	0
73	20230803	172900	37602950	50000	50000	50000	50000	0
74	20230803	172800	37602950	50000	50000	50000	50000	0
75	20230803	172700	37602950	50000	50000	50000	50000	0
76	20230803	172600	37602950	50000	50000	50000	50000	0
77	20230803	172500	37602950	50000	50000	50000	50000	0
78	20230803	172400	37602950	50000	50000	50000	50000	0
79	20230803	172300	37602950	50000	50000	50000	50000	0
80	20230803	172200	37602950	50000	50000	50000	50000	0
81	20230803	172100	37602950	50000	50000	50000	50000	0
82	20230803	172000	37602950	50000	50000	50000	50000	0
83	20230803	171900	37602950	50000	50000	50000	50000	0
84	20230803	171800	37602950	50000	50000	50000	50000	0
85	20230803	171700	37602950	50000	50000	50000	50000	0
86	20230803	171600	37602950	50000	50000	50000	50000	0
87	20230803	171500	37602950	50000	50000	50000	50000	0
88	20230803	171400	37602950	50000	50000	50000	50000	0
89	20230803	171300	37602950	50000	50000	50000	50000	0
90	20230803	171200	37602950	50000	50000	50000	50000	0
91	20230803	171100	37602950	50000	50000	50000	50000	0
92	20230803	171000	37602950	50000	50000	50000	50000	102
93	20230803	170900	37602950	50000	50000	50000	50000	0
94	20230803	170800	37602950	50000	50000	50000	50000	0
95	20230803	170700	37602950	50000	50000	50000	50000	0
96	20230803	170600	37602950	50000	50000	50000	50000	0
97	20230803	170500	37602950	50000	50000	50000	50000	0
98	20230803	170400	37602950	50000	50000	50000	50000	0
99	20230803	170300	37602950	50000	50000	50000	50000	0
100	20230803	170200	37602950	50000	50000	50000	50000	0
101	20230803	170100	37602950	50000	50000	50000	50000	0
102	20230803	170000	37602950	50000	50000	50000	50000	0
103	20230803	165900	37602950	50000	50000	50000	50000	0
104	20230803	165800	37602950	50000	50000	50000	50000	0
105	20230803	165700	37602950	50000	50000	50000	50000	0
106	20230803	165600	37602950	50000	50000	50000	50000	0
107	20230803	165500	37602950	50000	50000	50000	50000	0
108	20230803	165400	37602950	50000	50000	50000	50000	0
109	20230803	165300	37602950	50000	50000	50000	50000	0
110	20230803	165200	37602950	50000	50000	50000	50000	0
111	20230803	165100	37602950	50000	50000	50000	50000	0
112	20230803	165000	37602950	50000	50000	50000	50000	0
113	20230803	164900	37602950	50000	50000	50000	50000	0
114	20230803	164800	37602950	50000	50000	50000	50000	0
115	20230803	164700	37602950	50000	50000	50000	50000	0
116	20230803	164600	37602950	50000	50000	50000	50000	0
117	20230803	164500	37602950	50000	50000	50000	50000	0
118	20230803	164400	37602950	50000	50000	50000	50000	0
119	20230803	164300	37602950	50000	50000	50000	50000	0
120	20230803	164200	37602950	50000	50000	50000	50000	0
121	20230803	164100	37602950	50000	50000	50000	50000	0
122	20230803	164000	37602950	50000	50000	50000	50000	102
123	20230803	163900	37602950	50000	50000	50000	50000	0
124	20230803	163800	37602950	50000	50000	50000	50000	0
125	20230803	163700	37602950	50000	50000	50000	50000	0
126	20230803	163600	37602950	50000	50000	50000	50000	0
127	20230803	163500	37602950	50000	50000	50000	50000	0
128	20230803	163400	37602950	50000	50000	50000	50000	0
129	20230803	163300	37602950	50000	50000	50000	50000	0
130	20230803	163200	37602950	50000	50000	50000	50000	0
131	20230803	163100	37602950	50000	50000	50000	50000	0
132	20230803	163000	37602950	50000	50000	50000	50000	0
133	20230803	162900	37602950	50000	50000	50000	50000	0
134	20230803	162800	37602950	50000	50000	50000	50000	0
135	20230803	162700	37602950	50000	50000	50000	50000	0
136	20230803	162600	37602950	50000	50000	50000	50000	0
