KissMeData/004700/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	184300	98183550	50800	50800	50800	50800	4
3	20240806	184200	98183550	50800	50800	50800	50800	0
4	20240806	184100	98183550	50800	50800	50800	50800	0
5	20240806	184000	98183550	50800	50800	50800	50800	0
6	20240806	183900	98183550	50800	50800	50800	50800	0
7	20240806	183800	98183550	50800	50800	50800	50800	0
8	20240806	183700	98183550	50800	50800	50800	50800	0
9	20240806	183600	98183550	50800	50800	50800	50800	0
10	20240806	183500	98183550	50800	50800	50800	50800	0
11	20240806	183400	98183550	50800	50800	50800	50800	0
12	20240806	183300	98183550	50800	50800	50800	50800	0
13	20240806	183200	98183550	50800	50800	50800	50800	0
14	20240806	183100	98183550	50800	50800	50800	50800	0
15	20240806	183000	98183550	50800	50800	50800	50800	0
16	20240806	182900	98183550	50800	50800	50800	50800	0
17	20240806	182800	98183550	50800	50800	50800	50800	0
18	20240806	182700	98183550	50800	50800	50800	50800	0
19	20240806	182600	98183550	50800	50800	50800	50800	0
20	20240806	182500	98183550	50800	50800	50800	50800	0
21	20240806	182400	98183550	50800	50800	50800	50800	0
22	20240806	182300	98183550	50800	50800	50800	50800	0
23	20240806	182200	98183550	50800	50800	50800	50800	0
24	20240806	182100	98183550	50800	50800	50800	50800	0
25	20240806	182000	98183550	50800	50800	50800	50800	0
26	20240806	181900	98183550	50800	50800	50800	50800	0
27	20240806	181800	98183550	50800	50800	50800	50800	0
28	20240806	181700	98183550	50800	50800	50800	50800	0
29	20240806	181600	98183550	50800	50800	50800	50800	0
30	20240806	181500	98183550	50800	50800	50800	50800	0
31	20240806	181400	98183550	50800	50800	50800	50800	0
32	20240806	181300	98183550	50800	50800	50800	50800	4
33	20240806	181200	98183550	50800	50800	50800	50800	0
34	20240806	181100	98183550	50800	50800	50800	50800	0
35	20240806	181000	98183550	50800	50800	50800	50800	0
36	20240806	180900	98183550	50800	50800	50800	50800	0
37	20240806	180800	98183550	50800	50800	50800	50800	0
38	20240806	180700	98183550	50800	50800	50800	50800	0
39	20240806	180600	98183550	50800	50800	50800	50800	0
40	20240806	180500	98183550	50800	50800	50800	50800	0
41	20240806	180400	98183550	50800	50800	50800	50800	0
42	20240806	180300	98183550	50800	50800	50800	50800	0
43	20240806	180200	98183550	50800	50800	50800	50800	0
44	20240806	180100	98183550	50800	50800	50800	50800	0
45	20240806	180000	98183550	50800	50800	50800	50800	0
46	20240806	175900	98183550	50800	50800	50800	50800	0
47	20240806	175800	98183550	50800	50800	50800	50800	0
48	20240806	175700	98183550	50800	50800	50800	50800	0
49	20240806	175600	98183550	50800	50800	50800	50800	0
50	20240806	175500	98183550	50800	50800	50800	50800	0
51	20240806	175400	98183550	50800	50800	50800	50800	0
52	20240806	175300	98183550	50800	50800	50800	50800	0
53	20240806	175200	98183550	50800	50800	50800	50800	0
54	20240806	175100	98183550	50800	50800	50800	50800	0
55	20240806	175000	98183550	50800	50800	50800	50800	0
56	20240806	174900	98183550	50800	50800	50800	50800	0
57	20240806	174800	98183550	50800	50800	50800	50800	0
58	20240806	174700	98183550	50800	50800	50800	50800	0
59	20240806	174600	98183550	50800	50800	50800	50800	0
60	20240806	174500	98183550	50800	50800	50800	50800	0
61	20240806	174400	98183550	50800	50800	50800	50800	0
62	20240806	174300	98183550	50800	50800	50800	50800	4
63	20240806	174200	98183550	50800	50800	50800	50800	0
64	20240806	174100	98183550	50800	50800	50800	50800	0
65	20240806	174000	98183550	50800	50800	50800	50800	0
66	20240806	173900	98183550	50800	50800	50800	50800	0
67	20240806	173800	98183550	50800	50800	50800	50800	0
68	20240806	173700	98183550	50800	50800	50800	50800	0
69	20240806	173600	98183550	50800	50800	50800	50800	0
70	20240806	173500	98183550	50800	50800	50800	50800	0
71	20240806	173400	98183550	50800	50800	50800	50800	0
72	20240806	173300	98183550	50800	50800	50800	50800	0
73	20240806	173200	98183550	50800	50800	50800	50800	0
74	20240806	173100	98183550	50800	50800	50800	50800	0
