KissMeData/004700/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	184100	43418050	50000	50000	50000	50000	97
3	20230831	184000	43418050	50000	50000	50000	50000	0
4	20230831	183900	43418050	50000	50000	50000	50000	0
5	20230831	183800	43418050	50000	50000	50000	50000	0
6	20230831	183700	43418050	50000	50000	50000	50000	0
7	20230831	183600	43418050	50000	50000	50000	50000	0
8	20230831	183500	43418050	50000	50000	50000	50000	0
9	20230831	183400	43418050	50000	50000	50000	50000	0
10	20230831	183300	43418050	50000	50000	50000	50000	0
11	20230831	183200	43418050	50000	50000	50000	50000	0
12	20230831	183100	43418050	50000	50000	50000	50000	0
13	20230831	183000	43418050	50000	50000	50000	50000	0
14	20230831	182900	43418050	50000	50000	50000	50000	0
15	20230831	182800	43418050	50000	50000	50000	50000	0
16	20230831	182700	43418050	50000	50000	50000	50000	0
17	20230831	182600	43418050	50000	50000	50000	50000	0
18	20230831	182500	43418050	50000	50000	50000	50000	0
19	20230831	182400	43418050	50000	50000	50000	50000	0
20	20230831	182300	43418050	50000	50000	50000	50000	0
21	20230831	182200	43418050	50000	50000	50000	50000	0
22	20230831	182100	43418050	50000	50000	50000	50000	0
23	20230831	182000	43418050	50000	50000	50000	50000	0
24	20230831	181900	43418050	50000	50000	50000	50000	0
25	20230831	181800	43418050	50000	50000	50000	50000	0
26	20230831	181700	43418050	50000	50000	50000	50000	0
27	20230831	181600	43418050	50000	50000	50000	50000	0
28	20230831	181500	43418050	50000	50000	50000	50000	0
29	20230831	181400	43418050	50000	50000	50000	50000	0
30	20230831	181300	43418050	50000	50000	50000	50000	0
31	20230831	181200	43418050	50000	50000	50000	50000	0
32	20230831	181100	43418050	50000	50000	50000	50000	97
33	20230831	181000	43418050	50000	50000	50000	50000	0
34	20230831	180900	43418050	50000	50000	50000	50000	0
35	20230831	180800	43418050	50000	50000	50000	50000	0
36	20230831	180700	43418050	50000	50000	50000	50000	0
37	20230831	180600	43418050	50000	50000	50000	50000	0
38	20230831	180500	43418050	50000	50000	50000	50000	0
39	20230831	180400	43418050	50000	50000	50000	50000	0
40	20230831	180300	43418050	50000	50000	50000	50000	0
41	20230831	180200	43418050	50000	50000	50000	50000	0
42	20230831	180100	43418050	50000	50000	50000	50000	0
43	20230831	180000	43418050	50000	50000	50000	50000	0
44	20230831	175900	43418050	50000	50000	50000	50000	0
45	20230831	175800	43418050	50000	50000	50000	50000	0
46	20230831	175700	43418050	50000	50000	50000	50000	0
47	20230831	175600	43418050	50000	50000	50000	50000	0
48	20230831	175500	43418050	50000	50000	50000	50000	0
49	20230831	175400	43418050	50000	50000	50000	50000	0
50	20230831	175300	43418050	50000	50000	50000	50000	0
51	20230831	175200	43418050	50000	50000	50000	50000	0
52	20230831	175100	43418050	50000	50000	50000	50000	0
53	20230831	175000	43418050	50000	50000	50000	50000	0
54	20230831	174900	43418050	50000	50000	50000	50000	0
55	20230831	174800	43418050	50000	50000	50000	50000	0
56	20230831	174700	43418050	50000	50000	50000	50000	0
57	20230831	174600	43418050	50000	50000	50000	50000	0
58	20230831	174500	43418050	50000	50000	50000	50000	0
59	20230831	174400	43418050	50000	50000	50000	50000	0
60	20230831	174300	43418050	50000	50000	50000	50000	0
61	20230831	174200	43418050	50000	50000	50000	50000	0
62	20230831	174100	43418050	50000	50000	50000	50000	97
63	20230831	174000	43418050	50000	50000	50000	50000	0
64	20230831	173900	43418050	50000	50000	50000	50000	0
65	20230831	173800	43418050	50000	50000	50000	50000	0
66	20230831	173700	43418050	50000	50000	50000	50000	0
67	20230831	173600	43418050	50000	50000	50000	50000	0
68	20230831	173500	43418050	50000	50000	50000	50000	0
69	20230831	173400	43418050	50000	50000	50000	50000	0
70	20230831	173300	43418050	50000	50000	50000	50000	0
71	20230831	173200	43418050	50000	50000	50000	50000	0
72	20230831	173100	43418050	50000	50000	50000	50000	0
73	20230831	173000	43418050	50000	50000	50000	50000	0
74	20230831	172900	43418050	50000	50000	50000	50000	0
