KissMeData/004700/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	184300	132837100	53700	53700	53700	53700	333
3	20240809	184200	132837100	53700	53700	53700	53700	0
4	20240809	184100	132837100	53700	53700	53700	53700	0
5	20240809	184000	132837100	53700	53700	53700	53700	0
6	20240809	183900	132837100	53700	53700	53700	53700	0
7	20240809	183800	132837100	53700	53700	53700	53700	0
8	20240809	183700	132837100	53700	53700	53700	53700	0
9	20240809	183600	132837100	53700	53700	53700	53700	0
10	20240809	183500	132837100	53700	53700	53700	53700	0
11	20240809	183400	132837100	53700	53700	53700	53700	0
12	20240809	183300	132837100	53700	53700	53700	53700	0
13	20240809	183200	132837100	53700	53700	53700	53700	0
14	20240809	183100	132837100	53700	53700	53700	53700	0
15	20240809	183000	132837100	53700	53700	53700	53700	0
16	20240809	182900	132837100	53700	53700	53700	53700	0
17	20240809	182800	132837100	53700	53700	53700	53700	0
18	20240809	182700	132837100	53700	53700	53700	53700	0
19	20240809	182600	132837100	53700	53700	53700	53700	0
20	20240809	182500	132837100	53700	53700	53700	53700	0
21	20240809	182400	132837100	53700	53700	53700	53700	0
22	20240809	182300	132837100	53700	53700	53700	53700	0
23	20240809	182200	132837100	53700	53700	53700	53700	0
24	20240809	182100	132837100	53700	53700	53700	53700	0
25	20240809	182000	132837100	53700	53700	53700	53700	0
26	20240809	181900	132837100	53700	53700	53700	53700	0
27	20240809	181800	132837100	53700	53700	53700	53700	0
28	20240809	181700	132837100	53700	53700	53700	53700	0
29	20240809	181600	132837100	53700	53700	53700	53700	0
30	20240809	181500	132837100	53700	53700	53700	53700	0
31	20240809	181400	132837100	53700	53700	53700	53700	0
32	20240809	181300	132837100	53700	53700	53700	53700	333
33	20240809	181200	132837100	53700	53700	53700	53700	0
34	20240809	181100	132837100	53700	53700	53700	53700	0
35	20240809	181000	132837100	53700	53700	53700	53700	0
36	20240809	180900	132837100	53700	53700	53700	53700	0
37	20240809	180800	132837100	53700	53700	53700	53700	0
38	20240809	180700	132837100	53700	53700	53700	53700	0
39	20240809	180600	132837100	53700	53700	53700	53700	0
40	20240809	180500	132837100	53700	53700	53700	53700	0
41	20240809	180400	132837100	53700	53700	53700	53700	0
42	20240809	180300	132837100	53700	53700	53700	53700	0
43	20240809	180200	132837100	53700	53700	53700	53700	0
44	20240809	180100	132837100	53700	53700	53700	53700	0
45	20240809	180000	132837100	53700	53700	53700	53700	0
46	20240809	175900	132837100	53700	53700	53700	53700	0
47	20240809	175800	132837100	53700	53700	53700	53700	0
48	20240809	175700	132837100	53700	53700	53700	53700	0
49	20240809	175600	132837100	53700	53700	53700	53700	0
50	20240809	175500	132837100	53700	53700	53700	53700	0
51	20240809	175400	132837100	53700	53700	53700	53700	0
52	20240809	175300	132837100	53700	53700	53700	53700	0
53	20240809	175200	132837100	53700	53700	53700	53700	0
54	20240809	175100	132837100	53700	53700	53700	53700	0
55	20240809	175000	132837100	53700	53700	53700	53700	0
56	20240809	174900	132837100	53700	53700	53700	53700	0
57	20240809	174800	132837100	53700	53700	53700	53700	0
58	20240809	174700	132837100	53700	53700	53700	53700	0
59	20240809	174600	132837100	53700	53700	53700	53700	0
60	20240809	174500	132837100	53700	53700	53700	53700	0
61	20240809	174400	132837100	53700	53700	53700	53700	0
62	20240809	174300	132837100	53700	53700	53700	53700	333
63	20240809	174200	132837100	53700	53700	53700	53700	0
64	20240809	174100	132837100	53700	53700	53700	53700	0
65	20240809	174000	132837100	53700	53700	53700	53700	0
66	20240809	173900	132837100	53700	53700	53700	53700	0
67	20240809	173800	132837100	53700	53700	53700	53700	0
68	20240809	173700	132837100	53700	53700	53700	53700	0
69	20240809	173600	132837100	53700	53700	53700	53700	0
70	20240809	173500	132837100	53700	53700	53700	53700	0
71	20240809	173400	132837100	53700	53700	53700	53700	0
72	20240809	173300	132837100	53700	53700	53700	53700	0
73	20240809	173200	132837100	53700	53700	53700	53700	0