137	20230803	162500	37602950	50000	50000	50000	50000	0
138	20230803	162400	37602950	50000	50000	50000	50000	0
139	20230803	162300	37602950	50000	50000	50000	50000	0
140	20230803	162200	37602950	50000	50000	50000	50000	0
141	20230803	162100	37602950	50000	50000	50000	50000	0
142	20230803	162000	37602950	50000	50000	50000	50000	0
143	20230803	161900	37602950	50000	50000	50000	50000	0
144	20230803	161800	37602950	50000	50000	50000	50000	0
145	20230803	161700	37602950	50000	50000	50000	50000	0
146	20230803	161600	37602950	50000	50000	50000	50000	0
147	20230803	161500	37602950	50000	50000	50000	50000	0
148	20230803	161400	37602950	50000	50000	50000	50000	0
149	20230803	161300	37602950	50000	50000	50000	50000	0
150	20230803	161200	37602950	50000	50000	50000	50000	0
151	20230803	161100	37602950	50000	50000	50000	50000	0
152	20230803	161000	37602950	50000	50000	50000	50000	102
153	20230803	160900	37602950	50000	50000	50000	50000	0
154	20230803	160800	37602950	50000	50000	50000	50000	0
155	20230803	160700	37602950	50000	50000	50000	50000	0
156	20230803	160600	37602950	50000	50000	50000	50000	0
157	20230803	160500	37602950	50000	50000	50000	50000	0
158	20230803	160400	37602950	50000	50000	50000	50000	0
159	20230803	160300	37602950	50000	50000	50000	50000	0
160	20230803	160200	37602950	50000	50000	50000	50000	0
161	20230803	160100	37602950	50000	50000	50000	50000	0
162	20230803	160000	37602950	50000	50000	50000	50000	0
163	20230803	155900	37602950	50000	50000	50000	50000	0
164	20230803	155800	37602950	50000	50000	50000	50000	0
165	20230803	155700	37602950	50000	50000	50000	50000	0
166	20230803	155600	37602950	50000	50000	50000	50000	0
167	20230803	155500	37602950	50000	50000	50000	50000	0
168	20230803	155400	37602950	50000	50000	50000	50000	0
169	20230803	155300	37602950	50000	50000	50000	50000	0
170	20230803	155200	37602950	50000	50000	50000	50000	0
171	20230803	155100	37602950	50000	50000	50000	50000	0
172	20230803	155000	37602950	50000	50000	50000	50000	0
173	20230803	154900	37602950	50000	50000	50000	50000	0
174	20230803	154800	37602950	50000	50000	50000	50000	0
175	20230803	154700	37602950	50000	50000	50000	50000	0
176	20230803	154600	37602950	50000	50000	50000	50000	0
177	20230803	154500	37602950	50000	50000	50000	50000	0
178	20230803	154400	37602950	50000	50000	50000	50000	0
179	20230803	154300	37602950	50000	50000	50000	50000	0
180	20230803	154200	37602950	50000	50000	50000	50000	0
181	20230803	154100	37602950	50000	50000	50000	50000	0
182	20230803	154000	37602950	50000	50000	50000	50000	102
183	20230803	153900	37602950	50000	50000	50000	50000	0
184	20230803	153800	37602950	50000	50000	50000	50000	0
185	20230803	153700	37602950	50000	50000	50000	50000	0
186	20230803	153600	37602950	50000	50000	50000	50000	0
187	20230803	153500	37602950	50000	50000	50000	50000	0
188	20230803	153400	37602950	50000	50000	50000	50000	0
189	20230803	153300	37602950	50000	50000	50000	50000	0
190	20230803	153200	37602950	50000	50000	50000	50000	0
191	20230803	153100	37602950	50000	50000	50000	50000	0
192	20230803	153000	37602950	50000	50000	50000	50000	102
193	20230803	152900	32502950	50000	50000	50000	50000	0
194	20230803	152800	32502950	50000	50000	50000	50000	0
195	20230803	152700	32502950	50000	50000	50000	50000	0
196	20230803	152600	32502950	50000	50000	50000	50000	0
197	20230803	152500	32502950	50000	50000	50000	50000	0
198	20230803	152400	32502950	50000	50000	50000	50000	0
199	20230803	152300	32502950	50000	50000	50000	50000	0
