KissMeData/004700/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	184300	52274900	49900	49900	49900	49900	36
3	20230830	184200	52274900	49900	49900	49900	49900	0
4	20230830	184100	52274900	49900	49900	49900	49900	0
5	20230830	184000	52274900	49900	49900	49900	49900	0
6	20230830	183900	52274900	49900	49900	49900	49900	0
7	20230830	183800	52274900	49900	49900	49900	49900	0
8	20230830	183700	52274900	49900	49900	49900	49900	0
9	20230830	183600	52274900	49900	49900	49900	49900	0
10	20230830	183500	52274900	49900	49900	49900	49900	0
11	20230830	183400	52274900	49900	49900	49900	49900	0
12	20230830	183300	52274900	49900	49900	49900	49900	0
13	20230830	183200	52274900	49900	49900	49900	49900	0
14	20230830	183100	52274900	49900	49900	49900	49900	0
15	20230830	183000	52274900	49900	49900	49900	49900	0
16	20230830	182900	52274900	49900	49900	49900	49900	0
17	20230830	182800	52274900	49900	49900	49900	49900	0
18	20230830	182700	52274900	49900	49900	49900	49900	0
19	20230830	182600	52274900	49900	49900	49900	49900	0
20	20230830	182500	52274900	49900	49900	49900	49900	0
21	20230830	182400	52274900	49900	49900	49900	49900	0
22	20230830	182300	52274900	49900	49900	49900	49900	0
23	20230830	182200	52274900	49900	49900	49900	49900	0
24	20230830	182100	52274900	49900	49900	49900	49900	0
25	20230830	182000	52274900	49900	49900	49900	49900	0
26	20230830	181900	52274900	49900	49900	49900	49900	0
27	20230830	181800	52274900	49900	49900	49900	49900	0
28	20230830	181700	52274900	49900	49900	49900	49900	0
29	20230830	181600	52274900	49900	49900	49900	49900	0
30	20230830	181500	52274900	49900	49900	49900	49900	0
31	20230830	181400	52274900	49900	49900	49900	49900	0
32	20230830	181300	52274900	49900	49900	49900	49900	36
33	20230830	181200	52274900	49900	49900	49900	49900	0
34	20230830	181100	52274900	49900	49900	49900	49900	0
35	20230830	181000	52274900	49900	49900	49900	49900	0
36	20230830	180900	52274900	49900	49900	49900	49900	0
37	20230830	180800	52274900	49900	49900	49900	49900	0
38	20230830	180700	52274900	49900	49900	49900	49900	0
39	20230830	180600	52274900	49900	49900	49900	49900	0
40	20230830	180500	52274900	49900	49900	49900	49900	0
41	20230830	180400	52274900	49900	49900	49900	49900	0
42	20230830	180300	52274900	49900	49900	49900	49900	0
43	20230830	180200	52274900	49900	49900	49900	49900	0
44	20230830	180100	52274900	49900	49900	49900	49900	0
45	20230830	180000	52274900	49900	49900	49900	49900	0
46	20230830	175900	52274900	49900	49900	49900	49900	0
47	20230830	175800	52274900	49900	49900	49900	49900	0
48	20230830	175700	52274900	49900	49900	49900	49900	0
49	20230830	175600	52274900	49900	49900	49900	49900	0
50	20230830	175500	52274900	49900	49900	49900	49900	0
51	20230830	175400	52274900	49900	49900	49900	49900	0
52	20230830	175300	52274900	49900	49900	49900	49900	0
53	20230830	175200	52274900	49900	49900	49900	49900	0
54	20230830	175100	52274900	49900	49900	49900	49900	0
55	20230830	175000	52274900	49900	49900	49900	49900	0
56	20230830	174900	52274900	49900	49900	49900	49900	0
57	20230830	174800	52274900	49900	49900	49900	49900	0
58	20230830	174700	52274900	49900	49900	49900	49900	0
59	20230830	174600	52274900	49900	49900	49900	49900	0
60	20230830	174500	52274900	49900	49900	49900	49900	0
61	20230830	174400	52274900	49900	49900	49900	49900	0
62	20230830	174300	52274900	49900	49900	49900	49900	36
63	20230830	174200	52274900	49900	49900	49900	49900	0
64	20230830	174100	52274900	49900	49900	49900	49900	0
65	20230830	174000	52274900	49900	49900	49900	49900	0
66	20230830	173900	52274900	49900	49900	49900	49900	0
67	20230830	173800	52274900	49900	49900	49900	49900	0
68	20230830	173700	52274900	49900	49900	49900	49900	0
69	20230830	173600	52274900	49900	49900	49900	49900	0
70	20230830	173500	52274900	49900	49900	49900	49900	0
71	20230830	173400	52274900	49900	49900	49900	49900	0
72	20230830	173300	52274900	49900	49900	49900	49900	0
73	20230830	173200	52274900	49900	49900	49900	49900	0
74	20230830	173100	52274900	49900	49900	49900	49900	0
75	20230830	173000	52274900	49900	49900	49900	49900	0
76	20230830	172900	52274900	49900	49900	49900	49900	0
77	20230830	172800	52274900	49900	49900	49900	49900	0
78	20230830	172700	52274900	49900	49900	49900	49900	0
79	20230830	172600	52274900	49900	49900	49900	49900	0
80	20230830	172500	52274900	49900	49900	49900	49900	0
81	20230830	172400	52274900	49900	49900	49900	49900	0