75	20240806	173000	98183550	50800	50800	50800	50800	0
76	20240806	172900	98183550	50800	50800	50800	50800	0
77	20240806	172800	98183550	50800	50800	50800	50800	0
78	20240806	172700	98183550	50800	50800	50800	50800	0
79	20240806	172600	98183550	50800	50800	50800	50800	0
80	20240806	172500	98183550	50800	50800	50800	50800	0
81	20240806	172400	98183550	50800	50800	50800	50800	0
82	20240806	172300	98183550	50800	50800	50800	50800	0
83	20240806	172200	98183550	50800	50800	50800	50800	0
84	20240806	172100	98183550	50800	50800	50800	50800	0
85	20240806	172000	98183550	50800	50800	50800	50800	0
86	20240806	171900	98183550	50800	50800	50800	50800	0
87	20240806	171800	98183550	50800	50800	50800	50800	0
88	20240806	171700	98183550	50800	50800	50800	50800	0
89	20240806	171600	98183550	50800	50800	50800	50800	0
90	20240806	171500	98183550	50800	50800	50800	50800	0
91	20240806	171400	98183550	50800	50800	50800	50800	0
92	20240806	171300	98183550	50800	50800	50800	50800	4
93	20240806	171200	98183550	50800	50800	50800	50800	0
94	20240806	171100	98183550	50800	50800	50800	50800	0
95	20240806	171000	98183550	50800	50800	50800	50800	0
96	20240806	170900	98183550	50800	50800	50800	50800	0
97	20240806	170800	98183550	50800	50800	50800	50800	0
98	20240806	170700	98183550	50800	50800	50800	50800	0
99	20240806	170600	98183550	50800	50800	50800	50800	0
100	20240806	170500	98183550	50800	50800	50800	50800	0
101	20240806	170400	98183550	50800	50800	50800	50800	0
102	20240806	170300	98183550	50800	50800	50800	50800	0
103	20240806	170200	98183550	50800	50800	50800	50800	0
104	20240806	170100	98183550	50800	50800	50800	50800	0
105	20240806	170000	98183550	50800	50800	50800	50800	0
106	20240806	165900	98183550	50800	50800	50800	50800	0
107	20240806	165800	98183550	50800	50800	50800	50800	0
108	20240806	165700	98183550	50800	50800	50800	50800	0
109	20240806	165600	98183550	50800	50800	50800	50800	0
110	20240806	165500	98183550	50800	50800	50800	50800	0
111	20240806	165400	98183550	50800	50800	50800	50800	0
112	20240806	165300	98183550	50800	50800	50800	50800	0
113	20240806	165200	98183550	50800	50800	50800	50800	0
114	20240806	165100	98183550	50800	50800	50800	50800	0
115	20240806	165000	98183550	50800	50800	50800	50800	0
116	20240806	164900	98183550	50800	50800	50800	50800	0
117	20240806	164800	98183550	50800	50800	50800	50800	0
118	20240806	164700	98183550	50800	50800	50800	50800	0
119	20240806	164600	98183550	50800	50800	50800	50800	0
120	20240806	164500	98183550	50800	50800	50800	50800	0
121	20240806	164400	98183550	50800	50800	50800	50800	0
122	20240806	164300	98183550	50800	50800	50800	50800	4
123	20240806	164200	98183550	50800	50800	50800	50800	0
124	20240806	164100	98183550	50800	50800	50800	50800	0
125	20240806	164000	98183550	50800	50800	50800	50800	0
126	20240806	163900	98183550	50800	50800	50800	50800	0
127	20240806	163800	98183550	50800	50800	50800	50800	0
128	20240806	163700	98183550	50800	50800	50800	50800	0
129	20240806	163600	98183550	50800	50800	50800	50800	0
130	20240806	163500	98183550	50800	50800	50800	50800	0
131	20240806	163400	98183550	50800	50800	50800	50800	0
132	20240806	163300	98183550	50800	50800	50800	50800	0
133	20240806	163200	98183550	50800	50800	50800	50800	0
134	20240806	163100	98183550	50800	50800	50800	50800	0
135	20240806	163000	98183550	50800	50800	50800	50800	0
136	20240806	162900	98183550	50800	50800	50800	50800	0
137	20240806	162800	98183550	50800	50800	50800	50800	0
138	20240806	162700	98183550	50800	50800	50800	50800	0
139	20240806	162600	98183550	50800	50800	50800	50800	0
140	20240806	162500	98183550	50800	50800	50800	50800	0
141	20240806	162400	98183550	50800	50800	50800	50800	0
142	20240806	162300	98183550	50800	50800	50800	50800	0
143	20240806	162200	98183550	50800	50800	50800	50800	0
144	20240806	162100	98183550	50800	50800	50800	50800	0
145	20240806	162000	98183550	50800	50800	50800	50800	0
146	20240806	161900	98183550	50800	50800	50800	50800	0
147	20240806	161800	98183550	50800	50800	50800	50800	0
148	20240806	161700	98183550	50800	50800	50800	50800	0
