KissMeData/004700/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184100	38902900	50200	50200	50200	50200	219
3	20230802	184000	38902900	50200	50200	50200	50200	0
4	20230802	183900	38902900	50200	50200	50200	50200	0
5	20230802	183800	38902900	50200	50200	50200	50200	0
6	20230802	183700	38902900	50200	50200	50200	50200	0
7	20230802	183600	38902900	50200	50200	50200	50200	0
8	20230802	183500	38902900	50200	50200	50200	50200	0
9	20230802	183400	38902900	50200	50200	50200	50200	0
10	20230802	183300	38902900	50200	50200	50200	50200	0
11	20230802	183200	38902900	50200	50200	50200	50200	0
12	20230802	183100	38902900	50200	50200	50200	50200	0
13	20230802	183000	38902900	50200	50200	50200	50200	0
14	20230802	182900	38902900	50200	50200	50200	50200	0
15	20230802	182800	38902900	50200	50200	50200	50200	0
16	20230802	182700	38902900	50200	50200	50200	50200	0
17	20230802	182600	38902900	50200	50200	50200	50200	0
18	20230802	182500	38902900	50200	50200	50200	50200	0
19	20230802	182400	38902900	50200	50200	50200	50200	0
20	20230802	182300	38902900	50200	50200	50200	50200	0
21	20230802	182200	38902900	50200	50200	50200	50200	0
22	20230802	182100	38902900	50200	50200	50200	50200	0
23	20230802	182000	38902900	50200	50200	50200	50200	0
24	20230802	181900	38902900	50200	50200	50200	50200	0
25	20230802	181800	38902900	50200	50200	50200	50200	0
26	20230802	181700	38902900	50200	50200	50200	50200	0
27	20230802	181600	38902900	50200	50200	50200	50200	0
28	20230802	181500	38902900	50200	50200	50200	50200	0
29	20230802	181400	38902900	50200	50200	50200	50200	0
30	20230802	181300	38902900	50200	50200	50200	50200	0
31	20230802	181200	38902900	50200	50200	50200	50200	0
32	20230802	181100	38902900	50200	50200	50200	50200	219
33	20230802	181000	38902900	50200	50200	50200	50200	0
34	20230802	180900	38902900	50200	50200	50200	50200	0
35	20230802	180800	38902900	50200	50200	50200	50200	0
36	20230802	180700	38902900	50200	50200	50200	50200	0
37	20230802	180600	38902900	50200	50200	50200	50200	0
38	20230802	180500	38902900	50200	50200	50200	50200	0
39	20230802	180400	38902900	50200	50200	50200	50200	0
40	20230802	180300	38902900	50200	50200	50200	50200	0
41	20230802	180200	38902900	50200	50200	50200	50200	0
42	20230802	180100	38902900	50200	50200	50200	50200	0
43	20230802	180000	38902900	50200	50200	50200	50200	0
44	20230802	175900	38902900	50200	50200	50200	50200	0
45	20230802	175800	38902900	50200	50200	50200	50200	0
46	20230802	175700	38902900	50200	50200	50200	50200	0
47	20230802	175600	38902900	50200	50200	50200	50200	0
48	20230802	175500	38902900	50200	50200	50200	50200	0
49	20230802	175400	38902900	50200	50200	50200	50200	0
50	20230802	175300	38902900	50200	50200	50200	50200	0
51	20230802	175200	38902900	50200	50200	50200	50200	0
52	20230802	175100	38902900	50200	50200	50200	50200	0
53	20230802	175000	38902900	50200	50200	50200	50200	0
54	20230802	174900	38902900	50200	50200	50200	50200	0
55	20230802	174800	38902900	50200	50200	50200	50200	0
56	20230802	174700	38902900	50200	50200	50200	50200	0
57	20230802	174600	38902900	50200	50200	50200	50200	0
58	20230802	174500	38902900	50200	50200	50200	50200	0
59	20230802	174400	38902900	50200	50200	50200	50200	0
60	20230802	174300	38902900	50200	50200	50200	50200	0
61	20230802	174200	38902900	50200	50200	50200	50200	0
62	20230802	174100	38902900	50200	50200	50200	50200	219
63	20230802	174000	38902900	50200	50200	50200	50200	0
64	20230802	173900	38902900	50200	50200	50200	50200	0
65	20230802	173800	38902900	50200	50200	50200	50200	0
66	20230802	173700	38902900	50200	50200	50200	50200	0
67	20230802	173600	38902900	50200	50200	50200	50200	0
68	20230802	173500	38902900	50200	50200	50200	50200	0
69	20230802	173400	38902900	50200	50200	50200	50200	0
70	20230802	173300	38902900	50200	50200	50200	50200	0
71	20230802	173200	38902900	50200	50200	50200	50200	0
72	20230802	173100	38902900	50200	50200	50200	50200	0
73	20230802	173000	38902900	50200	50200	50200	50200	0
74	20230802	172900	38902900	50200	50200	50200	50200	0