200	20230803	152200	32502950	50000	50000	50000	50000	0
201	20230803	152100	32502950	50000	50000	50000	50000	0
202	20230803	152000	32502950	50000	50000	50000	50000	0
203	20230803	151900	32502950	50000	50000	50000	50000	0
204	20230803	151800	32502950	50000	50000	50000	50000	2
205	20230803	151700	32402950	50000	50000	50000	50000	0
206	20230803	151600	32402950	50000	50000	50000	50000	0
207	20230803	151500	32402950	50000	50000	50000	50000	0
208	20230803	151400	32402950	50000	50000	50000	50000	6
209	20230803	151300	32102950	50000	50000	50000	50000	0
210	20230803	151200	32102950	50000	50000	50000	50000	0
211	20230803	151100	32102950	50000	50000	50000	50000	0
212	20230803	151000	32102950	50000	50000	50000	50000	0
213	20230803	150900	32102950	50000	50000	50000	50000	0
214	20230803	150800	32102950	50000	50000	50000	50000	0
215	20230803	150700	32102950	50000	50000	50000	50000	0
216	20230803	150600	32102950	50000	50000	50000	50000	0
217	20230803	150500	32102950	50000	50000	50000	50000	6
218	20230803	150400	31802950	50000	50000	50000	50000	0
219	20230803	150300	31802950	50000	50000	50000	50000	0
220	20230803	150200	31802950	50000	50000	50000	50000	8
221	20230803	150100	31402950	49950	49950	49950	49950	0
222	20230803	150000	31402950	49950	49950	49950	49950	0
223	20230803	145900	31402950	49950	49950	49950	49950	0
224	20230803	145800	31402950	49950	49950	49950	49950	1
225	20230803	145700	31353000	49950	49950	49950	49950	0
226	20230803	145600	31353000	49950	49950	49950	49950	0
227	20230803	145500	31353000	49950	49950	49950	49950	0
228	20230803	145400	31353000	49950	49950	49950	49950	0
229	20230803	145300	31353000	49950	49950	49950	49950	0
230	20230803	145200	31353000	49950	49950	49950	49950	0
231	20230803	145100	31353000	49950	49950	49950	49950	0
232	20230803	145000	31353000	49950	49950	49950	49950	0
233	20230803	144900	31353000	49950	49950	49950	49950	0
234	20230803	144800	31353000	49950	49950	49950	49950	1
235	20230803	144700	31303050	49950	49950	49950	49950	0
236	20230803	144600	31303050	49950	49950	49950	49950	2
237	20230803	144500	31203150	49950	49950	49950	49950	0
238	20230803	144400	31203150	49950	49950	49950	49950	6
239	20230803	144300	30903450	49950	49950	49950	49950	2
240	20230803	144200	30803550	49950	49950	49950	49950	19
241	20230803	144100	29854500	49850	49850	49850	49850	0
242	20230803	144000	29854500	49850	49850	49850	49850	0
243	20230803	143900	29854500	49850	49850	49850	49850	1
244	20230803	143800	29804650	49800	49800	49800	49800	0
245	20230803	143700	29804650	49800	49800	49800	49800	2
246	20230803	143600	29705050	49850	49850	49850	49850	0
247	20230803	143500	29705050	49850	49850	49850	49850	7
248	20230803	143400	29356100	49850	49850	49850	49850	0
249	20230803	143300	29356100	49850	49850	49850	49850	0
250	20230803	143200	29356100	49850	49850	49850	49850	0
251	20230803	143100	29356100	49850	49850	49850	49850	19
252	20230803	143000	28408950	49850	49850	49850	49850	0
253	20230803	142900	28408950	49850	49850	49850	49850	0
254	20230803	142800	28408950	49850	49850	49850	49850	4
255	20230803	142700	28209550	49850	49850	49850	49850	14
256	20230803	142600	27511650	49850	49850	49850	49850	0
257	20230803	142500	27511650	49850	49850	49850	49850	0
258	20230803	142400	27511650	49850	49850	49850	49850	0
259	20230803	142300	27511650	49850	49850	49850	49850	0
260	20230803	142200	27511650	49850	49850	49850	49850	0
261	20230803	142100	27511650	49850	49850	49850	49850	0
262	20230803	142000	27511650	49850	49850	49850	49850	1
263	20230803	141900	27461800	49800	49800	49800	49800	0