75	20230831	172800	43418050	50000	50000	50000	50000	0
76	20230831	172700	43418050	50000	50000	50000	50000	0
77	20230831	172600	43418050	50000	50000	50000	50000	0
78	20230831	172500	43418050	50000	50000	50000	50000	0
79	20230831	172400	43418050	50000	50000	50000	50000	0
80	20230831	172300	43418050	50000	50000	50000	50000	0
81	20230831	172200	43418050	50000	50000	50000	50000	0
82	20230831	172100	43418050	50000	50000	50000	50000	0
83	20230831	172000	43418050	50000	50000	50000	50000	0
84	20230831	171900	43418050	50000	50000	50000	50000	0
85	20230831	171800	43418050	50000	50000	50000	50000	0
86	20230831	171700	43418050	50000	50000	50000	50000	0
87	20230831	171600	43418050	50000	50000	50000	50000	0
88	20230831	171500	43418050	50000	50000	50000	50000	0
89	20230831	171400	43418050	50000	50000	50000	50000	0
90	20230831	171300	43418050	50000	50000	50000	50000	0
91	20230831	171200	43418050	50000	50000	50000	50000	0
92	20230831	171100	43418050	50000	50000	50000	50000	97
93	20230831	171000	43418050	50000	50000	50000	50000	0
94	20230831	170900	43418050	50000	50000	50000	50000	0
95	20230831	170800	43418050	50000	50000	50000	50000	0
96	20230831	170700	43418050	50000	50000	50000	50000	0
97	20230831	170600	43418050	50000	50000	50000	50000	0
98	20230831	170500	43418050	50000	50000	50000	50000	0
99	20230831	170400	43418050	50000	50000	50000	50000	0
100	20230831	170300	43418050	50000	50000	50000	50000	0
101	20230831	170200	43418050	50000	50000	50000	50000	0
102	20230831	170100	43418050	50000	50000	50000	50000	0
103	20230831	170000	43418050	50000	50000	50000	50000	0
104	20230831	165900	43418050	50000	50000	50000	50000	0
105	20230831	165800	43418050	50000	50000	50000	50000	0
106	20230831	165700	43418050	50000	50000	50000	50000	0
107	20230831	165600	43418050	50000	50000	50000	50000	0
108	20230831	165500	43418050	50000	50000	50000	50000	0
109	20230831	165400	43418050	50000	50000	50000	50000	0
110	20230831	165300	43418050	50000	50000	50000	50000	0
111	20230831	165200	43418050	50000	50000	50000	50000	0
112	20230831	165100	43418050	50000	50000	50000	50000	0
113	20230831	165000	43418050	50000	50000	50000	50000	0
114	20230831	164900	43418050	50000	50000	50000	50000	0
115	20230831	164800	43418050	50000	50000	50000	50000	0
116	20230831	164700	43418050	50000	50000	50000	50000	0
117	20230831	164600	43418050	50000	50000	50000	50000	0
118	20230831	164500	43418050	50000	50000	50000	50000	0
119	20230831	164400	43418050	50000	50000	50000	50000	0
120	20230831	164300	43418050	50000	50000	50000	50000	0
121	20230831	164200	43418050	50000	50000	50000	50000	0
122	20230831	164100	43418050	50000	50000	50000	50000	97
123	20230831	164000	43418050	50000	50000	50000	50000	0
124	20230831	163900	43418050	50000	50000	50000	50000	0
125	20230831	163800	43418050	50000	50000	50000	50000	0
126	20230831	163700	43418050	50000	50000	50000	50000	0
127	20230831	163600	43418050	50000	50000	50000	50000	0
128	20230831	163500	43418050	50000	50000	50000	50000	0
129	20230831	163400	43418050	50000	50000	50000	50000	0
130	20230831	163300	43418050	50000	50000	50000	50000	0
131	20230831	163200	43418050	50000	50000	50000	50000	0
132	20230831	163100	43418050	50000	50000	50000	50000	0
133	20230831	163000	43418050	50000	50000	50000	50000	0
134	20230831	162900	43418050	50000	50000	50000	50000	0
135	20230831	162800	43418050	50000	50000	50000	50000	0
136	20230831	162700	43418050	50000	50000	50000	50000	0
137	20230831	162600	43418050	50000	50000	50000	50000	0
138	20230831	162500	43418050	50000	50000	50000	50000	0
139	20230831	162400	43418050	50000	50000	50000	50000	0
140	20230831	162300	43418050	50000	50000	50000	50000	0
141	20230831	162200	43418050	50000	50000	50000	50000	0
142	20230831	162100	43418050	50000	50000	50000	50000	0
143	20230831	162000	43418050	50000	50000	50000	50000	0
144	20230831	161900	43418050	50000	50000	50000	50000	0
145	20230831	161800	43418050	50000	50000	50000	50000	0
146	20230831	161700	43418050	50000	50000	50000	50000	0
147	20230831	161600	43418050	50000	50000	50000	50000	0