75	20230802	172800	38902900	50200	50200	50200	50200	0
76	20230802	172700	38902900	50200	50200	50200	50200	0
77	20230802	172600	38902900	50200	50200	50200	50200	0
78	20230802	172500	38902900	50200	50200	50200	50200	0
79	20230802	172400	38902900	50200	50200	50200	50200	0
80	20230802	172300	38902900	50200	50200	50200	50200	0
81	20230802	172200	38902900	50200	50200	50200	50200	0
82	20230802	172100	38902900	50200	50200	50200	50200	0
83	20230802	172000	38902900	50200	50200	50200	50200	0
84	20230802	171900	38902900	50200	50200	50200	50200	0
85	20230802	171800	38902900	50200	50200	50200	50200	0
86	20230802	171700	38902900	50200	50200	50200	50200	0
87	20230802	171600	38902900	50200	50200	50200	50200	0
88	20230802	171500	38902900	50200	50200	50200	50200	0
89	20230802	171400	38902900	50200	50200	50200	50200	0
90	20230802	171300	38902900	50200	50200	50200	50200	0
91	20230802	171200	38902900	50200	50200	50200	50200	0
92	20230802	171100	38902900	50200	50200	50200	50200	219
93	20230802	171000	38902900	50200	50200	50200	50200	0
94	20230802	170900	38902900	50200	50200	50200	50200	0
95	20230802	170800	38902900	50200	50200	50200	50200	0
96	20230802	170700	38902900	50200	50200	50200	50200	0
97	20230802	170600	38902900	50200	50200	50200	50200	0
98	20230802	170500	38902900	50200	50200	50200	50200	0
99	20230802	170400	38902900	50200	50200	50200	50200	0
100	20230802	170300	38902900	50200	50200	50200	50200	0
101	20230802	170200	38902900	50200	50200	50200	50200	0
102	20230802	170100	38902900	50200	50200	50200	50200	0
103	20230802	170000	38902900	50200	50200	50200	50200	0
104	20230802	165900	38902900	50200	50200	50200	50200	0
105	20230802	165800	38902900	50200	50200	50200	50200	0
106	20230802	165700	38902900	50200	50200	50200	50200	0
107	20230802	165600	38902900	50200	50200	50200	50200	0
108	20230802	165500	38902900	50200	50200	50200	50200	0
109	20230802	165400	38902900	50200	50200	50200	50200	0
110	20230802	165300	38902900	50200	50200	50200	50200	0
111	20230802	165200	38902900	50200	50200	50200	50200	0
112	20230802	165100	38902900	50200	50200	50200	50200	0
113	20230802	165000	38902900	50200	50200	50200	50200	0
114	20230802	164900	38902900	50200	50200	50200	50200	0
115	20230802	164800	38902900	50200	50200	50200	50200	0
116	20230802	164700	38902900	50200	50200	50200	50200	0
117	20230802	164600	38902900	50200	50200	50200	50200	0
118	20230802	164500	38902900	50200	50200	50200	50200	0
119	20230802	164400	38902900	50200	50200	50200	50200	0
120	20230802	164300	38902900	50200	50200	50200	50200	0
121	20230802	164200	38902900	50200	50200	50200	50200	0
122	20230802	164100	38902900	50200	50200	50200	50200	219
123	20230802	164000	38902900	50200	50200	50200	50200	0
124	20230802	163900	38902900	50200	50200	50200	50200	0
125	20230802	163800	38902900	50200	50200	50200	50200	0
126	20230802	163700	38902900	50200	50200	50200	50200	0
127	20230802	163600	38902900	50200	50200	50200	50200	0
128	20230802	163500	38902900	50200	50200	50200	50200	0
129	20230802	163400	38902900	50200	50200	50200	50200	0
130	20230802	163300	38902900	50200	50200	50200	50200	0
131	20230802	163200	38902900	50200	50200	50200	50200	0
132	20230802	163100	38902900	50200	50200	50200	50200	0
133	20230802	163000	38902900	50200	50200	50200	50200	0
134	20230802	162900	38902900	50200	50200	50200	50200	0
135	20230802	162800	38902900	50200	50200	50200	50200	0
136	20230802	162700	38902900	50200	50200	50200	50200	0
137	20230802	162600	38902900	50200	50200	50200	50200	0
138	20230802	162500	38902900	50200	50200	50200	50200	0
139	20230802	162400	38902900	50200	50200	50200	50200	0
140	20230802	162300	38902900	50200	50200	50200	50200	0
141	20230802	162200	38902900	50200	50200	50200	50200	0
142	20230802	162100	38902900	50200	50200	50200	50200	0
143	20230802	162000	38902900	50200	50200	50200	50200	0
144	20230802	161900	38902900	50200	50200	50200	50200	0
145	20230802	161800	38902900	50200	50200	50200	50200	0
146	20230802	161700	38902900	50200	50200	50200	50200	0