264	20230803	141800	27461800	49800	49800	49800	49800	0
265	20230803	141700	27461800	49800	49800	49800	49800	0
266	20230803	141600	27461800	49800	49800	49800	49800	0
267	20230803	141500	27461800	49800	49800	49800	49800	0
268	20230803	141400	27461800	49800	49800	49800	49800	0
269	20230803	141300	27461800	49800	49800	49800	49800	0
270	20230803	141200	27461800	49800	49800	49800	49800	0
271	20230803	141100	27461800	49800	49800	49800	49800	0
272	20230803	141000	27461800	49800	49800	49800	49800	0
273	20230803	140900	27461800	49800	49800	49800	49800	0
274	20230803	140800	27461800	49800	49800	49800	49800	1
275	20230803	140700	27412000	49850	49850	49850	49850	0
276	20230803	140600	27412000	49850	49850	49850	49850	0
277	20230803	140500	27412000	49850	49850	49850	49850	0
278	20230803	140400	27412000	49850	49850	49850	49850	0
279	20230803	140300	27412000	49850	49850	49850	49850	0
280	20230803	140200	27412000	49850	49850	49850	49850	0
281	20230803	140100	27412000	49850	49850	49850	49850	0
282	20230803	140000	27412000	49850	49850	49850	49850	0
283	20230803	135900	27412000	49850	49850	49850	49850	0
284	20230803	135800	27412000	49850	49850	49850	49850	0
285	20230803	135700	27412000	49850	49850	49850	49850	0
286	20230803	135600	27412000	49850	49850	49850	49850	0
287	20230803	135500	27412000	49850	49850	49850	49850	0
288	20230803	135400	27412000	49850	49850	49850	49850	0
289	20230803	135300	27412000	49850	49850	49850	49850	0
290	20230803	135200	27412000	49850	49850	49850	49850	0
291	20230803	135100	27412000	49850	49850	49850	49850	0
292	20230803	135000	27412000	49850	49850	49850	49850	0
293	20230803	134900	27412000	49850	49850	49850	49850	10
294	20230803	134800	26913500	49850	49850	49850	49850	0
295	20230803	134700	26913500	49850	49850	49850	49850	0
296	20230803	134600	26913500	49850	49850	49850	49850	1
297	20230803	134500	26863650	49850	49850	49850	49850	0
298	20230803	134400	26863650	49850	49850	49850	49850	0
299	20230803	134300	26863650	49850	49850	49850	49850	0
300	20230803	134200	26863650	49850	49850	49850	49850	0
301	20230803	134100	26863650	49850	49850	49850	49850	0
302	20230803	134000	26863650	49850	49850	49850	49850	0
303	20230803	133900	26863650	49850	49850	49850	49850	0
304	20230803	133800	26863650	49850	49850	49850	49850	0
305	20230803	133700	26863650	49850	49850	49850	49850	9
306	20230803	133600	26415000	49850	49850	49850	49850	0
307	20230803	133500	26415000	49850	49850	49850	49850	0
308	20230803	133400	26415000	49850	49850	49850	49850	0
309	20230803	133300	26415000	49850	49850	49850	49850	21
310	20230803	133200	25368150	49800	49800	49800	49800	0
311	20230803	133100	25368150	49800	49800	49800	49800	0
312	20230803	133000	25368150	49800	49800	49800	49800	0
313	20230803	132900	25368150	49800	49800	49800	49800	0
314	20230803	132800	25368150	49800	49800	49800	49800	0
315	20230803	132700	25368150	49800	49800	49800	49800	0
316	20230803	132600	25368150	49800	49800	49800	49800	0
317	20230803	132500	25368150	49800	49800	49800	49800	0
318	20230803	132400	25368150	49800	49800	49800	49800	0
319	20230803	132300	25368150	49800	49800	49800	49800	0
320	20230803	132200	25368150	49800	49800	49800	49800	0
321	20230803	132100	25368150	49800	49800	49800	49800	0
322	20230803	132000	25368150	49800	49800	49800	49800	0
323	20230803	131900	25368150	49800	49800	49800	49800	1
324	20230803	131800	25318350	49850	49850	49850	49850	0
325	20230803	131700	25318350	49850	49850	49850	49850	0
326	20230803	131600	25318350	49850	49850	49850	49850	0
327	20230803	131500	25318350	49850	49850	49850	49850	0