74	20240809	173100	132837100	53700	53700	53700	53700	0
75	20240809	173000	132837100	53700	53700	53700	53700	0
76	20240809	172900	132837100	53700	53700	53700	53700	0
77	20240809	172800	132837100	53700	53700	53700	53700	0
78	20240809	172700	132837100	53700	53700	53700	53700	0
79	20240809	172600	132837100	53700	53700	53700	53700	0
80	20240809	172500	132837100	53700	53700	53700	53700	0
81	20240809	172400	132837100	53700	53700	53700	53700	0
82	20240809	172300	132837100	53700	53700	53700	53700	0
83	20240809	172200	132837100	53700	53700	53700	53700	0
84	20240809	172100	132837100	53700	53700	53700	53700	0
85	20240809	172000	132837100	53700	53700	53700	53700	0
86	20240809	171900	132837100	53700	53700	53700	53700	0
87	20240809	171800	132837100	53700	53700	53700	53700	0
88	20240809	171700	132837100	53700	53700	53700	53700	0
89	20240809	171600	132837100	53700	53700	53700	53700	0
90	20240809	171500	132837100	53700	53700	53700	53700	0
91	20240809	171400	132837100	53700	53700	53700	53700	0
92	20240809	171300	132837100	53700	53700	53700	53700	333
93	20240809	171200	132837100	53700	53700	53700	53700	0
94	20240809	171100	132837100	53700	53700	53700	53700	0
95	20240809	171000	132837100	53700	53700	53700	53700	0
96	20240809	170900	132837100	53700	53700	53700	53700	0
97	20240809	170800	132837100	53700	53700	53700	53700	0
98	20240809	170700	132837100	53700	53700	53700	53700	0
99	20240809	170600	132837100	53700	53700	53700	53700	0
100	20240809	170500	132837100	53700	53700	53700	53700	0
101	20240809	170400	132837100	53700	53700	53700	53700	0
102	20240809	170300	132837100	53700	53700	53700	53700	0
103	20240809	170200	132837100	53700	53700	53700	53700	0
104	20240809	170100	132837100	53700	53700	53700	53700	0
105	20240809	170000	132837100	53700	53700	53700	53700	0
106	20240809	165900	132837100	53700	53700	53700	53700	0
107	20240809	165800	132837100	53700	53700	53700	53700	0
108	20240809	165700	132837100	53700	53700	53700	53700	0
109	20240809	165600	132837100	53700	53700	53700	53700	0
110	20240809	165500	132837100	53700	53700	53700	53700	0
111	20240809	165400	132837100	53700	53700	53700	53700	0
112	20240809	165300	132837100	53700	53700	53700	53700	0
113	20240809	165200	132837100	53700	53700	53700	53700	0
114	20240809	165100	132837100	53700	53700	53700	53700	0
115	20240809	165000	132837100	53700	53700	53700	53700	0
116	20240809	164900	132837100	53700	53700	53700	53700	0
117	20240809	164800	132837100	53700	53700	53700	53700	0
118	20240809	164700	132837100	53700	53700	53700	53700	0
119	20240809	164600	132837100	53700	53700	53700	53700	0
120	20240809	164500	132837100	53700	53700	53700	53700	0
121	20240809	164400	132837100	53700	53700	53700	53700	0
122	20240809	164300	132837100	53700	53700	53700	53700	333
123	20240809	164200	132837100	53700	53700	53700	53700	0
124	20240809	164100	132837100	53700	53700	53700	53700	0
125	20240809	164000	132837100	53700	53700	53700	53700	0
126	20240809	163900	132837100	53700	53700	53700	53700	0
127	20240809	163800	132837100	53700	53700	53700	53700	0
128	20240809	163700	132837100	53700	53700	53700	53700	0
129	20240809	163600	132837100	53700	53700	53700	53700	0
130	20240809	163500	132837100	53700	53700	53700	53700	0
131	20240809	163400	132837100	53700	53700	53700	53700	0
132	20240809	163300	132837100	53700	53700	53700	53700	0
133	20240809	163200	132837100	53700	53700	53700	53700	0
134	20240809	163100	132837100	53700	53700	53700	53700	0
135	20240809	163000	132837100	53700	53700	53700	53700	0
136	20240809	162900	132837100	53700	53700	53700	53700	0
137	20240809	162800	132837100	53700	53700	53700	53700	0
138	20240809	162700	132837100	53700	53700	53700	53700	0
139	20240809	162600	132837100	53700	53700	53700	53700	0
140	20240809	162500	132837100	53700	53700	53700	53700	0
141	20240809	162400	132837100	53700	53700	53700	53700	0
142	20240809	162300	132837100	53700	53700	53700	53700	0
143	20240809	162200	132837100	53700	53700	53700	53700	0
144	20240809	162100	132837100	53700	53700	53700	53700	0
145	20240809	162000	132837100	53700	53700	53700	53700	0