147	20230802	161600	38902900	50200	50200	50200	50200	0
148	20230802	161500	38902900	50200	50200	50200	50200	0
149	20230802	161400	38902900	50200	50200	50200	50200	0
150	20230802	161300	38902900	50200	50200	50200	50200	0
151	20230802	161200	38902900	50200	50200	50200	50200	0
152	20230802	161100	38902900	50200	50200	50200	50200	219
153	20230802	161000	38902900	50200	50200	50200	50200	0
154	20230802	160900	38902900	50200	50200	50200	50200	0
155	20230802	160800	38902900	50200	50200	50200	50200	0
156	20230802	160700	38902900	50200	50200	50200	50200	0
157	20230802	160600	38902900	50200	50200	50200	50200	0
158	20230802	160500	38902900	50200	50200	50200	50200	0
159	20230802	160400	38902900	50200	50200	50200	50200	0
160	20230802	160300	38902900	50200	50200	50200	50200	0
161	20230802	160200	38902900	50200	50200	50200	50200	0
162	20230802	160100	38902900	50200	50200	50200	50200	0
163	20230802	160000	38902900	50200	50200	50200	50200	0
164	20230802	155900	38902900	50200	50200	50200	50200	0
165	20230802	155800	38902900	50200	50200	50200	50200	0
166	20230802	155700	38902900	50200	50200	50200	50200	0
167	20230802	155600	38902900	50200	50200	50200	50200	0
168	20230802	155500	38902900	50200	50200	50200	50200	0
169	20230802	155400	38902900	50200	50200	50200	50200	0
170	20230802	155300	38902900	50200	50200	50200	50200	0
171	20230802	155200	38902900	50200	50200	50200	50200	0
172	20230802	155100	38902900	50200	50200	50200	50200	0
173	20230802	155000	38902900	50200	50200	50200	50200	0
174	20230802	154900	38902900	50200	50200	50200	50200	0
175	20230802	154800	38902900	50200	50200	50200	50200	0
176	20230802	154700	38902900	50200	50200	50200	50200	0
177	20230802	154600	38902900	50200	50200	50200	50200	0
178	20230802	154500	38902900	50200	50200	50200	50200	0
179	20230802	154400	38902900	50200	50200	50200	50200	0
180	20230802	154300	38902900	50200	50200	50200	50200	0
181	20230802	154200	38902900	50200	50200	50200	50200	0
182	20230802	154100	38902900	50200	50200	50200	50200	219
183	20230802	154000	38902900	50200	50200	50200	50200	0
184	20230802	153900	38902900	50200	50200	50200	50200	0
185	20230802	153800	38902900	50200	50200	50200	50200	0
186	20230802	153700	38902900	50200	50200	50200	50200	0
187	20230802	153600	38902900	50200	50200	50200	50200	0
188	20230802	153500	38902900	50200	50200	50200	50200	0
189	20230802	153400	38902900	50200	50200	50200	50200	0
190	20230802	153300	38902900	50200	50200	50200	50200	0
191	20230802	153200	38902900	50200	50200	50200	50200	0
192	20230802	153100	38902900	50200	50200	50200	50200	0
193	20230802	153000	38902900	50200	50200	50200	50200	219
194	20230802	152900	27909100	49950	49950	49950	49950	0
195	20230802	152800	27909100	49950	49950	49950	49950	0
196	20230802	152700	27909100	49950	49950	49950	49950	0
197	20230802	152600	27909100	49950	49950	49950	49950	0
198	20230802	152500	27909100	49950	49950	49950	49950	0
199	20230802	152400	27909100	49950	49950	49950	49950	0
200	20230802	152300	27909100	49950	49950	49950	49950	0
201	20230802	152200	27909100	49950	49950	49950	49950	0
202	20230802	152100	27909100	49950	49950	49950	49950	0
203	20230802	152000	27909100	49950	49950	49950	49950	0
204	20230802	151900	27909100	49950	49950	49950	49950	1
205	20230802	151800	27859150	49900	49900	49900	49900	0
206	20230802	151700	27859150	49900	49900	49900	49900	0
207	20230802	151600	27859150	49900	49900	49900	49900	0
208	20230802	151500	27859150	49900	50000	50000	49900	11
209	20230802	151400	27309800	50100	50100	50100	50100	0
210	20230802	151300	27309800	50100	50100	50100	50100	0
211	20230802	151200	27309800	50100	50000	50100	50000	32
212	20230802	151100	25709600	50100	50100	50100	50100	1
213	20230802	151000	25659500	50100	50100	50100	50100	1
214	20230802	150900	25609400	50000	50000	50000	50000	0
215	20230802	150800	25609400	50000	50000	50000	50000	0
216	20230802	150700	25609400	50000	50000	50000	50000	0
217	20230802	150600	25609400	50000	50000	50000	50000	0
218	20230802	150500	25609400	50000	50000	50000	50000	1