328	20230803	131400	25318350	49850	49850	49850	49850	0
329	20230803	131300	25318350	49850	49850	49850	49850	0
330	20230803	131200	25318350	49850	49850	49850	49850	0
331	20230803	131100	25318350	49850	49850	49850	49850	0
332	20230803	131000	25318350	49850	49850	49850	49850	0
333	20230803	130900	25318350	49850	49850	49850	49850	4
334	20230803	130800	25118950	49850	49850	49850	49850	0
335	20230803	130700	25118950	49850	49850	49850	49850	0
336	20230803	130600	25118950	49850	49850	49850	49850	0
337	20230803	130500	25118950	49850	49850	49850	49850	6
338	20230803	130400	24819850	49850	49850	49850	49850	0
339	20230803	130300	24819850	49850	49850	49850	49850	0
340	20230803	130200	24819850	49850	49850	49850	49850	0
341	20230803	130100	24819850	49850	49850	49850	49850	0
342	20230803	130000	24819850	49850	49850	49850	49850	2
343	20230803	125900	24720150	49900	49900	49900	49900	0
344	20230803	125800	24720150	49900	49900	49900	49900	0
345	20230803	125700	24720150	49900	49900	49900	49900	0
346	20230803	125600	24720150	49900	49900	49900	49900	0
347	20230803	125500	24720150	49900	49900	49900	49900	0
348	20230803	125400	24720150	49900	49900	49900	49900	0
349	20230803	125300	24720150	49900	49900	49900	49900	0
350	20230803	125200	24720150	49900	49900	49900	49900	0
351	20230803	125100	24720150	49900	49900	49900	49900	0
352	20230803	125000	24720150	49900	49900	49900	49900	0
353	20230803	124900	24720150	49900	49900	49900	49900	0
354	20230803	124800	24720150	49900	49900	49900	49900	0
355	20230803	124700	24720150	49900	49900	49900	49900	0
356	20230803	124600	24720150	49900	49900	49900	49900	0
357	20230803	124500	24720150	49900	49900	49900	49900	0
358	20230803	124400	24720150	49900	49900	49900	49900	0
359	20230803	124300	24720150	49900	49900	49900	49900	0
360	20230803	124200	24720150	49900	49900	49900	49900	0
361	20230803	124100	24720150	49900	49900	49900	49900	0
362	20230803	124000	24720150	49900	49900	49900	49900	0
363	20230803	123900	24720150	49900	49900	49900	49900	0
364	20230803	123800	24720150	49900	49900	49900	49900	0
365	20230803	123700	24720150	49900	49900	49900	49900	0
366	20230803	123600	24720150	49900	49900	49900	49900	0
367	20230803	123500	24720150	49900	49900	49900	49900	0
368	20230803	123400	24720150	49900	49900	49900	49900	0
369	20230803	123300	24720150	49900	49900	49900	49900	0
370	20230803	123200	24720150	49900	49900	49900	49900	0
371	20230803	123100	24720150	49900	49900	49900	49900	0
372	20230803	123000	24720150	49900	49900	49900	49900	0
373	20230803	122900	24720150	49900	49900	49900	49900	0
374	20230803	122800	24720150	49900	49900	49900	49900	5
375	20230803	122700	24470650	49900	49900	49900	49900	0
376	20230803	122600	24470650	49900	49900	49900	49900	0
377	20230803	122500	24470650	49900	49900	49900	49900	1
378	20230803	122400	24420750	49900	49900	49900	49900	0
379	20230803	122300	24420750	49900	49900	49900	49900	0
380	20230803	122200	24420750	49900	49900	49900	49900	0
381	20230803	122100	24420750	49900	49900	49900	49900	0
382	20230803	122000	24420750	49900	49900	49900	49900	0
383	20230803	121900	24420750	49900	49900	49900	49900	0
384	20230803	121800	24420750	49900	49900	49900	49900	0
385	20230803	121700	24420750	49900	49900	49900	49900	0
386	20230803	121600	24420750	49900	49900	49900	49900	0
387	20230803	121500	24420750	49900	49900	49900	49900	0
388	20230803	121400	24420750	49900	49900	49900	49900	0
389	20230803	121300	24420750	49900	49900	49900	49900	0
390	20230803	121200	24420750	49900	49900	49900	49900	0