148	20230831	161500	43418050	50000	50000	50000	50000	0
149	20230831	161400	43418050	50000	50000	50000	50000	0
150	20230831	161300	43418050	50000	50000	50000	50000	0
151	20230831	161200	43418050	50000	50000	50000	50000	0
152	20230831	161100	43418050	50000	50000	50000	50000	97
153	20230831	161000	43418050	50000	50000	50000	50000	0
154	20230831	160900	43418050	50000	50000	50000	50000	0
155	20230831	160800	43418050	50000	50000	50000	50000	0
156	20230831	160700	43418050	50000	50000	50000	50000	0
157	20230831	160600	43418050	50000	50000	50000	50000	0
158	20230831	160500	43418050	50000	50000	50000	50000	0
159	20230831	160400	43418050	50000	50000	50000	50000	0
160	20230831	160300	43418050	50000	50000	50000	50000	0
161	20230831	160200	43418050	50000	50000	50000	50000	0
162	20230831	160100	43418050	50000	50000	50000	50000	0
163	20230831	160000	43418050	50000	50000	50000	50000	0
164	20230831	155900	43418050	50000	50000	50000	50000	0
165	20230831	155800	43418050	50000	50000	50000	50000	0
166	20230831	155700	43418050	50000	50000	50000	50000	0
167	20230831	155600	43418050	50000	50000	50000	50000	0
168	20230831	155500	43418050	50000	50000	50000	50000	0
169	20230831	155400	43418050	50000	50000	50000	50000	0
170	20230831	155300	43418050	50000	50000	50000	50000	0
171	20230831	155200	43418050	50000	50000	50000	50000	0
172	20230831	155100	43418050	50000	50000	50000	50000	0
173	20230831	155000	43418050	50000	50000	50000	50000	0
174	20230831	154900	43418050	50000	50000	50000	50000	0
175	20230831	154800	43418050	50000	50000	50000	50000	0
176	20230831	154700	43418050	50000	50000	50000	50000	0
177	20230831	154600	43418050	50000	50000	50000	50000	0
178	20230831	154500	43418050	50000	50000	50000	50000	0
179	20230831	154400	43418050	50000	50000	50000	50000	0
180	20230831	154300	43418050	50000	50000	50000	50000	0
181	20230831	154200	43418050	50000	50000	50000	50000	0
182	20230831	154100	43418050	50000	50000	50000	50000	97
183	20230831	154000	43418050	50000	50000	50000	50000	0
184	20230831	153900	43418050	50000	50000	50000	50000	0
185	20230831	153800	43418050	50000	50000	50000	50000	0
186	20230831	153700	43418050	50000	50000	50000	50000	0
187	20230831	153600	43418050	50000	50000	50000	50000	0
188	20230831	153500	43418050	50000	50000	50000	50000	0
189	20230831	153400	43418050	50000	50000	50000	50000	0
190	20230831	153300	43418050	50000	50000	50000	50000	0
191	20230831	153200	43418050	50000	50000	50000	50000	0
192	20230831	153100	43418050	50000	50000	50000	50000	0
193	20230831	153000	43418050	50000	50000	50000	50000	97
194	20230831	152900	38568050	50300	50300	50300	50300	0
195	20230831	152800	38568050	50300	50300	50300	50300	0
196	20230831	152700	38568050	50300	50300	50300	50300	0
197	20230831	152600	38568050	50300	50300	50300	50300	0
198	20230831	152500	38568050	50300	50300	50300	50300	0
199	20230831	152400	38568050	50300	50300	50300	50300	0
200	20230831	152300	38568050	50300	50300	50300	50300	0
201	20230831	152200	38568050	50300	50300	50300	50300	0
202	20230831	152100	38568050	50300	50300	50300	50300	0
203	20230831	152000	38568050	50300	50300	50300	50300	0
204	20230831	151900	38568050	50300	50300	50300	50300	0
205	20230831	151800	38568050	50300	50300	50300	50300	0
206	20230831	151700	38568050	50300	50300	50300	50300	0
207	20230831	151600	38568050	50300	50300	50300	50300	0
208	20230831	151500	38568050	50300	50300	50300	50200	238
209	20230831	151400	26596750	50300	49900	50300	49900	213
210	20230831	151300	15918000	49850	49850	49850	49850	0
211	20230831	151200	15918000	49850	49850	49850	49850	0
212	20230831	151100	15918000	49850	49850	49850	49850	0
213	20230831	151000	15918000	49850	49850	49850	49850	0
214	20230831	150900	15918000	49850	49850	49850	49850	0
215	20230831	150800	15918000	49850	49850	49850	49850	0
216	20230831	150700	15918000	49850	49850	49850	49850	0
217	20230831	150600	15918000	49850	49850	49850	49850	0
218	20230831	150500	15918000	49850	49850	49850	49850	0
219	20230831	150400	15918000	49850	49850	49850	49850	0