219	20230802	150400	25559400	50000	50000	50000	50000	0
220	20230802	150300	25559400	50000	50000	50000	50000	0
221	20230802	150200	25559400	50000	50000	50000	50000	0
222	20230802	150100	25559400	50000	50000	50000	50000	0
223	20230802	150000	25559400	50000	50000	50000	50000	2
224	20230802	145900	25459400	50000	50000	50000	50000	0
225	20230802	145800	25459400	50000	50000	50000	50000	1
226	20230802	145700	25409400	50000	50000	50000	50000	0
227	20230802	145600	25409400	50000	50000	50000	50000	1
228	20230802	145500	25359400	50000	50000	50000	50000	0
229	20230802	145400	25359400	50000	50000	50000	50000	0
230	20230802	145300	25359400	50000	50000	50000	50000	1
231	20230802	145200	25309400	50000	50000	50000	50000	0
232	20230802	145100	25309400	50000	50000	50000	50000	0
233	20230802	145000	25309400	50000	50000	50000	50000	1
234	20230802	144900	25259400	50100	50100	50100	50100	0
235	20230802	144800	25259400	50100	50100	50100	50100	6
236	20230802	144700	24958800	50100	50100	50100	50100	1
237	20230802	144600	24908700	50000	50000	50000	50000	1
238	20230802	144500	24858700	50000	50000	50000	50000	0
239	20230802	144400	24858700	50000	50000	50000	50000	1
240	20230802	144300	24808700	50000	50000	50000	50000	1
241	20230802	144200	24758700	50100	50100	50100	50100	0
242	20230802	144100	24758700	50100	50100	50100	50100	1
243	20230802	144000	24708600	50000	50000	50000	50000	1
244	20230802	143900	24658600	50000	50000	50000	50000	0
245	20230802	143800	24658600	50000	50000	50000	50000	0
246	20230802	143700	24658600	50000	50000	50000	50000	20
247	20230802	143600	23658600	50000	50000	50000	50000	1
248	20230802	143500	23608600	50000	50000	50000	50000	0
249	20230802	143400	23608600	50000	50000	50000	50000	0
250	20230802	143300	23608600	50000	50000	50000	50000	1
251	20230802	143200	23558600	50000	50000	50000	50000	0
252	20230802	143100	23558600	50000	50000	50000	50000	0
253	20230802	143000	23558600	50000	50000	50000	50000	1
254	20230802	142900	23508600	50000	50000	50000	50000	0
255	20230802	142800	23508600	50000	50000	50000	50000	0
256	20230802	142700	23508600	50000	50000	50000	50000	0
257	20230802	142600	23508600	50000	50000	50000	50000	1
258	20230802	142500	23458600	50000	50000	50000	50000	0
259	20230802	142400	23458600	50000	50000	50000	50000	0
260	20230802	142300	23458600	50000	50100	50100	50000	2
261	20230802	142200	23358500	50000	50000	50000	50000	0
262	20230802	142100	23358500	50000	50000	50000	50000	0
263	20230802	142000	23358500	50000	50000	50000	50000	1
264	20230802	141900	23308500	50000	50000	50000	50000	0
265	20230802	141800	23308500	50000	50000	50000	50000	0
266	20230802	141700	23308500	50000	50000	50000	50000	30
267	20230802	141600	21808500	50000	49850	50000	49850	57
268	20230802	141500	18959550	49850	49900	49900	49850	24
269	20230802	141400	17763100	49900	49900	49900	49900	0
270	20230802	141300	17763100	49900	49900	49900	49900	1
271	20230802	141200	17713200	49900	49900	49900	49900	0
272	20230802	141100	17713200	49900	49900	49900	49900	7
273	20230802	141000	17363900	49900	49850	49900	49850	32
274	20230802	140900	15767150	49900	49900	49900	49900	16
275	20230802	140800	14968750	49750	49750	49750	49750	0
276	20230802	140700	14968750	49750	49750	49750	49750	0
277	20230802	140600	14968750	49750	49750	49750	49750	1
278	20230802	140500	14919000	49750	49750	49750	49750	0
279	20230802	140400	14919000	49750	49750	49750	49750	0
280	20230802	140300	14919000	49750	49750	49750	49750	1
281	20230802	140200	14869250	49750	49750	49750	49750	0
282	20230802	140100	14869250	49750	49750	49750	49750	0
283	20230802	140000	14869250	49750	49750	49750	49750	1
284	20230802	135900	14819500	49750	49750	49750	49750	0
285	20230802	135800	14819500	49750	49750	49750	49750	0
286	20230802	135700	14819500	49750	49750	49750	49750	0
287	20230802	135600	14819500	49750	49750	49750	49750	1
288	20230802	135500	14769750	49750	49750	49750	49750	0
289	20230802	135400	14769750	49750	49750	49750	49750	0
290	20230802	135300	14769750	49750	49750	49750	49750	1
291	20230802	135200	14720000	49750	49750	49750	49750	1