391	20230803	121100	24420750	49900	49900	49900	49900	6
392	20230803	121000	24121350	49900	49900	49900	49900	0
393	20230803	120900	24121350	49900	49900	49900	49900	0
394	20230803	120800	24121350	49900	49900	49900	49900	0
395	20230803	120700	24121350	49900	49900	49900	49900	0
396	20230803	120600	24121350	49900	49900	49900	49900	0
397	20230803	120500	24121350	49900	49900	49900	49900	0
398	20230803	120400	24121350	49900	49900	49900	49900	0
399	20230803	120300	24121350	49900	49900	49900	49900	0
400	20230803	120200	24121350	49900	49900	49900	49900	0
401	20230803	120100	24121350	49900	49900	49900	49900	0
402	20230803	120000	24121350	49900	49900	49900	49900	1
403	20230803	115900	24071450	49900	49900	49900	49900	0
404	20230803	115800	24071450	49900	49900	49900	49900	0
405	20230803	115700	24071450	49900	49900	49900	49900	0
406	20230803	115600	24071450	49900	49900	49900	49900	0
407	20230803	115500	24071450	49900	49900	49900	49900	0
408	20230803	115400	24071450	49900	49900	49900	49900	0
409	20230803	115300	24071450	49900	49900	49900	49900	0
410	20230803	115200	24071450	49900	49900	49900	49900	0
411	20230803	115100	24071450	49900	49900	49900	49900	0
412	20230803	115000	24071450	49900	49900	49900	49900	0
413	20230803	114900	24071450	49900	49900	49900	49900	0
414	20230803	114800	24071450	49900	49900	49900	49900	0
415	20230803	114700	24071450	49900	49900	49900	49900	0
416	20230803	114600	24071450	49900	49900	49900	49900	0
417	20230803	114500	24071450	49900	49900	49900	49900	0
418	20230803	114400	24071450	49900	49900	49900	49900	0
419	20230803	114300	24071450	49900	49900	49900	49900	0
420	20230803	114200	24071450	49900	49900	49900	49900	0
421	20230803	114100	24071450	49900	49900	49900	49900	0
422	20230803	114000	24071450	49900	49900	49900	49900	0
423	20230803	113900	24071450	49900	49900	49900	49900	0
424	20230803	113800	24071450	49900	49900	49900	49900	0
425	20230803	113700	24071450	49900	49900	49900	49900	0
426	20230803	113600	24071450	49900	49900	49900	49900	0
427	20230803	113500	24071450	49900	49900	49900	49900	0
428	20230803	113400	24071450	49900	49900	49900	49900	0
429	20230803	113300	24071450	49900	49900	49900	49900	0
430	20230803	113200	24071450	49900	49900	49900	49900	0
431	20230803	113100	24071450	49900	49900	49900	49900	0
432	20230803	113000	24071450	49900	49900	49900	49900	0
433	20230803	112900	24071450	49900	49900	49900	49900	0
434	20230803	112800	24071450	49900	49900	49900	49900	0
435	20230803	112700	24071450	49900	49900	49900	49900	0
436	20230803	112600	24071450	49900	49900	49900	49900	0
437	20230803	112500	24071450	49900	49900	49900	49900	0
438	20230803	112400	24071450	49900	49900	49900	49900	0
439	20230803	112300	24071450	49900	49900	49900	49900	0
440	20230803	112200	24071450	49900	49900	49900	49900	0
441	20230803	112100	24071450	49900	49900	49900	49900	0
442	20230803	112000	24071450	49900	49900	49900	49900	0
443	20230803	111900	24071450	49900	49900	49900	49900	0
444	20230803	111800	24071450	49900	49900	49900	49900	0
445	20230803	111700	24071450	49900	49900	49900	49900	0
446	20230803	111600	24071450	49900	49900	49900	49900	0
447	20230803	111500	24071450	49900	49900	49900	49900	0
448	20230803	111400	24071450	49900	49900	49900	49900	0
449	20230803	111300	24071450	49900	49900	49900	49900	0
450	20230803	111200	24071450	49900	49900	49900	49900	0
451	20230803	111100	24071450	49900	49900	49900	49900	0
452	20230803	111000	24071450	49900	49900	49900	49900	0
453	20230803	110900	24071450	49900	49900	49900	49900	0
454	20230803	110800	24071450	49900	49900	49900	49900	0