220	20230831	150300	15918000	49850	49850	49850	49850	0
221	20230831	150200	15918000	49850	49850	49850	49850	0
222	20230831	150100	15918000	49850	49850	49850	49850	0
223	20230831	150000	15918000	49850	49850	49850	49850	0
224	20230831	145900	15918000	49850	49850	49850	49850	0
225	20230831	145800	15918000	49850	49850	49850	49850	0
226	20230831	145700	15918000	49850	49850	49850	49850	0
227	20230831	145600	15918000	49850	49850	49850	49850	0
228	20230831	145500	15918000	49850	49850	49850	49850	0
229	20230831	145400	15918000	49850	49850	49850	49850	0
230	20230831	145300	15918000	49850	49850	49850	49850	0
231	20230831	145200	15918000	49850	49850	49850	49850	0
232	20230831	145100	15918000	49850	49850	49850	49850	0
233	20230831	145000	15918000	49850	49850	49850	49850	0
234	20230831	144900	15918000	49850	49850	49850	49850	0
235	20230831	144800	15918000	49850	49850	49850	49850	0
236	20230831	144700	15918000	49850	49850	49850	49850	0
237	20230831	144600	15918000	49850	49850	49850	49850	0
238	20230831	144500	15918000	49850	49850	49850	49850	0
239	20230831	144400	15918000	49850	49850	49850	49850	0
240	20230831	144300	15918000	49850	49850	49850	49850	0
241	20230831	144200	15918000	49850	49850	49850	49850	0
242	20230831	144100	15918000	49850	49850	49850	49850	0
243	20230831	144000	15918000	49850	49850	49850	49850	0
244	20230831	143900	15918000	49850	49850	49850	49850	0
245	20230831	143800	15918000	49850	49850	49850	49850	0
246	20230831	143700	15918000	49850	49850	49850	49850	0
247	20230831	143600	15918000	49850	49850	49850	49850	0
248	20230831	143500	15918000	49850	49850	49850	49850	0
249	20230831	143400	15918000	49850	49850	49850	49850	0
250	20230831	143300	15918000	49850	49850	49850	49850	0
251	20230831	143200	15918000	49850	49850	49850	49850	0
252	20230831	143100	15918000	49850	49850	49850	49850	0
253	20230831	143000	15918000	49850	49850	49850	49850	0
254	20230831	142900	15918000	49850	49850	49850	49850	0
255	20230831	142800	15918000	49850	49850	49850	49850	10
256	20230831	142700	15419500	49850	49850	49850	49850	0
257	20230831	142600	15419500	49850	49850	49850	49850	0
258	20230831	142500	15419500	49850	49850	49850	49850	0
259	20230831	142400	15419500	49850	49850	49850	49850	0
260	20230831	142300	15419500	49850	49850	49850	49850	0
261	20230831	142200	15419500	49850	49850	49850	49850	0
262	20230831	142100	15419500	49850	49850	49850	49850	0
263	20230831	142000	15419500	49850	49850	49850	49850	0
264	20230831	141900	15419500	49850	49850	49850	49850	0
265	20230831	141800	15419500	49850	49850	49850	49850	0
266	20230831	141700	15419500	49850	49850	49850	49850	0
267	20230831	141600	15419500	49850	49850	49850	49850	0
268	20230831	141500	15419500	49850	49850	49850	49850	0
269	20230831	141400	15419500	49850	49850	49850	49850	0
270	20230831	141300	15419500	49850	49850	49850	49850	0
271	20230831	141200	15419500	49850	49850	49850	49850	1
272	20230831	141100	15369650	49850	49850	49850	49850	0
273	20230831	141000	15369650	49850	49850	49850	49850	0
274	20230831	140900	15369650	49850	49850	49850	49850	0
275	20230831	140800	15369650	49850	49850	49850	49850	0
276	20230831	140700	15369650	49850	49850	49850	49850	0
277	20230831	140600	15369650	49850	49850	49850	49850	0
278	20230831	140500	15369650	49850	49850	49850	49850	0
279	20230831	140400	15369650	49850	49850	49850	49850	0
280	20230831	140300	15369650	49850	49850	49850	49850	0
281	20230831	140200	15369650	49850	49850	49850	49850	0
282	20230831	140100	15369650	49850	49850	49850	49850	0
283	20230831	140000	15369650	49850	49850	49850	49850	0
284	20230831	135900	15369650	49850	49850	49850	49850	0
285	20230831	135800	15369650	49850	49850	49850	49850	0
286	20230831	135700	15369650	49850	49850	49850	49850	0
287	20230831	135600	15369650	49850	49850	49850	49850	0
288	20230831	135500	15369650	49850	49850	49850	49850	0
289	20230831	135400	15369650	49850	49850	49850	49850	0
290	20230831	135300	15369650	49850	49850	49850	49850	0
291	20230831	135200	15369650	49850	49850	49850	49850	0