292	20230802	135100	14670250	49750	49750	49750	49750	0
293	20230802	135000	14670250	49750	49750	49750	49750	1
294	20230802	134900	14620500	49900	49900	49900	49900	0
295	20230802	134800	14620500	49900	49900	49900	49900	0
296	20230802	134700	14620500	49900	49900	49900	49900	1
297	20230802	134600	14570600	49750	49750	49750	49750	1
298	20230802	134500	14520850	49750	49750	49750	49750	0
299	20230802	134400	14520850	49750	49750	49750	49750	0
300	20230802	134300	14520850	49750	49750	49750	49750	8
301	20230802	134200	14122850	49700	49700	49700	49700	0
302	20230802	134100	14122850	49700	49700	49700	49700	4
303	20230802	134000	13924050	49700	49700	49700	49700	1
304	20230802	133900	13874350	49700	49700	49700	49700	0
305	20230802	133800	13874350	49700	49700	49700	49700	0
306	20230802	133700	13874350	49700	49700	49700	49700	0
307	20230802	133600	13874350	49700	49700	49700	49700	1
308	20230802	133500	13824650	49700	49700	49700	49700	0
309	20230802	133400	13824650	49700	49700	49700	49700	0
310	20230802	133300	13824650	49700	49700	49700	49700	1
311	20230802	133200	13774950	49700	49700	49700	49700	0
312	20230802	133100	13774950	49700	49700	49700	49700	0
313	20230802	133000	13774950	49700	49700	49700	49700	1
314	20230802	132900	13725250	49700	49700	49700	49700	0
315	20230802	132800	13725250	49700	49700	49700	49700	0
316	20230802	132700	13725250	49700	49700	49700	49700	0
317	20230802	132600	13725250	49700	49700	49700	49700	1
318	20230802	132500	13675550	49700	49700	49700	49700	0
319	20230802	132400	13675550	49700	49700	49700	49700	0
320	20230802	132300	13675550	49700	49700	49700	49700	1
321	20230802	132200	13625850	49700	49700	49700	49700	0
322	20230802	132100	13625850	49700	49700	49700	49700	0
323	20230802	132000	13625850	49700	49700	49700	49700	1
324	20230802	131900	13576150	49900	49900	49900	49900	3
325	20230802	131800	13426450	49900	49900	49900	49900	0
326	20230802	131700	13426450	49900	49900	49900	49900	1
327	20230802	131600	13376550	49700	49700	49700	49700	1
328	20230802	131500	13326850	49700	49700	49700	49700	0
329	20230802	131400	13326850	49700	49700	49700	49700	0
330	20230802	131300	13326850	49700	49700	49700	49700	1
331	20230802	131200	13277150	49700	49700	49700	49700	0
332	20230802	131100	13277150	49700	49700	49700	49700	0
333	20230802	131000	13277150	49700	49700	49700	49700	1
334	20230802	130900	13227450	49700	49700	49700	49700	0
335	20230802	130800	13227450	49700	49700	49700	49700	0
336	20230802	130700	13227450	49700	49700	49700	49700	0
337	20230802	130600	13227450	49700	49700	49700	49700	1
338	20230802	130500	13177750	49700	49700	49700	49700	0
339	20230802	130400	13177750	49700	49700	49700	49700	0
340	20230802	130300	13177750	49700	49700	49700	49700	1
341	20230802	130200	13128050	49700	49700	49700	49700	0
342	20230802	130100	13128050	49700	49700	49700	49700	0
343	20230802	130000	13128050	49700	49700	49700	49700	1
344	20230802	125900	13078350	49700	49700	49700	49700	0
345	20230802	125800	13078350	49700	49700	49700	49700	0
346	20230802	125700	13078350	49700	49700	49700	49700	0
347	20230802	125600	13078350	49700	49700	49700	49700	1
348	20230802	125500	13028650	49700	49700	49700	49700	0
349	20230802	125400	13028650	49700	49700	49700	49700	0
350	20230802	125300	13028650	49700	49700	49700	49700	1
351	20230802	125200	12978950	49700	49700	49700	49700	0
352	20230802	125100	12978950	49700	49700	49700	49700	0
353	20230802	125000	12978950	49700	49700	49700	49700	1
354	20230802	124900	12929250	49700	49700	49700	49700	0
355	20230802	124800	12929250	49700	49700	49700	49700	0
356	20230802	124700	12929250	49700	49700	49700	49700	0
357	20230802	124600	12929250	49700	49700	49700	49700	1
358	20230802	124500	12879550	49750	49750	49750	49750	0
359	20230802	124400	12879550	49750	49750	49750	49750	0
360	20230802	124300	12879550	49750	49750	49750	49750	1
361	20230802	124200	12829800	49900	49900	49900	49900	30
362	20230802	124100	11332800	49700	49700	49700	49700	0
363	20230802	124000	11332800	49700	49700	49700	49700	1