455	20230803	110700	24071450	49900	49900	49900	49900	0
456	20230803	110600	24071450	49900	49800	49900	49800	4
457	20230803	110500	23871950	49900	49900	49900	49900	0
458	20230803	110400	23871950	49900	49900	49900	49900	0
459	20230803	110300	23871950	49900	49900	49900	49900	0
460	20230803	110200	23871950	49900	49900	49900	49900	0
461	20230803	110100	23871950	49900	49900	49900	49900	0
462	20230803	110000	23871950	49900	49900	49900	49900	0
463	20230803	105900	23871950	49900	49900	49900	49900	0
464	20230803	105800	23871950	49900	49900	49900	49900	0
465	20230803	105700	23871950	49900	49900	49900	49900	0
466	20230803	105600	23871950	49900	49900	49900	49900	0
467	20230803	105500	23871950	49900	49900	49900	49900	0
468	20230803	105400	23871950	49900	49900	49900	49900	0
469	20230803	105300	23871950	49900	49900	49900	49900	0
470	20230803	105200	23871950	49900	49900	49900	49900	0
471	20230803	105100	23871950	49900	49900	49900	49900	0
472	20230803	105000	23871950	49900	49900	49900	49900	0
473	20230803	104900	23871950	49900	49900	49900	49900	0
474	20230803	104800	23871950	49900	49900	49900	49900	0
475	20230803	104700	23871950	49900	49900	49900	49900	0
476	20230803	104600	23871950	49900	49900	49900	49900	0
477	20230803	104500	23871950	49900	49900	49900	49900	0
478	20230803	104400	23871950	49900	49800	49950	49800	11
479	20230803	104300	23322950	49400	49400	49400	49400	5
480	20230803	104200	23075950	49450	49450	49450	49450	7
481	20230803	104100	22729800	49800	49800	49800	49800	0
482	20230803	104000	22729800	49800	49800	49800	49800	0
483	20230803	103900	22729800	49800	49800	49800	49800	0
484	20230803	103800	22729800	49800	49800	49800	49800	0
485	20230803	103700	22729800	49800	49800	49800	49800	0
486	20230803	103600	22729800	49800	49800	49800	49800	0
487	20230803	103500	22729800	49800	49800	49800	49800	0
488	20230803	103400	22729800	49800	49800	49800	49800	0
489	20230803	103300	22729800	49800	49800	49800	49800	0
490	20230803	103200	22729800	49800	49800	49800	49800	0
491	20230803	103100	22729800	49800	49800	49800	49800	0
492	20230803	103000	22729800	49800	49800	49800	49800	0
493	20230803	102900	22729800	49800	49800	49800	49800	0
494	20230803	102800	22729800	49800	49800	49800	49800	0
495	20230803	102700	22729800	49800	49800	49800	49800	0
496	20230803	102600	22729800	49800	49800	49800	49800	0
497	20230803	102500	22729800	49800	49800	49800	49800	0
498	20230803	102400	22729800	49800	49800	49800	49800	0
499	20230803	102300	22729800	49800	49800	49800	49800	0
500	20230803	102200	22729800	49800	49800	49800	49800	0
501	20230803	102100	22729800	49800	49800	49800	49800	0
502	20230803	102000	22729800	49800	49800	49800	49800	0
503	20230803	101900	22729800	49800	49800	49800	49800	0
504	20230803	101800	22729800	49800	49800	49800	49800	1
505	20230803	101700	22680000	49900	49850	50000	49850	8
506	20230803	101600	22280600	49900	49500	49950	49400	35
507	20230803	101500	20548200	49650	49650	49650	49650	4
508	20230803	101400	20349600	50000	50000	50000	50000	0
509	20230803	101300	20349600	50000	49650	50000	49650	21
510	20230803	101200	19306600	49100	50000	50000	49100	193
511	20230803	101100	9720400	50200	50200	50200	50200	0
512	20230803	101000	9720400	50200	50200	50200	50200	0
513	20230803	100900	9720400	50200	50200	50200	50200	0
514	20230803	100800	9720400	50200	50200	50200	50200	0
515	20230803	100700	9720400	50200	50200	50200	50200	0
516	20230803	100600	9720400	50200	50200	50200	50200	0
517	20230803	100500	9720400	50200	50200	50200	50200	0