292	20230831	135100	15369650	49850	49850	49850	49850	0
293	20230831	135000	15369650	49850	49850	49850	49850	0
294	20230831	134900	15369650	49850	49850	49850	49850	0
295	20230831	134800	15369650	49850	49850	49850	49850	0
296	20230831	134700	15369650	49850	49850	49850	49850	0
297	20230831	134600	15369650	49850	49850	49850	49850	0
298	20230831	134500	15369650	49850	49850	49850	49850	0
299	20230831	134400	15369650	49850	49850	49850	49850	0
300	20230831	134300	15369650	49850	49850	49850	49850	0
301	20230831	134200	15369650	49850	49850	49850	49850	0
302	20230831	134100	15369650	49850	49850	49850	49850	0
303	20230831	134000	15369650	49850	49850	49850	49850	0
304	20230831	133900	15369650	49850	49850	49850	49850	0
305	20230831	133800	15369650	49850	49850	49850	49850	0
306	20230831	133700	15369650	49850	49850	49850	49850	0
307	20230831	133600	15369650	49850	49850	49850	49850	0
308	20230831	133500	15369650	49850	49850	49850	49850	0
309	20230831	133400	15369650	49850	49850	49850	49850	1
310	20230831	133300	15319800	49500	49500	49500	49500	0
311	20230831	133200	15319800	49500	49850	49850	49500	3
312	20230831	133100	15170950	49850	49850	49850	49850	0
313	20230831	133000	15170950	49850	49850	49850	49850	0
314	20230831	132900	15170950	49850	49850	49850	49850	0
315	20230831	132800	15170950	49850	49850	49850	49850	0
316	20230831	132700	15170950	49850	49850	49850	49850	0
317	20230831	132600	15170950	49850	49850	49850	49850	0
318	20230831	132500	15170950	49850	49850	49850	49850	0
319	20230831	132400	15170950	49850	49850	49850	49850	0
320	20230831	132300	15170950	49850	49850	49850	49850	0
321	20230831	132200	15170950	49850	49850	49850	49850	0
322	20230831	132100	15170950	49850	49850	49850	49850	0
323	20230831	132000	15170950	49850	49850	49850	49850	0
324	20230831	131900	15170950	49850	49850	49850	49850	0
325	20230831	131800	15170950	49850	49850	49850	49850	0
326	20230831	131700	15170950	49850	49850	49850	49850	0
327	20230831	131600	15170950	49850	49850	49850	49850	0
328	20230831	131500	15170950	49850	49850	49850	49850	0
329	20230831	131400	15170950	49850	49850	49850	49850	1
330	20230831	131300	15121100	49850	49850	49850	49850	0
331	20230831	131200	15121100	49850	49850	49850	49850	0
332	20230831	131100	15121100	49850	49850	49850	49850	0
333	20230831	131000	15121100	49850	49850	49850	49850	0
334	20230831	130900	15121100	49850	49850	49850	49850	0
335	20230831	130800	15121100	49850	49850	49850	49850	10
336	20230831	130700	14622600	49900	49900	49900	49900	0
337	20230831	130600	14622600	49900	49900	49900	49900	0
338	20230831	130500	14622600	49900	49900	49900	49900	0
339	20230831	130400	14622600	49900	49900	49900	49900	0
340	20230831	130300	14622600	49900	49900	49900	49900	0
341	20230831	130200	14622600	49900	49900	49900	49900	0
342	20230831	130100	14622600	49900	49900	49900	49900	0
343	20230831	130000	14622600	49900	49900	49900	49900	0
344	20230831	125900	14622600	49900	49900	49900	49900	0
345	20230831	125800	14622600	49900	49900	49900	49900	0
346	20230831	125700	14622600	49900	49900	49900	49900	0
347	20230831	125600	14622600	49900	49900	49900	49900	0
348	20230831	125500	14622600	49900	49900	49900	49900	0
349	20230831	125400	14622600	49900	49900	49900	49900	0
350	20230831	125300	14622600	49900	49900	49900	49900	0
351	20230831	125200	14622600	49900	49900	49900	49900	0
352	20230831	125100	14622600	49900	49900	49900	49900	0
353	20230831	125000	14622600	49900	49900	49900	49900	0
354	20230831	124900	14622600	49900	49900	49900	49900	0
355	20230831	124800	14622600	49900	49900	49900	49900	0
356	20230831	124700	14622600	49900	49900	49900	49900	0
357	20230831	124600	14622600	49900	49900	49900	49900	0
358	20230831	124500	14622600	49900	49900	49900	49900	0
359	20230831	124400	14622600	49900	49900	49900	49900	0
360	20230831	124300	14622600	49900	49900	49900	49900	0
361	20230831	124200	14622600	49900	49900	49900	49900	0
362	20230831	124100	14622600	49900	49900	49900	49900	0
363	20230831	124000	14622600	49900	49900	49900	49900	0
364	20230831	123900	14622600	49900	49900	49900	49900	0