149	20240806	161600	98183550	50800	50800	50800	50800	0
150	20240806	161500	98183550	50800	50800	50800	50800	0
151	20240806	161400	98183550	50800	50800	50800	50800	0
152	20240806	161300	98183550	50800	50800	50800	50800	4
153	20240806	161200	98183550	50800	50800	50800	50800	0
154	20240806	161100	98183550	50800	50800	50800	50800	0
155	20240806	161000	98183550	50800	50800	50800	50800	0
156	20240806	160900	98183550	50800	50800	50800	50800	0
157	20240806	160800	98183550	50800	50800	50800	50800	0
158	20240806	160700	98183550	50800	50800	50800	50800	0
159	20240806	160600	98183550	50800	50800	50800	50800	0
160	20240806	160500	98183550	50800	50800	50800	50800	0
161	20240806	160400	98183550	50800	50800	50800	50800	0
162	20240806	160300	98183550	50800	50800	50800	50800	0
163	20240806	160200	98183550	50800	50800	50800	50800	0
164	20240806	160100	98183550	50800	50800	50800	50800	0
165	20240806	160000	98183550	50800	50800	50800	50800	0
166	20240806	155900	98183550	50800	50800	50800	50800	0
167	20240806	155800	98183550	50800	50800	50800	50800	0
168	20240806	155700	98183550	50800	50800	50800	50800	0
169	20240806	155600	98183550	50800	50800	50800	50800	0
170	20240806	155500	98183550	50800	50800	50800	50800	0
171	20240806	155400	98183550	50800	50800	50800	50800	0
172	20240806	155300	98183550	50800	50800	50800	50800	0
173	20240806	155200	98183550	50800	50800	50800	50800	0
174	20240806	155100	98183550	50800	50800	50800	50800	0
175	20240806	155000	98183550	50800	50800	50800	50800	0
176	20240806	154900	98183550	50800	50800	50800	50800	0
177	20240806	154800	98183550	50800	50800	50800	50800	0
178	20240806	154700	98183550	50800	50800	50800	50800	0
179	20240806	154600	98183550	50800	50800	50800	50800	0
180	20240806	154500	98183550	50800	50800	50800	50800	0
181	20240806	154400	98183550	50800	50800	50800	50800	0
182	20240806	154300	98183550	50800	50800	50800	50800	4
183	20240806	154200	98183550	50800	50800	50800	50800	0
184	20240806	154100	98183550	50800	50800	50800	50800	0
185	20240806	154000	98183550	50800	50800	50800	50800	0
186	20240806	153900	98183550	50800	50800	50800	50800	0
187	20240806	153800	98183550	50800	50800	50800	50800	0
188	20240806	153700	98183550	50800	50800	50800	50800	0
189	20240806	153600	98183550	50800	50800	50800	50800	0
190	20240806	153500	98183550	50800	50800	50800	50800	0
191	20240806	153400	98183550	50800	50800	50800	50800	0
192	20240806	153300	98183550	50800	50800	50800	50800	0
193	20240806	153200	98183550	50800	50800	50800	50800	0
194	20240806	153100	98183550	50800	50800	50800	50800	0
195	20240806	153000	98183550	50800	50800	50800	50800	4
196	20240806	152900	97980350	50800	50800	50800	50800	0
197	20240806	152800	97980350	50800	50800	50800	50800	0
198	20240806	152700	97980350	50800	50800	50800	50800	0
199	20240806	152600	97980350	50800	50800	50800	50800	0
200	20240806	152500	97980350	50800	50800	50800	50800	0
201	20240806	152400	97980350	50800	50800	50800	50800	0
202	20240806	152300	97980350	50800	50800	50800	50800	0
203	20240806	152200	97980350	50800	50800	50800	50800	0
204	20240806	152100	97980350	50800	50800	50800	50800	0
205	20240806	152000	97980350	50800	50800	50800	50800	0
206	20240806	151900	97980350	50800	50800	50800	50300	5
207	20240806	151800	97727350	50300	50300	50300	50300	0
208	20240806	151700	97727350	50300	50300	50300	50300	1
209	20240806	151600	97677050	50900	50900	50900	50900	0
210	20240806	151500	97677050	50900	50900	50900	50900	0
211	20240806	151400	97677050	50900	50300	50900	50300	4
212	20240806	151300	97474050	50300	50300	50300	50300	0
213	20240806	151200	97474050	50300	50300	50300	50300	1
214	20240806	151100	97423750	50900	50900	50900	50900	1
215	20240806	151000	97372850	50300	50300	50300	50300	0
216	20240806	150900	97372850	50300	50300	50300	50300	1
217	20240806	150800	97322550	51000	51000	51000	51000	0
218	20240806	150700	97322550	51000	50300	51000	50300	2
219	20240806	150600	97221250	51000	51000	51000	51000	0
220	20240806	150500	97221250	51000	50300	51000	50300	10
221	20240806	150400	96711950	51000	51000	51000	51000	0