146	20240809	161900	132837100	53700	53700	53700	53700	0
147	20240809	161800	132837100	53700	53700	53700	53700	0
148	20240809	161700	132837100	53700	53700	53700	53700	0
149	20240809	161600	132837100	53700	53700	53700	53700	0
150	20240809	161500	132837100	53700	53700	53700	53700	0
151	20240809	161400	132837100	53700	53700	53700	53700	0
152	20240809	161300	132837100	53700	53700	53700	53700	333
153	20240809	161200	132837100	53700	53700	53700	53700	0
154	20240809	161100	132837100	53700	53700	53700	53700	0
155	20240809	161000	132837100	53700	53700	53700	53700	0
156	20240809	160900	132837100	53700	53700	53700	53700	0
157	20240809	160800	132837100	53700	53700	53700	53700	0
158	20240809	160700	132837100	53700	53700	53700	53700	0
159	20240809	160600	132837100	53700	53700	53700	53700	0
160	20240809	160500	132837100	53700	53700	53700	53700	0
161	20240809	160400	132837100	53700	53700	53700	53700	0
162	20240809	160300	132837100	53700	53700	53700	53700	0
163	20240809	160200	132837100	53700	53700	53700	53700	0
164	20240809	160100	132837100	53700	53700	53700	53700	0
165	20240809	160000	132837100	53700	53700	53700	53700	0
166	20240809	155900	132837100	53700	53700	53700	53700	0
167	20240809	155800	132837100	53700	53700	53700	53700	0
168	20240809	155700	132837100	53700	53700	53700	53700	0
169	20240809	155600	132837100	53700	53700	53700	53700	0
170	20240809	155500	132837100	53700	53700	53700	53700	0
171	20240809	155400	132837100	53700	53700	53700	53700	0
172	20240809	155300	132837100	53700	53700	53700	53700	0
173	20240809	155200	132837100	53700	53700	53700	53700	0
174	20240809	155100	132837100	53700	53700	53700	53700	0
175	20240809	155000	132837100	53700	53700	53700	53700	0
176	20240809	154900	132837100	53700	53700	53700	53700	0
177	20240809	154800	132837100	53700	53700	53700	53700	0
178	20240809	154700	132837100	53700	53700	53700	53700	0
179	20240809	154600	132837100	53700	53700	53700	53700	0
180	20240809	154500	132837100	53700	53700	53700	53700	0
181	20240809	154400	132837100	53700	53700	53700	53700	0
182	20240809	154300	132837100	53700	53700	53700	53700	333
183	20240809	154200	132837100	53700	53700	53700	53700	0
184	20240809	154100	132837100	53700	53700	53700	53700	0
185	20240809	154000	132837100	53700	53700	53700	53700	0
186	20240809	153900	132837100	53700	53700	53700	53700	0
187	20240809	153800	132837100	53700	53700	53700	53700	0
188	20240809	153700	132837100	53700	53700	53700	53700	0
189	20240809	153600	132837100	53700	53700	53700	53700	0
190	20240809	153500	132837100	53700	53700	53700	53700	0
191	20240809	153400	132837100	53700	53700	53700	53700	0
192	20240809	153300	132837100	53700	53700	53700	53700	0
193	20240809	153200	132837100	53700	53700	53700	53700	0
194	20240809	153100	132837100	53700	53700	53700	53700	0
195	20240809	153000	132837100	53700	53700	53700	53700	333
196	20240809	152900	114955000	53000	53000	53000	53000	0
197	20240809	152800	114955000	53000	53000	53000	53000	0
198	20240809	152700	114955000	53000	53000	53000	53000	0
199	20240809	152600	114955000	53000	53000	53000	53000	0
200	20240809	152500	114955000	53000	53000	53000	53000	0
201	20240809	152400	114955000	53000	53000	53000	53000	0
202	20240809	152300	114955000	53000	53000	53000	53000	0
203	20240809	152200	114955000	53000	53000	53000	53000	0
204	20240809	152100	114955000	53000	53000	53000	53000	0
205	20240809	152000	114955000	53000	53000	53000	53000	0
206	20240809	151900	114955000	53000	53000	53000	53000	29
207	20240809	151800	113418000	52900	52900	52900	52900	0
208	20240809	151700	113418000	52900	52900	52900	52900	0
209	20240809	151600	113418000	52900	52900	52900	52900	0
210	20240809	151500	113418000	52900	52900	52900	52900	6
211	20240809	151400	113100600	52900	52900	52900	52900	0
212	20240809	151300	113100600	52900	52900	52900	52900	0
213	20240809	151200	113100600	52900	52900	52900	52900	0
214	20240809	151100	113100600	52900	52900	52900	52900	0
215	20240809	151000	113100600	52900	52900	52900	52900	1
216	20240809	150900	113047700	52800	52800	52800	52800	0
217	20240809	150800	113047700	52800	52800	52800	52800	1