364	20230802	123900	11283100	49700	49700	49700	49700	0
365	20230802	123800	11283100	49700	49700	49700	49700	0
366	20230802	123700	11283100	49700	49700	49700	49700	4
367	20230802	123600	11084300	49700	49700	49700	49700	1
368	20230802	123500	11034600	49700	49700	49700	49700	0
369	20230802	123400	11034600	49700	49700	49700	49700	0
370	20230802	123300	11034600	49700	49700	49700	49700	1
371	20230802	123200	10984900	49650	49650	49650	49650	0
372	20230802	123100	10984900	49650	49650	49650	49650	2
373	20230802	123000	10885600	49650	49650	49650	49650	1
374	20230802	122900	10835950	49650	49650	49650	49650	0
375	20230802	122800	10835950	49650	49650	49650	49650	0
376	20230802	122700	10835950	49650	49650	49650	49650	0
377	20230802	122600	10835950	49650	49650	49650	49650	1
378	20230802	122500	10786300	49650	49650	49650	49650	0
379	20230802	122400	10786300	49650	49650	49650	49650	0
380	20230802	122300	10786300	49650	49650	49650	49650	1
381	20230802	122200	10736650	49650	49650	49650	49650	0
382	20230802	122100	10736650	49650	49650	49650	49650	0
383	20230802	122000	10736650	49650	49650	49650	49650	1
384	20230802	121900	10687000	49650	49650	49650	49650	0
385	20230802	121800	10687000	49650	49650	49650	49650	0
386	20230802	121700	10687000	49650	49650	49650	49650	0
387	20230802	121600	10687000	49650	49650	49650	49650	1
388	20230802	121500	10637350	49650	49650	49650	49650	0
389	20230802	121400	10637350	49650	49650	49650	49650	0
390	20230802	121300	10637350	49650	49650	49650	49650	1
391	20230802	121200	10587700	49650	49650	49650	49650	0
392	20230802	121100	10587700	49650	49650	49650	49650	0
393	20230802	121000	10587700	49650	49650	49650	49650	1
394	20230802	120900	10538050	49650	49650	49650	49650	0
395	20230802	120800	10538050	49650	49650	49650	49650	0
396	20230802	120700	10538050	49650	49650	49650	49650	0
397	20230802	120600	10538050	49650	49650	49650	49650	1
398	20230802	120500	10488400	49650	49650	49650	49650	0
399	20230802	120400	10488400	49650	49650	49650	49650	0
400	20230802	120300	10488400	49650	49650	49650	49650	1
401	20230802	120200	10438750	49650	49650	49650	49650	0
402	20230802	120100	10438750	49650	49650	49650	49650	1
403	20230802	120000	10389100	49650	49650	49650	49650	1
404	20230802	115900	10339450	49650	49650	49650	49650	6
405	20230802	115800	10041550	49650	49650	49650	49650	0
406	20230802	115700	10041550	49650	49650	49650	49650	0
407	20230802	115600	10041550	49650	49650	49650	49650	6
408	20230802	115500	9743650	49700	49700	49700	49700	0
409	20230802	115400	9743650	49700	49700	49700	49700	0
410	20230802	115300	9743650	49700	49700	49700	49700	0
411	20230802	115200	9743650	49700	49700	49700	49700	0
412	20230802	115100	9743650	49700	49700	49700	49700	0
413	20230802	115000	9743650	49700	49700	49700	49700	0
414	20230802	114900	9743650	49700	49700	49700	49700	0
415	20230802	114800	9743650	49700	49700	49700	49700	0
416	20230802	114700	9743650	49700	49700	49700	49700	0
417	20230802	114600	9743650	49700	49700	49700	49700	0
418	20230802	114500	9743650	49700	49700	49700	49700	0
419	20230802	114400	9743650	49700	49700	49700	49700	3
420	20230802	114300	9594550	49900	49900	49900	49900	0
421	20230802	114200	9594550	49900	49900	49900	49900	0
422	20230802	114100	9594550	49900	49900	49900	49900	0
423	20230802	114000	9594550	49900	49900	49900	49900	0
424	20230802	113900	9594550	49900	49900	49900	49900	0
425	20230802	113800	9594550	49900	49900	49900	49900	0
426	20230802	113700	9594550	49900	49900	49900	49900	0
427	20230802	113600	9594550	49900	49900	49900	49900	0
428	20230802	113500	9594550	49900	49900	49900	49900	0
429	20230802	113400	9594550	49900	49900	49900	49900	0
430	20230802	113300	9594550	49900	49900	49900	49900	0
431	20230802	113200	9594550	49900	49900	49900	49900	0
432	20230802	113100	9594550	49900	49900	49900	49900	0
433	20230802	113000	9594550	49900	49900	49900	49900	0
434	20230802	112900	9594550	49900	49900	49900	49900	0
435	20230802	112800	9594550	49900	49900	49900	49900	0
436	20230802	112700	9594550	49900	49900	49900	49900	0