222	20240806	150300	96711950	51000	51000	51000	51000	5
223	20240806	150200	96456950	50300	50900	51000	50300	46
224	20240806	150100	94112250	50900	50900	50900	50900	10
225	20240806	150000	93603250	50500	50500	50500	50500	1
226	20240806	145900	93552750	50800	50700	50800	50700	385
227	20240806	145800	74003350	50500	50400	50500	50400	19
228	20240806	145700	73043950	49950	50200	50500	49950	31
229	20240806	145600	71481600	50400	50300	50400	50300	165
230	20240806	145500	63180300	49900	49900	49900	49900	1
231	20240806	145400	63130400	49900	49900	49900	49900	0
232	20240806	145300	63130400	49900	49900	49900	49900	1
233	20240806	145200	63080500	49900	49900	49900	49900	0
234	20240806	145100	63080500	49900	49900	49900	49900	0
235	20240806	145000	63080500	49900	49900	49900	49900	1
236	20240806	144900	63030600	49900	49900	49900	49900	0
237	20240806	144800	63030600	49900	49900	49900	49900	1
238	20240806	144700	62980700	49900	49900	49900	49900	0
239	20240806	144600	62980700	49900	49900	49900	49900	0
240	20240806	144500	62980700	49900	49900	49900	49900	1
241	20240806	144400	62930800	50000	50000	50000	50000	35
242	20240806	144300	61180800	50100	50200	50200	50100	13
243	20240806	144200	60529300	50200	50200	50200	50200	0
244	20240806	144100	60529300	50200	50200	50200	50200	1
245	20240806	144000	60479100	50200	50200	50200	50200	0
246	20240806	143900	60479100	50200	50200	50200	50200	0
247	20240806	143800	60479100	50200	50600	50600	50200	3
248	20240806	143700	60327700	50200	50200	50200	50200	0
249	20240806	143600	60327700	50200	50200	50200	50200	1
250	20240806	143500	60277500	50200	50200	50200	50200	0
251	20240806	143400	60277500	50200	50200	50200	50200	1
252	20240806	143300	60227300	50200	50200	50200	50200	0
253	20240806	143200	60227300	50200	50200	50200	50200	0
254	20240806	143100	60227300	50200	50200	50200	50200	1
255	20240806	143000	60177100	50200	50300	50300	50200	10
256	20240806	142900	59674200	50300	50300	50300	50300	1
257	20240806	142800	59623900	50700	50700	50700	50700	0
258	20240806	142700	59623900	50700	50700	50700	50700	1
259	20240806	142600	59573200	50300	50300	50300	50300	1
260	20240806	142500	59522900	50300	50300	50300	50300	0
261	20240806	142400	59522900	50300	50300	50300	50300	1
262	20240806	142300	59472600	50700	50700	50700	50700	0
263	20240806	142200	59472600	50700	50700	50700	50700	0
264	20240806	142100	59472600	50700	50700	50700	50700	0
265	20240806	142000	59472600	50700	50700	50700	50700	0
266	20240806	141900	59472600	50700	50700	50700	50700	0
267	20240806	141800	59472600	50700	50700	50700	50700	0
268	20240806	141700	59472600	50700	50700	50700	50700	0
269	20240806	141600	59472600	50700	50700	50700	50700	0
270	20240806	141500	59472600	50700	50700	50700	50700	0
271	20240806	141400	59472600	50700	50700	50700	50700	0
272	20240806	141300	59472600	50700	50700	50700	50700	0
273	20240806	141200	59472600	50700	50700	50700	50700	0
274	20240806	141100	59472600	50700	50700	50700	50700	0
275	20240806	141000	59472600	50700	50700	50700	50700	0
276	20240806	140900	59472600	50700	50700	50700	50700	0
277	20240806	140800	59472600	50700	50700	50700	50700	0
278	20240806	140700	59472600	50700	50700	50700	50700	0
279	20240806	140600	59472600	50700	50700	50700	50700	0
280	20240806	140500	59472600	50700	50700	50700	50700	0
281	20240806	140400	59472600	50700	50700	50700	50700	0
282	20240806	140300	59472600	50700	50700	50700	50700	0
283	20240806	140200	59472600	50700	50700	50700	50700	0
284	20240806	140100	59472600	50700	50700	50700	50700	0
285	20240806	140000	59472600	50700	50700	50700	50700	0
286	20240806	135900	59472600	50700	50700	50700	50700	0
287	20240806	135800	59472600	50700	50700	50700	50700	0
288	20240806	135700	59472600	50700	50700	50700	50700	0
289	20240806	135600	59472600	50700	50700	50700	50700	0
290	20240806	135500	59472600	50700	50700	50700	50700	0
291	20240806	135400	59472600	50700	50700	50700	50700	0
292	20240806	135300	59472600	50700	50700	50700	50700	0
293	20240806	135200	59472600	50700	50700	50700	50700	0