218	20240809	150700	112994900	52900	52900	52900	52900	0
219	20240809	150600	112994900	52900	52900	52900	52900	5
220	20240809	150500	112730400	52800	52500	52800	52500	357
221	20240809	150400	93977300	52500	52500	52500	52500	546
222	20240809	150300	65312300	52500	52500	52500	52500	0
223	20240809	150200	65312300	52500	52500	52500	52500	198
224	20240809	150100	54917300	52500	52500	52500	52500	0
225	20240809	150000	54917300	52500	52500	52500	52500	462
226	20240809	145900	30662300	52500	52500	52500	52500	0
227	20240809	145800	30662300	52500	52500	52500	52500	0
228	20240809	145700	30662300	52500	52500	52500	52500	0
229	20240809	145600	30662300	52500	52500	52500	52500	0
230	20240809	145500	30662300	52500	52500	52500	52500	0
231	20240809	145400	30662300	52500	52500	52500	52500	0
232	20240809	145300	30662300	52500	52500	52500	52500	0
233	20240809	145200	30662300	52500	52500	52500	52500	0
234	20240809	145100	30662300	52500	52500	52500	52500	0
235	20240809	145000	30662300	52500	52500	52500	52500	0
236	20240809	144900	30662300	52500	52500	52500	52500	0
237	20240809	144800	30662300	52500	52500	52500	52500	0
238	20240809	144700	30662300	52500	52500	52500	52500	0
239	20240809	144600	30662300	52500	52500	52500	52500	0
240	20240809	144500	30662300	52500	52400	52500	52400	170
241	20240809	144400	21737800	52300	52300	52300	52300	0
242	20240809	144300	21737800	52300	52300	52300	52300	0
243	20240809	144200	21737800	52300	52300	52300	52300	0
244	20240809	144100	21737800	52300	52300	52300	52300	0
245	20240809	144000	21737800	52300	52300	52300	52300	0
246	20240809	143900	21737800	52300	52300	52300	52300	0
247	20240809	143800	21737800	52300	52300	52300	52300	0
248	20240809	143700	21737800	52300	52300	52300	52300	0
249	20240809	143600	21737800	52300	52300	52300	52300	0
250	20240809	143500	21737800	52300	52300	52300	52300	0
251	20240809	143400	21737800	52300	52300	52300	52300	0
252	20240809	143300	21737800	52300	52300	52300	52300	1
253	20240809	143200	21685500	52300	52300	52300	52300	0
254	20240809	143100	21685500	52300	52300	52300	52300	0
255	20240809	143000	21685500	52300	52300	52300	52300	3
256	20240809	142900	21528600	52400	52400	52400	52400	0
257	20240809	142800	21528600	52400	52400	52400	52400	0
258	20240809	142700	21528600	52400	52400	52400	52400	0
259	20240809	142600	21528600	52400	52400	52400	52400	0
260	20240809	142500	21528600	52400	52400	52400	52400	0
261	20240809	142400	21528600	52400	52400	52400	52400	3
262	20240809	142300	21371400	52300	52300	52300	52300	0
263	20240809	142200	21371400	52300	52300	52300	52300	0
264	20240809	142100	21371400	52300	52300	52300	52300	0
265	20240809	142000	21371400	52300	52300	52300	52300	0
266	20240809	141900	21371400	52300	52300	52300	52300	0
267	20240809	141800	21371400	52300	52300	52300	52300	0
268	20240809	141700	21371400	52300	52300	52300	52300	0
269	20240809	141600	21371400	52300	52300	52300	52300	0
270	20240809	141500	21371400	52300	52300	52300	52300	0
271	20240809	141400	21371400	52300	52300	52300	52300	0
272	20240809	141300	21371400	52300	52300	52300	52300	0
273	20240809	141200	21371400	52300	52300	52300	52300	0
274	20240809	141100	21371400	52300	52300	52300	52300	0
275	20240809	141000	21371400	52300	52300	52300	52300	0
276	20240809	140900	21371400	52300	52300	52300	52300	0
277	20240809	140800	21371400	52300	52300	52300	52300	0
278	20240809	140700	21371400	52300	52300	52300	52300	0
279	20240809	140600	21371400	52300	52300	52300	52300	0
280	20240809	140500	21371400	52300	52300	52300	52300	0
281	20240809	140400	21371400	52300	52300	52300	52300	0
282	20240809	140300	21371400	52300	52300	52300	52300	0
283	20240809	140200	21371400	52300	52300	52300	52300	0
284	20240809	140100	21371400	52300	52300	52300	52300	0
285	20240809	140000	21371400	52300	52300	52300	52300	0
286	20240809	135900	21371400	52300	52300	52300	52300	0
287	20240809	135800	21371400	52300	52300	52300	52300	0
288	20240809	135700	21371400	52300	52300	52300	52300	0
289	20240809	135600	21371400	52300	52300	52300	52300	0
290	20240809	135500	21371400	52300	52300	52300	52300	0