437	20230802	112600	9594550	49900	49900	49900	49900	0
438	20230802	112500	9594550	49900	49900	49900	49900	0
439	20230802	112400	9594550	49900	49900	49900	49900	0
440	20230802	112300	9594550	49900	49900	49900	49900	0
441	20230802	112200	9594550	49900	49900	49900	49900	0
442	20230802	112100	9594550	49900	49900	49900	49900	1
443	20230802	112000	9544650	49700	49700	49700	49700	0
444	20230802	111900	9544650	49700	49800	49800	49700	13
445	20230802	111800	8898450	49900	49900	49900	49900	0
446	20230802	111700	8898450	49900	49900	49900	49900	0
447	20230802	111600	8898450	49900	49900	49900	49900	0
448	20230802	111500	8898450	49900	49900	49900	49900	0
449	20230802	111400	8898450	49900	49900	49900	49900	0
450	20230802	111300	8898450	49900	49900	49900	49900	0
451	20230802	111200	8898450	49900	49900	49900	49900	0
452	20230802	111100	8898450	49900	49900	49900	49900	0
453	20230802	111000	8898450	49900	49900	49900	49900	0
454	20230802	110900	8898450	49900	49900	49900	49900	0
455	20230802	110800	8898450	49900	49900	49900	49900	0
456	20230802	110700	8898450	49900	49900	49900	49900	0
457	20230802	110600	8898450	49900	49900	49900	49900	0
458	20230802	110500	8898450	49900	49900	49900	49900	0
459	20230802	110400	8898450	49900	49900	49900	49900	0
460	20230802	110300	8898450	49900	49900	49900	49900	0
461	20230802	110200	8898450	49900	49900	49900	49900	0
462	20230802	110100	8898450	49900	49900	49900	49900	0
463	20230802	110000	8898450	49900	49900	49900	49900	0
464	20230802	105900	8898450	49900	49900	49900	49900	0
465	20230802	105800	8898450	49900	49900	49900	49900	0
466	20230802	105700	8898450	49900	49900	49900	49900	0
467	20230802	105600	8898450	49900	49900	49900	49900	0
468	20230802	105500	8898450	49900	49900	49900	49900	0
469	20230802	105400	8898450	49900	49900	49900	49900	0
470	20230802	105300	8898450	49900	49900	49900	49900	0
471	20230802	105200	8898450	49900	49900	49900	49900	0
472	20230802	105100	8898450	49900	49900	49900	49900	0
473	20230802	105000	8898450	49900	49900	49900	49900	0
474	20230802	104900	8898450	49900	49900	49900	49900	0
475	20230802	104800	8898450	49900	49900	49900	49900	0
476	20230802	104700	8898450	49900	49900	49900	49900	0
477	20230802	104600	8898450	49900	49900	49900	49900	0
478	20230802	104500	8898450	49900	49900	49900	49900	2
479	20230802	104400	8798650	49900	49900	49900	49900	0
480	20230802	104300	8798650	49900	49900	49900	49900	0
481	20230802	104200	8798650	49900	49900	49900	49900	0
482	20230802	104100	8798650	49900	49900	49900	49900	0
483	20230802	104000	8798650	49900	49900	49900	49900	0
484	20230802	103900	8798650	49900	49900	49900	49900	0
485	20230802	103800	8798650	49900	49900	49900	49900	0
486	20230802	103700	8798650	49900	49900	49900	49900	0
487	20230802	103600	8798650	49900	49900	49900	49900	0
488	20230802	103500	8798650	49900	49900	49900	49900	0
489	20230802	103400	8798650	49900	49900	49900	49900	0
490	20230802	103300	8798650	49900	49900	49900	49900	0
491	20230802	103200	8798650	49900	49900	49900	49900	0
492	20230802	103100	8798650	49900	49900	49900	49900	0
493	20230802	103000	8798650	49900	49900	49900	49900	0
494	20230802	102900	8798650	49900	49900	49900	49900	0
495	20230802	102800	8798650	49900	49900	49900	49900	0
496	20230802	102700	8798650	49900	49900	49900	49900	0
497	20230802	102600	8798650	49900	49900	49900	49900	0
498	20230802	102500	8798650	49900	49900	49900	49900	0
499	20230802	102400	8798650	49900	49900	49900	49900	0
500	20230802	102300	8798650	49900	49900	49900	49900	0
501	20230802	102200	8798650	49900	49900	49900	49900	0
502	20230802	102100	8798650	49900	49900	49900	49900	0
503	20230802	102000	8798650	49900	49900	49900	49900	0
504	20230802	101900	8798650	49900	49900	49900	49900	0
505	20230802	101800	8798650	49900	49900	49900	49900	0
506	20230802	101700	8798650	49900	49900	49900	49900	0
507	20230802	101600	8798650	49900	49900	49900	49900	0
508	20230802	101500	8798650	49900	49900	49900	49900	0
509	20230802	101400	8798650	49900	49900	49900	49900	0