294	20240806	135100	59472600	50700	50700	50700	50700	6
295	20240806	135000	59168400	50300	50300	50300	50300	0
296	20240806	134900	59168400	50300	50300	50300	50300	2
297	20240806	134800	59067800	50700	50700	50700	50700	0
298	20240806	134700	59067800	50700	50700	50700	50700	0
299	20240806	134600	59067800	50700	50700	50700	50700	0
300	20240806	134500	59067800	50700	50700	50700	50700	0
301	20240806	134400	59067800	50700	50700	50700	50700	0
302	20240806	134300	59067800	50700	50700	50700	50700	0
303	20240806	134200	59067800	50700	50700	50700	50700	0
304	20240806	134100	59067800	50700	50700	50700	50700	0
305	20240806	134000	59067800	50700	50700	50700	50700	0
306	20240806	133900	59067800	50700	50700	50700	50700	6
307	20240806	133800	58763600	50800	50800	50800	50800	0
308	20240806	133700	58763600	50800	50800	50800	50800	0
309	20240806	133600	58763600	50800	50800	50800	50800	0
310	20240806	133500	58763600	50800	50800	50800	50800	0
311	20240806	133400	58763600	50800	50800	50800	50800	0
312	20240806	133300	58763600	50800	50800	50800	50800	0
313	20240806	133200	58763600	50800	50800	50800	50800	0
314	20240806	133100	58763600	50800	50800	50800	50800	0
315	20240806	133000	58763600	50800	50800	50800	50800	0
316	20240806	132900	58763600	50800	50800	50800	50800	0
317	20240806	132800	58763600	50800	50800	50800	50800	0
318	20240806	132700	58763600	50800	50800	50800	50800	0
319	20240806	132600	58763600	50800	50800	50800	50800	0
320	20240806	132500	58763600	50800	50800	50800	50800	0
321	20240806	132400	58763600	50800	50800	50800	50800	0
322	20240806	132300	58763600	50800	50800	50800	50800	0
323	20240806	132200	58763600	50800	50800	50800	50800	0
324	20240806	132100	58763600	50800	50800	50800	50800	0
325	20240806	132000	58763600	50800	50800	50800	50800	0
326	20240806	131900	58763600	50800	50800	50800	50800	0
327	20240806	131800	58763600	50800	50800	50800	50800	0
328	20240806	131700	58763600	50800	50800	50800	50800	0
329	20240806	131600	58763600	50800	50800	50800	50800	0
330	20240806	131500	58763600	50800	50800	50800	50800	0
331	20240806	131400	58763600	50800	50800	50800	50800	0
332	20240806	131300	58763600	50800	50800	50800	50800	0
333	20240806	131200	58763600	50800	50800	50800	50800	0
334	20240806	131100	58763600	50800	50800	50800	50800	0
335	20240806	131000	58763600	50800	50800	50800	50800	0
336	20240806	130900	58763600	50800	50800	50800	50800	0
337	20240806	130800	58763600	50800	50800	50800	50800	0
338	20240806	130700	58763600	50800	50800	50800	50800	0
339	20240806	130600	58763600	50800	50800	50800	50800	0
340	20240806	130500	58763600	50800	50800	50800	50800	0
341	20240806	130400	58763600	50800	50800	50800	50800	0
342	20240806	130300	58763600	50800	50800	50800	50800	0
343	20240806	130200	58763600	50800	50800	50800	50800	0
344	20240806	130100	58763600	50800	50800	50800	50800	0
345	20240806	130000	58763600	50800	50800	50800	50800	2
346	20240806	125900	58662000	50800	50800	50800	50800	0
347	20240806	125800	58662000	50800	50800	50800	50800	0
348	20240806	125700	58662000	50800	50600	50800	50600	22
349	20240806	125600	57546700	50500	50500	50500	50500	0
350	20240806	125500	57546700	50500	50500	50500	50500	0
351	20240806	125400	57546700	50500	50500	50500	50500	0
352	20240806	125300	57546700	50500	50500	50500	50500	0
353	20240806	125200	57546700	50500	50500	50500	50500	1
354	20240806	125100	57496200	50800	50800	50800	50800	0
355	20240806	125000	57496200	50800	50800	50800	50800	0
356	20240806	124900	57496200	50800	50800	50800	50800	0
357	20240806	124800	57496200	50800	50800	50800	50800	0
358	20240806	124700	57496200	50800	50800	50800	50800	0
359	20240806	124600	57496200	50800	50800	50800	50800	0
360	20240806	124500	57496200	50800	50800	50800	50800	0
361	20240806	124400	57496200	50800	50800	50800	50800	0
362	20240806	124300	57496200	50800	50800	50800	50800	0
363	20240806	124200	57496200	50800	50800	50800	50800	0
364	20240806	124100	57496200	50800	50800	50800	50800	0
365	20240806	124000	57496200	50800	50800	50800	50800	0
366	20240806	123900	57496200	50800	50800	50800	50800	0