365	20230831	123800	14622600	49900	49900	49900	49900	0
366	20230831	123700	14622600	49900	49900	49900	49900	0
367	20230831	123600	14622600	49900	49900	49900	49900	0
368	20230831	123500	14622600	49900	49900	49900	49900	0
369	20230831	123400	14622600	49900	49900	49900	49900	0
370	20230831	123300	14622600	49900	49900	49900	49900	0
371	20230831	123200	14622600	49900	49900	49900	49900	0
372	20230831	123100	14622600	49900	49900	49900	49900	0
373	20230831	123000	14622600	49900	49900	49900	49900	22
374	20230831	122900	13524800	49900	49900	49900	49900	0
375	20230831	122800	13524800	49900	49900	49900	49900	0
376	20230831	122700	13524800	49900	49900	49900	49900	0
377	20230831	122600	13524800	49900	49900	49900	49900	0
378	20230831	122500	13524800	49900	49900	49900	49900	0
379	20230831	122400	13524800	49900	49900	49900	49900	0
380	20230831	122300	13524800	49900	49900	49900	49900	0
381	20230831	122200	13524800	49900	49900	49900	49900	0
382	20230831	122100	13524800	49900	49900	49900	49900	0
383	20230831	122000	13524800	49900	49900	49900	49900	0
384	20230831	121900	13524800	49900	49900	49900	49900	0
385	20230831	121800	13524800	49900	49900	49900	49900	0
386	20230831	121700	13524800	49900	49900	49900	49900	0
387	20230831	121600	13524800	49900	49900	49900	49900	0
388	20230831	121500	13524800	49900	49900	49900	49900	0
389	20230831	121400	13524800	49900	49900	49900	49900	0
390	20230831	121300	13524800	49900	49900	49900	49900	0
391	20230831	121200	13524800	49900	49900	49900	49900	1
392	20230831	121100	13474900	49900	49900	49900	49900	0
393	20230831	121000	13474900	49900	49900	49900	49900	0
394	20230831	120900	13474900	49900	49900	49900	49900	0
395	20230831	120800	13474900	49900	49900	49900	49900	0
396	20230831	120700	13474900	49900	49900	49900	49900	0
397	20230831	120600	13474900	49900	49900	49900	49900	0
398	20230831	120500	13474900	49900	49900	49900	49900	0
399	20230831	120400	13474900	49900	49900	49900	49900	0
400	20230831	120300	13474900	49900	49900	49900	49900	0
401	20230831	120200	13474900	49900	49900	49900	49900	0
402	20230831	120100	13474900	49900	49900	49900	49900	0
403	20230831	120000	13474900	49900	49900	49900	49900	0
404	20230831	115900	13474900	49900	49900	49900	49900	0
405	20230831	115800	13474900	49900	49900	49900	49900	0
406	20230831	115700	13474900	49900	49900	49900	49900	0
407	20230831	115600	13474900	49900	49900	49900	49900	0
408	20230831	115500	13474900	49900	49900	49900	49900	0
409	20230831	115400	13474900	49900	49900	49900	49900	0
410	20230831	115300	13474900	49900	49900	49900	49900	0
411	20230831	115200	13474900	49900	49900	49900	49900	0
412	20230831	115100	13474900	49900	49900	49900	49900	0
413	20230831	115000	13474900	49900	49900	49900	49900	0
414	20230831	114900	13474900	49900	49900	49900	49900	0
415	20230831	114800	13474900	49900	49900	49900	49900	0
416	20230831	114700	13474900	49900	49900	49900	49900	0
417	20230831	114600	13474900	49900	49900	49900	49900	0
418	20230831	114500	13474900	49900	49900	49900	49900	0
419	20230831	114400	13474900	49900	49900	49900	49900	0
420	20230831	114300	13474900	49900	49900	49900	49900	0
421	20230831	114200	13474900	49900	49900	49900	49900	0
422	20230831	114100	13474900	49900	49900	49900	49900	0
423	20230831	114000	13474900	49900	49900	49900	49900	0
424	20230831	113900	13474900	49900	49900	49900	49900	0
425	20230831	113800	13474900	49900	49900	49900	49900	0
426	20230831	113700	13474900	49900	49900	49900	49900	0
427	20230831	113600	13474900	49900	49900	49900	49900	0
428	20230831	113500	13474900	49900	49900	49900	49900	0
429	20230831	113400	13474900	49900	49900	49900	49900	0
430	20230831	113300	13474900	49900	49900	49900	49900	0
431	20230831	113200	13474900	49900	49900	49900	49900	0
432	20230831	113100	13474900	49900	49900	49900	49900	0
433	20230831	113000	13474900	49900	49900	49900	49900	0
434	20230831	112900	13474900	49900	49900	49900	49900	0
435	20230831	112800	13474900	49900	49900	49900	49900	2
436	20230831	112700	13375100	49950	49950	49950	49950	0