291	20240809	135400	21371400	52300	52300	52300	52300	0
292	20240809	135300	21371400	52300	52300	52300	52300	0
293	20240809	135200	21371400	52300	52300	52300	52300	0
294	20240809	135100	21371400	52300	52300	52300	52300	0
295	20240809	135000	21371400	52300	52300	52300	52300	0
296	20240809	134900	21371400	52300	52300	52300	52300	0
297	20240809	134800	21371400	52300	52300	52300	52300	0
298	20240809	134700	21371400	52300	52300	52300	52300	0
299	20240809	134600	21371400	52300	52300	52300	52300	0
300	20240809	134500	21371400	52300	52300	52300	52300	0
301	20240809	134400	21371400	52300	52300	52300	52300	0
302	20240809	134300	21371400	52300	52300	52300	52300	0
303	20240809	134200	21371400	52300	52300	52300	52300	0
304	20240809	134100	21371400	52300	52300	52300	52300	0
305	20240809	134000	21371400	52300	52300	52300	52300	0
306	20240809	133900	21371400	52300	52300	52300	52300	0
307	20240809	133800	21371400	52300	52300	52300	52300	0
308	20240809	133700	21371400	52300	52300	52300	52300	0
309	20240809	133600	21371400	52300	52300	52300	52300	0
310	20240809	133500	21371400	52300	52300	52300	52300	0
311	20240809	133400	21371400	52300	52300	52300	52300	0
312	20240809	133300	21371400	52300	52300	52300	52300	0
313	20240809	133200	21371400	52300	52300	52300	52300	0
314	20240809	133100	21371400	52300	52300	52300	52300	0
315	20240809	133000	21371400	52300	52300	52300	52300	0
316	20240809	132900	21371400	52300	52300	52300	52300	0
317	20240809	132800	21371400	52300	52300	52300	52300	6
318	20240809	132700	21057600	52600	52600	52600	52600	0
319	20240809	132600	21057600	52600	52600	52600	52600	0
320	20240809	132500	21057600	52600	52600	52600	52600	0
321	20240809	132400	21057600	52600	52600	52600	52600	0
322	20240809	132300	21057600	52600	52600	52600	52600	0
323	20240809	132200	21057600	52600	52600	52600	52600	0
324	20240809	132100	21057600	52600	52600	52600	52600	0
325	20240809	132000	21057600	52600	52600	52600	52600	0
326	20240809	131900	21057600	52600	52600	52600	52600	0
327	20240809	131800	21057600	52600	52600	52600	52600	0
328	20240809	131700	21057600	52600	52600	52600	52600	0
329	20240809	131600	21057600	52600	52600	52600	52600	0
330	20240809	131500	21057600	52600	52600	52600	52600	0
331	20240809	131400	21057600	52600	52600	52600	52600	0
332	20240809	131300	21057600	52600	52600	52600	52600	0
333	20240809	131200	21057600	52600	52600	52600	52600	0
334	20240809	131100	21057600	52600	52600	52600	52600	0
335	20240809	131000	21057600	52600	52600	52600	52600	0
336	20240809	130900	21057600	52600	52600	52600	52600	0
337	20240809	130800	21057600	52600	52600	52600	52600	0
338	20240809	130700	21057600	52600	52600	52600	52600	0
339	20240809	130600	21057600	52600	52600	52600	52600	0
340	20240809	130500	21057600	52600	52600	52600	52600	0
341	20240809	130400	21057600	52600	52600	52600	52600	0
342	20240809	130300	21057600	52600	52600	52600	52600	50
343	20240809	130200	18427600	52600	52600	52600	52600	0
344	20240809	130100	18427600	52600	52600	52600	52600	0
345	20240809	130000	18427600	52600	52600	52600	52600	0
346	20240809	125900	18427600	52600	52600	52600	52600	0
347	20240809	125800	18427600	52600	52600	52600	52600	0
348	20240809	125700	18427600	52600	52600	52600	52600	0
349	20240809	125600	18427600	52600	52600	52600	52600	0
350	20240809	125500	18427600	52600	52600	52600	52600	0
351	20240809	125400	18427600	52600	52600	52600	52600	0
352	20240809	125300	18427600	52600	52600	52600	52600	0
353	20240809	125200	18427600	52600	52600	52600	52600	0
354	20240809	125100	18427600	52600	52600	52600	52600	0
355	20240809	125000	18427600	52600	52600	52600	52600	0
356	20240809	124900	18427600	52600	52600	52600	52600	0
357	20240809	124800	18427600	52600	52600	52600	52600	0
358	20240809	124700	18427600	52600	52600	52600	52600	0
359	20240809	124600	18427600	52600	52600	52600	52600	0
360	20240809	124500	18427600	52600	52600	52600	52600	0
361	20240809	124400	18427600	52600	52600	52600	52600	0
362	20240809	124300	18427600	52600	52600	52600	52600	0
363	20240809	124200	18427600	52600	52600	52600	52600	0