367	20240806	123800	57496200	50800	50800	50800	50800	0
368	20240806	123700	57496200	50800	50800	50800	50800	0
369	20240806	123600	57496200	50800	50800	50800	50800	0
370	20240806	123500	57496200	50800	50800	50800	50800	10
371	20240806	123400	56988200	50800	50800	50800	50800	0
372	20240806	123300	56988200	50800	50500	50800	50500	15
373	20240806	123200	56230100	50500	50500	50500	50500	0
374	20240806	123100	56230100	50500	50500	50500	50500	0
375	20240806	123000	56230100	50500	50100	50500	50100	50
376	20240806	122900	53720200	49950	49950	49950	49950	0
377	20240806	122800	53720200	49950	49950	49950	49950	0
378	20240806	122700	53720200	49950	49950	49950	49950	0
379	20240806	122600	53720200	49950	49950	49950	49950	0
380	20240806	122500	53720200	49950	49950	49950	49950	0
381	20240806	122400	53720200	49950	50000	50000	49950	2
382	20240806	122300	53620250	50100	50100	50100	50100	0
383	20240806	122200	53620250	50100	50100	50100	50100	0
384	20240806	122100	53620250	50100	50100	50100	50100	1
385	20240806	122000	53570150	50100	50100	50100	50100	0
386	20240806	121900	53570150	50100	50100	50100	50100	0
387	20240806	121800	53570150	50100	50100	50100	50100	0
388	20240806	121700	53570150	50100	50100	50100	50100	0
389	20240806	121600	53570150	50100	50100	50100	50100	0
390	20240806	121500	53570150	50100	50100	50100	50100	0
391	20240806	121400	53570150	50100	50100	50100	50100	0
392	20240806	121300	53570150	50100	50100	50100	50100	0
393	20240806	121200	53570150	50100	50100	50100	50100	0
394	20240806	121100	53570150	50100	50100	50100	50100	0
395	20240806	121000	53570150	50100	50100	50100	50100	0
396	20240806	120900	53570150	50100	50100	50100	50100	0
397	20240806	120800	53570150	50100	50100	50100	50100	0
398	20240806	120700	53570150	50100	50100	50100	50100	0
399	20240806	120600	53570150	50100	50100	50100	50100	0
400	20240806	120500	53570150	50100	50100	50100	50100	0
401	20240806	120400	53570150	50100	50100	50100	50100	0
402	20240806	120300	53570150	50100	50100	50100	50100	0
403	20240806	120200	53570150	50100	50100	50100	50100	0
404	20240806	120100	53570150	50100	50100	50100	50100	0
405	20240806	120000	53570150	50100	50100	50100	50100	0
406	20240806	115900	53570150	50100	50100	50100	50100	1
407	20240806	115800	53520050	50200	50200	50200	50200	0
408	20240806	115700	53520050	50200	50200	50200	50200	0
409	20240806	115600	53520050	50200	50200	50200	50200	0
410	20240806	115500	53520050	50200	50200	50200	50200	0
411	20240806	115400	53520050	50200	50200	50200	50200	0
412	20240806	115300	53520050	50200	50200	50200	50200	1
413	20240806	115200	53469850	49950	49950	49950	49950	0
414	20240806	115100	53469850	49950	49950	49950	49950	0
415	20240806	115000	53469850	49950	49950	49950	49950	0
416	20240806	114900	53469850	49950	49950	49950	49950	0
417	20240806	114800	53469850	49950	49950	49950	49950	0
418	20240806	114700	53469850	49950	49950	49950	49950	0
419	20240806	114600	53469850	49950	49950	49950	49950	4
420	20240806	114500	53270050	50000	50000	50000	50000	1
421	20240806	114400	53220050	50300	50300	50300	50300	0
422	20240806	114300	53220050	50300	50300	50300	50300	0
423	20240806	114200	53220050	50300	50300	50300	50300	2
424	20240806	114100	53119450	50300	50300	50300	50300	2
425	20240806	114000	53018850	50100	50100	50100	50100	1
426	20240806	113900	52968750	50100	50100	50100	50100	0
427	20240806	113800	52968750	50100	50100	50100	50100	0
428	20240806	113700	52968750	50100	50100	50100	50100	0
429	20240806	113600	52968750	50100	50100	50100	50100	0
430	20240806	113500	52968750	50100	50100	50100	50100	1
431	20240806	113400	52918650	50100	50100	50100	50100	0
432	20240806	113300	52918650	50100	50100	50100	50100	0
433	20240806	113200	52918650	50100	50100	50100	50100	0
434	20240806	113100	52918650	50100	50100	50100	50100	0
435	20240806	113000	52918650	50100	50100	50100	50100	0
436	20240806	112900	52918650	50100	50100	50100	50100	0
437	20240806	112800	52918650	50100	50100	50100	50100	5
438	20240806	112700	52668150	50000	50000	50000	50000	0
439	20240806	112600	52668150	50000	50000	50000	50000	0