437	20230831	112600	13375100	49950	49950	49950	49950	0
438	20230831	112500	13375100	49950	49950	49950	49950	0
439	20230831	112400	13375100	49950	49950	49950	49950	0
440	20230831	112300	13375100	49950	49950	49950	49950	0
441	20230831	112200	13375100	49950	49950	49950	49950	0
442	20230831	112100	13375100	49950	49950	49950	49950	0
443	20230831	112000	13375100	49950	49950	49950	49950	0
444	20230831	111900	13375100	49950	49950	49950	49950	0
445	20230831	111800	13375100	49950	49950	49950	49950	0
446	20230831	111700	13375100	49950	49950	49950	49950	0
447	20230831	111600	13375100	49950	49950	49950	49950	0
448	20230831	111500	13375100	49950	49950	49950	49950	0
449	20230831	111400	13375100	49950	49950	49950	49950	0
450	20230831	111300	13375100	49950	49950	49950	49950	0
451	20230831	111200	13375100	49950	49950	49950	49950	0
452	20230831	111100	13375100	49950	49950	49950	49950	0
453	20230831	111000	13375100	49950	49950	49950	49950	0
454	20230831	110900	13375100	49950	49950	49950	49950	0
455	20230831	110800	13375100	49950	49950	49950	49950	0
456	20230831	110700	13375100	49950	49950	49950	49950	0
457	20230831	110600	13375100	49950	49950	49950	49950	0
458	20230831	110500	13375100	49950	49950	49950	49950	50
459	20230831	110400	10877600	49950	49950	49950	49950	0
460	20230831	110300	10877600	49950	49950	49950	49950	0
461	20230831	110200	10877600	49950	49950	49950	49950	0
462	20230831	110100	10877600	49950	49950	49950	49950	0
463	20230831	110000	10877600	49950	49950	49950	49950	0
464	20230831	105900	10877600	49950	49950	49950	49950	50
465	20230831	105800	8380100	49950	49950	49950	49950	0
466	20230831	105700	8380100	49950	49950	49950	49950	8
467	20230831	105600	7980500	49950	49950	49950	49950	0
468	20230831	105500	7980500	49950	49950	49950	49950	0
469	20230831	105400	7980500	49950	49950	49950	49950	0
470	20230831	105300	7980500	49950	49950	49950	49950	0
471	20230831	105200	7980500	49950	49950	49950	49950	2
472	20230831	105100	7880600	49950	49950	49950	49950	0
473	20230831	105000	7880600	49950	49950	49950	49950	0
474	20230831	104900	7880600	49950	49950	49950	49950	0
475	20230831	104800	7880600	49950	49950	49950	49950	1
476	20230831	104700	7830650	49900	49900	49900	49900	0
477	20230831	104600	7830650	49900	49900	49900	49900	0
478	20230831	104500	7830650	49900	49900	49900	49900	0
479	20230831	104400	7830650	49900	49900	49900	49900	10
480	20230831	104300	7331650	49950	49950	49950	49950	0
481	20230831	104200	7331650	49950	49950	49950	49950	1
482	20230831	104100	7281700	49900	49900	49900	49900	0
483	20230831	104000	7281700	49900	49900	49900	49900	0
484	20230831	103900	7281700	49900	49900	49900	49900	0
485	20230831	103800	7281700	49900	49900	49900	49900	0
486	20230831	103700	7281700	49900	49900	49900	49900	0
487	20230831	103600	7281700	49900	49900	49900	49900	0
488	20230831	103500	7281700	49900	49900	49900	49900	0
489	20230831	103400	7281700	49900	49900	49900	49900	0
490	20230831	103300	7281700	49900	49900	49900	49900	0
491	20230831	103200	7281700	49900	49900	49900	49900	0
492	20230831	103100	7281700	49900	49900	49900	49900	0
493	20230831	103000	7281700	49900	49900	49900	49900	0
494	20230831	102900	7281700	49900	49900	49900	49900	0
495	20230831	102800	7281700	49900	49900	49900	49900	0
496	20230831	102700	7281700	49900	49900	49900	49900	0
497	20230831	102600	7281700	49900	49900	49900	49900	0
498	20230831	102500	7281700	49900	49900	49900	49900	0
499	20230831	102400	7281700	49900	49900	49900	49900	0
500	20230831	102300	7281700	49900	49900	49900	49900	0
501	20230831	102200	7281700	49900	49900	49900	49900	0
502	20230831	102100	7281700	49900	49900	49900	49900	0
503	20230831	102000	7281700	49900	49900	49900	49900	0
504	20230831	101900	7281700	49900	49900	49900	49900	0
505	20230831	101800	7281700	49900	49900	49900	49900	0
506	20230831	101700	7281700	49900	49900	49900	49900	0
507	20230831	101600	7281700	49900	49900	49900	49900	0
508	20230831	101500	7281700	49900	49900	49900	49900	0
509	20230831	101400	7281700	49900	49900	49900	49900	0