364	20240809	124100	18427600	52600	52600	52600	52600	0
365	20240809	124000	18427600	52600	52600	52600	52600	0
366	20240809	123900	18427600	52600	52600	52600	52600	0
367	20240809	123800	18427600	52600	52600	52600	52600	0
368	20240809	123700	18427600	52600	52600	52600	52600	0
369	20240809	123600	18427600	52600	52600	52600	52600	0
370	20240809	123500	18427600	52600	52600	52600	52600	0
371	20240809	123400	18427600	52600	52600	52600	52600	0
372	20240809	123300	18427600	52600	52600	52600	52600	0
373	20240809	123200	18427600	52600	52600	52600	52600	0
374	20240809	123100	18427600	52600	52500	52600	52500	5
375	20240809	123000	18165000	52600	52600	52600	52600	0
376	20240809	122900	18165000	52600	52600	52600	52600	0
377	20240809	122800	18165000	52600	52600	52600	52600	0
378	20240809	122700	18165000	52600	52600	52600	52600	0
379	20240809	122600	18165000	52600	52600	52600	52600	0
380	20240809	122500	18165000	52600	52600	52600	52600	0
381	20240809	122400	18165000	52600	52600	52600	52600	0
382	20240809	122300	18165000	52600	52600	52600	52600	0
383	20240809	122200	18165000	52600	52600	52600	52600	0
384	20240809	122100	18165000	52600	52600	52600	52600	0
385	20240809	122000	18165000	52600	52600	52600	52600	0
386	20240809	121900	18165000	52600	52600	52600	52600	0
387	20240809	121800	18165000	52600	52600	52600	52600	0
388	20240809	121700	18165000	52600	52600	52600	52600	0
389	20240809	121600	18165000	52600	52600	52600	52600	0
390	20240809	121500	18165000	52600	52600	52600	52600	0
391	20240809	121400	18165000	52600	52600	52600	52600	0
392	20240809	121300	18165000	52600	52600	52600	52600	0
393	20240809	121200	18165000	52600	52600	52600	52600	0
394	20240809	121100	18165000	52600	52600	52600	52600	0
395	20240809	121000	18165000	52600	52600	52600	52600	0
396	20240809	120900	18165000	52600	52600	52600	52600	0
397	20240809	120800	18165000	52600	52600	52600	52600	0
398	20240809	120700	18165000	52600	52600	52600	52600	0
399	20240809	120600	18165000	52600	52600	52600	52600	0
400	20240809	120500	18165000	52600	52600	52600	52600	0
401	20240809	120400	18165000	52600	52600	52600	52600	0
402	20240809	120300	18165000	52600	52600	52600	52600	0
403	20240809	120200	18165000	52600	52600	52600	52600	0
404	20240809	120100	18165000	52600	52600	52600	52600	0
405	20240809	120000	18165000	52600	52600	52600	52600	0
406	20240809	115900	18165000	52600	52600	52600	52600	0
407	20240809	115800	18165000	52600	52600	52600	52600	0
408	20240809	115700	18165000	52600	52600	52600	52600	0
409	20240809	115600	18165000	52600	52600	52600	52600	0
410	20240809	115500	18165000	52600	52600	52600	52600	0
411	20240809	115400	18165000	52600	52600	52600	52600	0
412	20240809	115300	18165000	52600	52600	52600	52600	0
413	20240809	115200	18165000	52600	52600	52600	52600	0
414	20240809	115100	18165000	52600	52600	52600	52600	0
415	20240809	115000	18165000	52600	52600	52600	52600	1
416	20240809	114900	18112400	52400	52400	52400	52400	0
417	20240809	114800	18112400	52400	52400	52400	52400	0
418	20240809	114700	18112400	52400	52400	52400	52400	0
419	20240809	114600	18112400	52400	52400	52400	52400	0
420	20240809	114500	18112400	52400	52400	52400	52400	0
421	20240809	114400	18112400	52400	52400	52400	52400	0
422	20240809	114300	18112400	52400	52400	52400	52400	0
423	20240809	114200	18112400	52400	52400	52400	52400	0
424	20240809	114100	18112400	52400	52400	52400	52400	0
425	20240809	114000	18112400	52400	52400	52400	52400	0
426	20240809	113900	18112400	52400	52400	52400	52400	0
427	20240809	113800	18112400	52400	52400	52400	52400	9
428	20240809	113700	17640800	52800	52800	52800	52800	0
429	20240809	113600	17640800	52800	52800	52800	52800	0
430	20240809	113500	17640800	52800	52800	52800	52800	0
431	20240809	113400	17640800	52800	52800	52800	52800	0
432	20240809	113300	17640800	52800	52800	52800	52800	0
433	20240809	113200	17640800	52800	52800	52800	52800	0
434	20240809	113100	17640800	52800	52800	52800	52800	0
435	20240809	113000	17640800	52800	52800	52800	52800	0
436	20240809	112900	17640800	52800	52800	52800	52800	0
437	20240809	112800	17640800	52800	52800	52800	52800	0