440	20240806	112500	52668150	50000	50000	50000	50000	0
441	20240806	112400	52668150	50000	50000	50000	50000	0
442	20240806	112300	52668150	50000	50000	50000	50000	0
443	20240806	112200	52668150	50000	50000	50000	50000	0
444	20240806	112100	52668150	50000	50000	50000	50000	0
445	20240806	112000	52668150	50000	50000	50000	50000	0
446	20240806	111900	52668150	50000	50000	50000	50000	0
447	20240806	111800	52668150	50000	50000	50000	50000	0
448	20240806	111700	52668150	50000	50000	50000	50000	0
449	20240806	111600	52668150	50000	50000	50000	50000	0
450	20240806	111500	52668150	50000	50000	50000	50000	0
451	20240806	111400	52668150	50000	50000	50000	50000	0
452	20240806	111300	52668150	50000	50000	50000	50000	0
453	20240806	111200	52668150	50000	50000	50000	50000	0
454	20240806	111100	52668150	50000	50000	50000	50000	0
455	20240806	111000	52668150	50000	50000	50000	50000	0
456	20240806	110900	52668150	50000	50000	50000	50000	0
457	20240806	110800	52668150	50000	50000	50000	50000	3
458	20240806	110700	52518150	50100	50100	50100	50100	2
459	20240806	110600	52417950	50100	50100	50100	50100	1
460	20240806	110500	52367850	49850	49850	49850	49850	0
461	20240806	110400	52367850	49850	49850	49850	49850	0
462	20240806	110300	52367850	49850	49850	49850	49850	0
463	20240806	110200	52367850	49850	49850	49850	49850	0
464	20240806	110100	52367850	49850	49850	49850	49850	0
465	20240806	110000	52367850	49850	49850	49850	49850	0
466	20240806	105900	52367850	49850	49850	49850	49850	0
467	20240806	105800	52367850	49850	49850	49850	49850	0
468	20240806	105700	52367850	49850	49850	49850	49850	0
469	20240806	105600	52367850	49850	49850	49850	49850	0
470	20240806	105500	52367850	49850	49850	49850	49850	0
471	20240806	105400	52367850	49850	49850	49850	49850	0
472	20240806	105300	52367850	49850	49850	49850	49850	0
473	20240806	105200	52367850	49850	49850	49850	49850	0
474	20240806	105100	52367850	49850	49850	49850	49850	0
475	20240806	105000	52367850	49850	49850	49850	49850	0
476	20240806	104900	52367850	49850	49850	49850	49850	0
477	20240806	104800	52367850	49850	49850	49850	49850	0
478	20240806	104700	52367850	49850	49850	49850	49850	0
479	20240806	104600	52367850	49850	49850	49850	49850	1
480	20240806	104500	52318000	49850	49850	49850	49850	0
481	20240806	104400	52318000	49850	49850	49850	49850	0
482	20240806	104300	52318000	49850	49850	49850	49850	30
483	20240806	104200	50822500	49900	49900	49900	49900	1
484	20240806	104100	50772600	49950	49950	49950	49950	0
485	20240806	104000	50772600	49950	49950	49950	49950	0
486	20240806	103900	50772600	49950	50000	50000	49950	2
487	20240806	103800	50672650	49900	49900	49900	49900	0
488	20240806	103700	50672650	49900	49900	49900	49900	0
489	20240806	103600	50672650	49900	49900	49900	49900	0
490	20240806	103500	50672650	49900	49900	49900	49900	0
491	20240806	103400	50672650	49900	49900	49900	49900	0
492	20240806	103300	50672650	49900	49900	49900	49900	0
493	20240806	103200	50672650	49900	49900	49900	49900	0
494	20240806	103100	50672650	49900	49900	49900	49900	2
495	20240806	103000	50572850	49850	49850	49850	49850	0
496	20240806	102900	50572850	49850	49850	49850	49850	0
497	20240806	102800	50572850	49850	49850	49850	49850	24
498	20240806	102700	49376450	49900	49900	49900	49900	0
499	20240806	102600	49376450	49900	49900	49900	49900	9
500	20240806	102500	48927350	50300	50300	50300	50300	0
501	20240806	102400	48927350	50300	50300	50300	50300	0
502	20240806	102300	48927350	50300	50300	50300	50300	0
503	20240806	102200	48927350	50300	50300	50300	50300	0
504	20240806	102100	48927350	50300	50300	50300	50300	0
505	20240806	102000	48927350	50300	50300	50300	50300	0
506	20240806	101900	48927350	50300	50300	50300	50300	0
507	20240806	101800	48927350	50300	50300	50300	50300	0
508	20240806	101700	48927350	50300	50300	50300	50300	0
509	20240806	101600	48927350	50300	50300	50300	50300	0
510	20240806	101500	48927350	50300	50300	50300	50300	0
511	20240806	101400	48927350	50300	50300	50300	50300	0
512	20240806	101300	48927350	50300	50300	50300	50300	0