510	20230831	101300	7281700	49900	49900	49900	49900	0
511	20230831	101200	7281700	49900	49900	49900	49900	0
512	20230831	101100	7281700	49900	49900	49900	49900	0
513	20230831	101000	7281700	49900	49900	49900	49900	0
514	20230831	100900	7281700	49900	49900	49900	49900	1
515	20230831	100800	7231800	49900	49900	49900	49900	2
516	20230831	100700	7132000	49900	49900	49900	49900	0
517	20230831	100600	7132000	49900	49900	49900	49900	0
518	20230831	100500	7132000	49900	49900	49900	49900	1
519	20230831	100400	7082100	50000	50000	50000	50000	0
520	20230831	100300	7082100	50000	50000	50000	50000	0
521	20230831	100200	7082100	50000	50000	50000	50000	0
522	20230831	100100	7082100	50000	50000	50000	50000	0
523	20230831	100000	7082100	50000	50000	50000	50000	0
524	20230831	095900	7082100	50000	50000	50000	50000	0
525	20230831	095800	7082100	50000	50000	50000	50000	0
526	20230831	095700	7082100	50000	50000	50000	50000	0
527	20230831	095600	7082100	50000	50000	50000	50000	0
528	20230831	095500	7082100	50000	50000	50000	50000	0
529	20230831	095400	7082100	50000	50000	50000	50000	0
530	20230831	095300	7082100	50000	50000	50000	50000	0
531	20230831	095200	7082100	50000	50000	50000	50000	0
532	20230831	095100	7082100	50000	50000	50000	50000	0
533	20230831	095000	7082100	50000	50000	50000	50000	0
534	20230831	094900	7082100	50000	50000	50000	50000	0
535	20230831	094800	7082100	50000	50000	50000	50000	0
536	20230831	094700	7082100	50000	50000	50000	50000	1
537	20230831	094600	7032100	50000	50000	50000	50000	0
538	20230831	094500	7032100	50000	50000	50000	50000	0
539	20230831	094400	7032100	50000	50000	50000	50000	0
540	20230831	094300	7032100	50000	50000	50000	50000	0
541	20230831	094200	7032100	50000	50000	50000	50000	0
542	20230831	094100	7032100	50000	50000	50000	50000	0
543	20230831	094000	7032100	50000	50000	50000	50000	0
544	20230831	093900	7032100	50000	50000	50000	50000	0
545	20230831	093800	7032100	50000	50000	50000	50000	0
546	20230831	093700	7032100	50000	50000	50000	50000	0
547	20230831	093600	7032100	50000	50000	50000	50000	0
548	20230831	093500	7032100	50000	50000	50000	50000	0
549	20230831	093400	7032100	50000	50000	50000	50000	0
550	20230831	093300	7032100	50000	50000	50000	50000	0
551	20230831	093200	7032100	50000	50000	50000	50000	0
552	20230831	093100	7032100	50000	49900	50000	49900	2
553	20230831	093000	6932200	49950	49950	49950	49950	0
554	20230831	092900	6932200	49950	49950	49950	49950	8
555	20230831	092800	6532600	49950	49950	49950	49950	0
556	20230831	092700	6532600	49950	49950	49950	49950	0
557	20230831	092600	6532600	49950	49950	49950	49950	0
558	20230831	092500	6532600	49950	49950	49950	49950	2
559	20230831	092400	6432700	49950	49950	49950	49950	10
560	20230831	092300	5933200	49950	49950	49950	49950	0
561	20230831	092200	5933200	49950	49950	49950	49950	1
562	20230831	092100	5883250	50300	50300	50300	50300	0
563	20230831	092000	5883250	50300	50300	50300	50300	0
564	20230831	091900	5883250	50300	50300	50300	50300	0
565	20230831	091800	5883250	50300	50300	50300	50300	0
566	20230831	091700	5883250	50300	50300	50300	50300	0
567	20230831	091600	5883250	50300	50300	50300	50300	0
568	20230831	091500	5883250	50300	50300	50300	50300	0
569	20230831	091400	5883250	50300	50300	50300	50300	0
570	20230831	091300	5883250	50300	50300	50300	50300	1
571	20230831	091200	5832950	49900	49900	49900	49900	0
572	20230831	091100	5832950	49900	49900	49900	49900	0
573	20230831	091000	5832950	49900	49900	49900	49900	0
574	20230831	090900	5832950	49900	49900	49900	49900	0
575	20230831	090800	5832950	49900	49900	49900	49900	0
576	20230831	090700	5832950	49900	49900	49900	49900	0
577	20230831	090600	5832950	49900	49900	49900	49900	0
578	20230831	090500	5832950	49900	49900	49900	49900	10
579	20230831	090400	5333950	49850	49850	49850	49850	0
580	20230831	090300	5333950	49850	49850	49850	49850	0
581	20230831	090200	5333950	49850	49850	49850	49850	0
582	20230831	090100	5333950	49850	49850	49850	49850	0
583	20230831	090000	5333950	49850	49850	49850	49850	107