438	20240809	112700	17640800	52800	52800	52800	52800	0
439	20240809	112600	17640800	52800	52800	52800	52800	0
440	20240809	112500	17640800	52800	52800	52800	52800	0
441	20240809	112400	17640800	52800	52800	52800	52800	0
442	20240809	112300	17640800	52800	52800	52800	52800	0
443	20240809	112200	17640800	52800	52800	52800	52800	0
444	20240809	112100	17640800	52800	52800	52800	52800	0
445	20240809	112000	17640800	52800	52800	52800	52800	0
446	20240809	111900	17640800	52800	52700	52800	52700	5
447	20240809	111800	17376900	52400	52400	52400	52400	90
448	20240809	111700	12660900	52400	52400	52400	52400	0
449	20240809	111600	12660900	52400	52400	52400	52400	0
450	20240809	111500	12660900	52400	52400	52400	52400	0
451	20240809	111400	12660900	52400	52400	52400	52400	7
452	20240809	111300	12294100	52500	52500	52500	52500	0
453	20240809	111200	12294100	52500	52500	52500	52500	0
454	20240809	111100	12294100	52500	52500	52500	52500	17
455	20240809	111000	11401600	52800	52800	52800	52800	0
456	20240809	110900	11401600	52800	52800	52800	52800	0
457	20240809	110800	11401600	52800	52800	52800	52800	11
458	20240809	110700	10820800	52800	52800	52800	52800	0
459	20240809	110600	10820800	52800	52800	52800	52800	1
460	20240809	110500	10768000	52800	52800	52800	52800	0
461	20240809	110400	10768000	52800	52800	52800	52800	0
462	20240809	110300	10768000	52800	52800	52800	52800	0
463	20240809	110200	10768000	52800	52800	52800	52800	0
464	20240809	110100	10768000	52800	52800	52800	52800	0
465	20240809	110000	10768000	52800	52800	52800	52800	1
466	20240809	105900	10715200	52800	52800	52800	52800	0
467	20240809	105800	10715200	52800	52800	52800	52800	0
468	20240809	105700	10715200	52800	52800	52800	52800	0
469	20240809	105600	10715200	52800	52800	52800	52800	0
470	20240809	105500	10715200	52800	52800	52800	52800	10
471	20240809	105400	10187200	52800	52800	52800	52800	0
472	20240809	105300	10187200	52800	52800	52800	52800	0
473	20240809	105200	10187200	52800	52800	52800	52800	0
474	20240809	105100	10187200	52800	52800	52800	52800	0
475	20240809	105000	10187200	52800	52800	52800	52800	0
476	20240809	104900	10187200	52800	52800	52800	52800	0
477	20240809	104800	10187200	52800	52800	52800	52800	0
478	20240809	104700	10187200	52800	52800	52800	52800	1
479	20240809	104600	10134400	52900	52900	52900	52900	0
480	20240809	104500	10134400	52900	52900	52900	52900	0
481	20240809	104400	10134400	52900	52900	52900	52900	0
482	20240809	104300	10134400	52900	52900	52900	52900	0
483	20240809	104200	10134400	52900	52900	52900	52900	0
484	20240809	104100	10134400	52900	52900	52900	52900	0
485	20240809	104000	10134400	52900	52900	52900	52900	0
486	20240809	103900	10134400	52900	52900	52900	52900	0
487	20240809	103800	10134400	52900	52900	52900	52900	0
488	20240809	103700	10134400	52900	52900	52900	52900	0
489	20240809	103600	10134400	52900	52900	52900	52900	7
490	20240809	103500	9764100	53000	53000	53000	53000	0
491	20240809	103400	9764100	53000	53000	53000	53000	0
492	20240809	103300	9764100	53000	53000	53000	53000	0
493	20240809	103200	9764100	53000	53000	53000	53000	0
494	20240809	103100	9764100	53000	53000	53000	53000	0
495	20240809	103000	9764100	53000	53000	53000	53000	0
496	20240809	102900	9764100	53000	53000	53000	53000	0
497	20240809	102800	9764100	53000	53000	53000	53000	0
498	20240809	102700	9764100	53000	53000	53000	53000	0
499	20240809	102600	9764100	53000	53000	53000	53000	0
500	20240809	102500	9764100	53000	53000	53000	53000	0
501	20240809	102400	9764100	53000	53000	53000	53000	0
502	20240809	102300	9764100	53000	53000	53000	53000	0
503	20240809	102200	9764100	53000	53000	53000	53000	0
504	20240809	102100	9764100	53000	53000	53000	53000	0
505	20240809	102000	9764100	53000	53000	53000	53000	1
506	20240809	101900	9711100	52800	52800	52800	52800	0
507	20240809	101800	9711100	52800	52800	52800	52800	0
508	20240809	101700	9711100	52800	52800	52800	52800	0
509	20240809	101600	9711100	52800	52800	52800	52800	0
510	20240809	101500	9711100	52800	52800	52800	52800	0