518	20230803	100400	9720400	50200	50200	50200	50200	0
519	20230803	100300	9720400	50200	50200	50200	50200	0
520	20230803	100200	9720400	50200	50200	50200	50200	0
521	20230803	100100	9720400	50200	50200	50200	50200	0
522	20230803	100000	9720400	50200	50200	50200	50200	0
523	20230803	095900	9720400	50200	50200	50200	50200	0
524	20230803	095800	9720400	50200	50200	50200	50200	0
525	20230803	095700	9720400	50200	50200	50200	50200	0
526	20230803	095600	9720400	50200	50200	50200	50200	0
527	20230803	095500	9720400	50200	50200	50200	50200	0
528	20230803	095400	9720400	50200	50200	50200	50200	0
529	20230803	095300	9720400	50200	50200	50200	50200	0
530	20230803	095200	9720400	50200	50200	50200	50200	1
531	20230803	095100	9670200	50200	50200	50200	50200	0
532	20230803	095000	9670200	50200	50200	50200	50200	1
533	20230803	094900	9620000	50100	50100	50100	50100	0
534	20230803	094800	9620000	50100	50100	50100	50100	0
535	20230803	094700	9620000	50100	50100	50100	50100	0
536	20230803	094600	9620000	50100	50100	50100	50100	0
537	20230803	094500	9620000	50100	50100	50100	50100	0
538	20230803	094400	9620000	50100	50100	50100	50100	0
539	20230803	094300	9620000	50100	50100	50100	50100	0
540	20230803	094200	9620000	50100	50100	50100	50100	0
541	20230803	094100	9620000	50100	50100	50100	50100	0
542	20230803	094000	9620000	50100	50100	50100	50100	0
543	20230803	093900	9620000	50100	50100	50100	50100	0
544	20230803	093800	9620000	50100	50100	50100	50100	0
545	20230803	093700	9620000	50100	50100	50100	50100	0
546	20230803	093600	9620000	50100	50100	50100	50100	0
547	20230803	093500	9620000	50100	50100	50100	50100	0
548	20230803	093400	9620000	50100	50100	50100	50100	0
549	20230803	093300	9620000	50100	50100	50100	50100	0
550	20230803	093200	9620000	50100	50100	50100	50100	0
551	20230803	093100	9620000	50100	50100	50100	50100	0
552	20230803	093000	9620000	50100	50100	50100	50100	0
553	20230803	092900	9620000	50100	50100	50100	50100	0
554	20230803	092800	9620000	50100	50100	50100	50100	60
555	20230803	092700	6614000	50000	50000	50000	50000	0
556	20230803	092600	6614000	50000	50000	50000	50000	0
557	20230803	092500	6614000	50000	50000	50000	50000	0
558	20230803	092400	6614000	50000	50000	50000	50000	0
559	20230803	092300	6614000	50000	50000	50000	50000	0
560	20230803	092200	6614000	50000	50000	50000	50000	15
561	20230803	092100	5864000	50000	50000	50000	50000	0
562	20230803	092000	5864000	50000	50000	50000	50000	0
563	20230803	091900	5864000	50000	50000	50000	50000	0
564	20230803	091800	5864000	50000	50000	50000	50000	0
565	20230803	091700	5864000	50000	50000	50000	50000	10
566	20230803	091600	5364000	50100	50100	50100	50100	10
567	20230803	091500	4863000	50100	50100	50100	50100	0
568	20230803	091400	4863000	50100	50100	50100	50100	10
569	20230803	091300	4362000	50100	50100	50100	50100	1
570	20230803	091200	4311900	50000	50000	50000	50000	0
571	20230803	091100	4311900	50000	50000	50000	50000	0
572	20230803	091000	4311900	50000	50000	50000	50000	0
573	20230803	090900	4311900	50000	50000	50000	50000	0
574	20230803	090800	4311900	50000	50000	50000	50000	0
575	20230803	090700	4311900	50000	50000	50000	50000	3
576	20230803	090600	4161900	50100	50100	50100	50100	45
577	20230803	090500	1907400	50100	50100	50100	50100	0
578	20230803	090400	1907400	50100	50100	50100	50100	0
579	20230803	090300	1907400	50100	50100	50100	50100	0
580	20230803	090200	1907400	50100	50100	50100	50100	1
581	20230803	090100	1857300	50100	50100	50100	50100	0
582	20230803	090000	1857300	50100	50200	50200	50100	37