513	20240806	101200	48927350	50300	50300	50300	50300	0
514	20240806	101100	48927350	50300	50300	50300	50300	0
515	20240806	101000	48927350	50300	50300	50300	50300	0
516	20240806	100900	48927350	50300	50300	50300	50300	0
517	20240806	100800	48927350	50300	50300	50300	50300	0
518	20240806	100700	48927350	50300	50300	50300	50300	0
519	20240806	100600	48927350	50300	50300	50300	50300	0
520	20240806	100500	48927350	50300	49850	50300	49850	110
521	20240806	100400	43433750	49750	49750	49750	49750	0
522	20240806	100300	43433750	49750	49750	49750	49750	1
523	20240806	100200	43384000	49800	49800	49800	49800	0
524	20240806	100100	43384000	49800	49800	49800	49800	0
525	20240806	100000	43384000	49800	49800	49800	49800	4
526	20240806	095900	43184800	49800	49800	49800	49800	0
527	20240806	095800	43184800	49800	49800	49800	49800	0
528	20240806	095700	43184800	49800	49800	49800	49800	0
529	20240806	095600	43184800	49800	49800	49800	49800	0
530	20240806	095500	43184800	49800	49800	49800	49800	0
531	20240806	095400	43184800	49800	49800	49800	49800	0
532	20240806	095300	43184800	49800	49800	49800	49800	0
533	20240806	095200	43184800	49800	49800	49800	49800	0
534	20240806	095100	43184800	49800	49800	49800	49800	0
535	20240806	095000	43184800	49800	49800	49800	49800	0
536	20240806	094900	43184800	49800	49800	49800	49800	0
537	20240806	094800	43184800	49800	49800	49800	49800	0
538	20240806	094700	43184800	49800	49800	49800	49800	0
539	20240806	094600	43184800	49800	49800	49800	49800	0
540	20240806	094500	43184800	49800	49800	49800	49800	0
541	20240806	094400	43184800	49800	49800	49800	49800	0
542	20240806	094300	43184800	49800	49800	49800	49800	0
543	20240806	094200	43184800	49800	49800	49800	49800	2
544	20240806	094100	43085200	49650	49650	49650	49650	10
545	20240806	094000	42588700	49900	49900	49900	49900	0
546	20240806	093900	42588700	49900	49900	49900	49900	0
547	20240806	093800	42588700	49900	49900	49900	49900	0
548	20240806	093700	42588700	49900	49900	49900	49900	0
549	20240806	093600	42588700	49900	49900	49900	49900	0
550	20240806	093500	42588700	49900	49900	49900	49900	0
551	20240806	093400	42588700	49900	49900	49900	49900	0
552	20240806	093300	42588700	49900	49900	49900	49900	0
553	20240806	093200	42588700	49900	49900	49900	49900	0
554	20240806	093100	42588700	49900	49900	49900	49900	0
555	20240806	093000	42588700	49900	49900	49900	49900	0
556	20240806	092900	42588700	49900	49900	49900	49900	0
557	20240806	092800	42588700	49900	49900	49900	49900	0
558	20240806	092700	42588700	49900	49900	49900	49900	0
559	20240806	092600	42588700	49900	49900	49900	49900	0
560	20240806	092500	42588700	49900	49900	49900	49900	1
561	20240806	092400	42538800	49600	49600	49600	49600	0
562	20240806	092300	42538800	49600	49600	49600	49600	117
563	20240806	092200	36735600	49200	49200	49350	49200	272
564	20240806	092100	23332200	49200	49900	49900	49200	304
565	20240806	092000	8271900	49750	49750	49750	49750	5
566	20240806	091900	8023150	49750	49750	49750	49750	8
567	20240806	091800	7625150	49700	49700	49700	49700	0
568	20240806	091700	7625150	49700	49900	49900	49700	7
569	20240806	091600	7276850	49500	49500	49500	49500	8
570	20240806	091500	6880850	49700	49700	49700	49700	0
571	20240806	091400	6880850	49700	49700	49700	49700	35
572	20240806	091300	5141350	49650	49500	49750	49500	9
573	20240806	091200	4694500	49500	49500	49500	49500	3
574	20240806	091100	4546000	49500	49500	49500	49500	1
575	20240806	091000	4496500	49500	49500	49500	49500	0
576	20240806	090900	4496500	49500	49500	49500	49500	0
577	20240806	090800	4496500	49500	49500	49500	49450	28
578	20240806	090700	3110600	49500	48800	49500	48800	4
579	20240806	090600	2914450	48250	48250	48250	48250	0
580	20240806	090500	2914450	48250	48350	48350	48250	48
581	20240806	090400	596400	49700	49700	49700	49700	0
582	20240806	090300	596400	49700	49700	49700	49700	1
583	20240806	090200	546700	49700	49700	49700	49700	0
584	20240806	090100	546700	49700	49700	49700	49700	0
585	20240806	090000	546700	49700	49700	49700	49700	11