511	20240809	101400	9711100	52800	52800	52800	52800	0
512	20240809	101300	9711100	52800	52800	52800	52800	1
513	20240809	101200	9658300	52900	52900	52900	52900	0
514	20240809	101100	9658300	52900	52900	52900	52900	0
515	20240809	101000	9658300	52900	52900	52900	52900	0
516	20240809	100900	9658300	52900	52900	52900	52900	0
517	20240809	100800	9658300	52900	52900	52900	52900	0
518	20240809	100700	9658300	52900	52900	52900	52900	0
519	20240809	100600	9658300	52900	52900	52900	52900	5
520	20240809	100500	9393800	52900	52900	52900	52900	0
521	20240809	100400	9393800	52900	52900	52900	52900	1
522	20240809	100300	9340900	53000	53000	53000	53000	4
523	20240809	100200	9128900	52900	52900	52900	52900	0
524	20240809	100100	9128900	52900	52900	52900	52900	0
525	20240809	100000	9128900	52900	52900	52900	52900	1
526	20240809	095900	9076000	53000	53000	53000	53000	0
527	20240809	095800	9076000	53000	53000	53000	53000	0
528	20240809	095700	9076000	53000	53000	53000	53000	0
529	20240809	095600	9076000	53000	53000	53000	53000	0
530	20240809	095500	9076000	53000	53000	53000	53000	0
531	20240809	095400	9076000	53000	53000	53000	53000	0
532	20240809	095300	9076000	53000	53000	53000	53000	0
533	20240809	095200	9076000	53000	53000	53000	53000	0
534	20240809	095100	9076000	53000	53000	53000	53000	0
535	20240809	095000	9076000	53000	53000	53000	53000	0
536	20240809	094900	9076000	53000	53000	53000	53000	0
537	20240809	094800	9076000	53000	53000	53000	53000	0
538	20240809	094700	9076000	53000	53000	53000	53000	0
539	20240809	094600	9076000	53000	53000	53000	53000	0
540	20240809	094500	9076000	53000	53000	53000	53000	0
541	20240809	094400	9076000	53000	53000	53000	53000	0
542	20240809	094300	9076000	53000	53000	53000	53000	0
543	20240809	094200	9076000	53000	53000	53000	53000	1
544	20240809	094100	9023000	52900	52900	52900	52900	3
545	20240809	094000	8864300	53000	53000	53000	53000	0
546	20240809	093900	8864300	53000	53000	53000	53000	0
547	20240809	093800	8864300	53000	53000	53000	53000	0
548	20240809	093700	8864300	53000	53000	53000	53000	0
549	20240809	093600	8864300	53000	53000	53000	53000	0
550	20240809	093500	8864300	53000	53000	53000	53000	0
551	20240809	093400	8864300	53000	53000	53000	53000	0
552	20240809	093300	8864300	53000	53000	53000	53000	0
553	20240809	093200	8864300	53000	53000	53000	53000	21
554	20240809	093100	7751300	53100	53100	53100	53100	0
555	20240809	093000	7751300	53100	53100	53100	53100	0
556	20240809	092900	7751300	53100	53100	53100	53100	0
557	20240809	092800	7751300	53100	53100	53100	53100	0
558	20240809	092700	7751300	53100	53100	53100	53100	0
559	20240809	092600	7751300	53100	53100	53100	53100	2
560	20240809	092500	7645100	53100	53100	53100	53100	9
561	20240809	092400	7167200	53100	53100	53100	53100	0
562	20240809	092300	7167200	53100	53100	53100	53100	19
563	20240809	092200	6158300	53100	53100	53100	53100	0
564	20240809	092100	6158300	53100	53100	53100	53100	26
565	20240809	092000	4777700	53000	53100	53100	53000	5
566	20240809	091900	4512300	53300	53300	53300	53300	0
567	20240809	091800	4512300	53300	53300	53300	53300	0
568	20240809	091700	4512300	53300	53300	53300	53300	0
569	20240809	091600	4512300	53300	53300	53300	53300	0
570	20240809	091500	4512300	53300	53300	53300	53300	0
571	20240809	091400	4512300	53300	53300	53300	53300	8
572	20240809	091300	4085900	53500	53100	53500	53100	15
573	20240809	091200	3286800	53300	53300	53300	53300	0
574	20240809	091100	3286800	53300	53300	53300	53300	28
575	20240809	091000	1794400	53400	53000	53400	53000	8
576	20240809	090900	1369600	53500	53500	53500	53500	0
577	20240809	090800	1369600	53500	53500	53500	53500	0
578	20240809	090700	1369600	53500	53500	53500	53500	0
579	20240809	090600	1369600	53500	52300	53500	52300	11
580	20240809	090500	783200	51800	51800	51800	51800	0
581	20240809	090400	783200	51800	51800	51800	51800	0
582	20240809	090300	783200	51800	51800	51800	51800	5
583	20240809	090200	524200	52800	52300	52800	52300	10
584	20240809	090100	0	52300	52300	52300	52300	0
585	20240809	090000	0	52300	52300	52300	52300	0