510	20230802	101300	8798650	49900	49900	49900	49900	0
511	20230802	101200	8798650	49900	49900	49900	49900	0
512	20230802	101100	8798650	49900	49900	49900	49900	0
513	20230802	101000	8798650	49900	49900	49900	49900	0
514	20230802	100900	8798650	49900	49900	49900	49900	0
515	20230802	100800	8798650	49900	49900	49900	49900	0
516	20230802	100700	8798650	49900	49900	49900	49900	0
517	20230802	100600	8798650	49900	49900	49900	49900	0
518	20230802	100500	8798650	49900	49900	49900	49900	0
519	20230802	100400	8798650	49900	49900	49900	49900	0
520	20230802	100300	8798650	49900	49900	49900	49900	0
521	20230802	100200	8798650	49900	49900	49900	49900	0
522	20230802	100100	8798650	49900	49900	49900	49900	1
523	20230802	100000	8748750	49800	49800	49800	49800	0
524	20230802	095900	8748750	49800	49800	49800	49800	0
525	20230802	095800	8748750	49800	49850	49850	49800	30
526	20230802	095700	7254250	49950	49950	49950	49950	0
527	20230802	095600	7254250	49950	49950	49950	49950	0
528	20230802	095500	7254250	49950	49950	49950	49950	0
529	20230802	095400	7254250	49950	49950	49950	49950	1
530	20230802	095300	7204300	49900	49900	49900	49900	0
531	20230802	095200	7204300	49900	49900	49900	49900	0
532	20230802	095100	7204300	49900	49900	49900	49900	0
533	20230802	095000	7204300	49900	49900	49900	49900	0
534	20230802	094900	7204300	49900	49900	49900	49900	0
535	20230802	094800	7204300	49900	49900	49900	49900	0
536	20230802	094700	7204300	49900	49900	49900	49900	0
537	20230802	094600	7204300	49900	49900	49900	49900	0
538	20230802	094500	7204300	49900	49900	49900	49900	0
539	20230802	094400	7204300	49900	49900	49900	49900	0
540	20230802	094300	7204300	49900	49900	49900	49900	0
541	20230802	094200	7204300	49900	49900	49900	49900	0
542	20230802	094100	7204300	49900	49900	49900	49900	0
543	20230802	094000	7204300	49900	49900	49900	49900	0
544	20230802	093900	7204300	49900	49900	49900	49900	0
545	20230802	093800	7204300	49900	49900	49900	49900	0
546	20230802	093700	7204300	49900	49900	49900	49900	0
547	20230802	093600	7204300	49900	49900	49900	49900	0
548	20230802	093500	7204300	49900	49900	49900	49900	1
549	20230802	093400	7154400	50000	50000	50000	50000	0
550	20230802	093300	7154400	50000	50000	50000	50000	0
551	20230802	093200	7154400	50000	50000	50000	50000	0
552	20230802	093100	7154400	50000	50000	50000	50000	0
553	20230802	093000	7154400	50000	50000	50000	50000	0
554	20230802	092900	7154400	50000	50000	50000	50000	0
555	20230802	092800	7154400	50000	50000	50000	50000	1
556	20230802	092700	7104400	50000	50000	50000	50000	0
557	20230802	092600	7104400	50000	50000	50000	50000	0
558	20230802	092500	7104400	50000	50000	50000	50000	1
559	20230802	092400	7054400	50000	50000	50000	50000	0
560	20230802	092300	7054400	50000	50000	50000	50000	101
561	20230802	092200	2004400	50000	50000	50000	50000	17
562	20230802	092100	1154400	50000	50000	50000	50000	1
563	20230802	092000	1104400	50200	50200	50200	50200	0
564	20230802	091900	1104400	50200	50200	50200	50200	0
565	20230802	091800	1104400	50200	50200	50200	50200	0
566	20230802	091700	1104400	50200	50200	50200	50200	0
567	20230802	091600	1104400	50200	50200	50200	50200	0
568	20230802	091500	1104400	50200	50200	50200	50200	0
569	20230802	091400	1104400	50200	50200	50200	50200	0
570	20230802	091300	1104400	50200	50200	50200	50200	0
571	20230802	091200	1104400	50200	50200	50200	50200	0
572	20230802	091100	1104400	50200	50200	50200	50200	0
573	20230802	091000	1104400	50200	50200	50200	50200	0
574	20230802	090900	1104400	50200	50200	50200	50200	4
575	20230802	090800	903600	50200	50200	50200	50200	3
576	20230802	090700	753000	50200	50200	50200	50200	9
577	20230802	090600	301200	50200	50200	50200	50200	1
578	20230802	090500	251000	50200	50200	50200	50200	4
579	20230802	090400	50200	50200	50200	50200	50200	0
580	20230802	090300	50200	50200	50200	50200	50200	0
581	20230802	090200	50200	50200	50200	50200	50200	0
582	20230802	090100	50200	50200	50200	50200	50200	0
583	20230802	090000	50200	50200	50200	50200	50200	1