82	20230830	172300	52274900	49900	49900	49900	49900	0
83	20230830	172200	52274900	49900	49900	49900	49900	0
84	20230830	172100	52274900	49900	49900	49900	49900	0
85	20230830	172000	52274900	49900	49900	49900	49900	0
86	20230830	171900	52274900	49900	49900	49900	49900	0
87	20230830	171800	52274900	49900	49900	49900	49900	0
88	20230830	171700	52274900	49900	49900	49900	49900	0
89	20230830	171600	52274900	49900	49900	49900	49900	0
90	20230830	171500	52274900	49900	49900	49900	49900	0
91	20230830	171400	52274900	49900	49900	49900	49900	0
92	20230830	171300	52274900	49900	49900	49900	49900	36
93	20230830	171200	52274900	49900	49900	49900	49900	0
94	20230830	171100	52274900	49900	49900	49900	49900	0
95	20230830	171000	52274900	49900	49900	49900	49900	0
96	20230830	170900	52274900	49900	49900	49900	49900	0
97	20230830	170800	52274900	49900	49900	49900	49900	0
98	20230830	170700	52274900	49900	49900	49900	49900	0
99	20230830	170600	52274900	49900	49900	49900	49900	0
100	20230830	170500	52274900	49900	49900	49900	49900	0
101	20230830	170400	52274900	49900	49900	49900	49900	0
102	20230830	170300	52274900	49900	49900	49900	49900	0
103	20230830	170200	52274900	49900	49900	49900	49900	0
104	20230830	170100	52274900	49900	49900	49900	49900	0
105	20230830	170000	52274900	49900	49900	49900	49900	0
106	20230830	165900	52274900	49900	49900	49900	49900	0
107	20230830	165800	52274900	49900	49900	49900	49900	0
108	20230830	165700	52274900	49900	49900	49900	49900	0
109	20230830	165600	52274900	49900	49900	49900	49900	0
110	20230830	165500	52274900	49900	49900	49900	49900	0
111	20230830	165400	52274900	49900	49900	49900	49900	0
112	20230830	165300	52274900	49900	49900	49900	49900	0
113	20230830	165200	52274900	49900	49900	49900	49900	0
114	20230830	165100	52274900	49900	49900	49900	49900	0
115	20230830	165000	52274900	49900	49900	49900	49900	0
116	20230830	164900	52274900	49900	49900	49900	49900	0
117	20230830	164800	52274900	49900	49900	49900	49900	0
118	20230830	164700	52274900	49900	49900	49900	49900	0
119	20230830	164600	52274900	49900	49900	49900	49900	0
120	20230830	164500	52274900	49900	49900	49900	49900	0
121	20230830	164400	52274900	49900	49900	49900	49900	0
122	20230830	164300	52274900	49900	49900	49900	49900	36
123	20230830	164200	52274900	49900	49900	49900	49900	0
124	20230830	164100	52274900	49900	49900	49900	49900	0
125	20230830	164000	52274900	49900	49900	49900	49900	0
126	20230830	163900	52274900	49900	49900	49900	49900	0
127	20230830	163800	52274900	49900	49900	49900	49900	0
128	20230830	163700	52274900	49900	49900	49900	49900	0
129	20230830	163600	52274900	49900	49900	49900	49900	0
130	20230830	163500	52274900	49900	49900	49900	49900	0
131	20230830	163400	52274900	49900	49900	49900	49900	0
132	20230830	163300	52274900	49900	49900	49900	49900	0
133	20230830	163200	52274900	49900	49900	49900	49900	0
134	20230830	163100	52274900	49900	49900	49900	49900	0
135	20230830	163000	52274900	49900	49900	49900	49900	0
136	20230830	162900	52274900	49900	49900	49900	49900	0
137	20230830	162800	52274900	49900	49900	49900	49900	0
138	20230830	162700	52274900	49900	49900	49900	49900	0
139	20230830	162600	52274900	49900	49900	49900	49900	0
140	20230830	162500	52274900	49900	49900	49900	49900	0
141	20230830	162400	52274900	49900	49900	49900	49900	0
142	20230830	162300	52274900	49900	49900	49900	49900	0
143	20230830	162200	52274900	49900	49900	49900	49900	0
144	20230830	162100	52274900	49900	49900	49900	49900	0
145	20230830	162000	52274900	49900	49900	49900	49900	0
146	20230830	161900	52274900	49900	49900	49900	49900	0
147	20230830	161800	52274900	49900	49900	49900	49900	0
148	20230830	161700	52274900	49900	49900	49900	49900	0
149	20230830	161600	52274900	49900	49900	49900	49900	0
150	20230830	161500	52274900	49900	49900	49900	49900	0
151	20230830	161400	52274900	49900	49900	49900	49900	0
152	20230830	161300	52274900	49900	49900	49900	49900	36
153	20230830	161200	52274900	49900	49900	49900	49900	0
154	20230830	161100	52274900	49900	49900	49900	49900	0
155	20230830	161000	52274900	49900	49900	49900	49900	0
156	20230830	160900	52274900	49900	49900	49900	49900	0
157	20230830	160800	52274900	49900	49900	49900	49900	0
158	20230830	160700	52274900	49900	49900	49900	49900	0
159	20230830	160600	52274900	49900	49900	49900	49900	0
160	20230830	160500	52274900	49900	49900	49900	49900	0
161	20230830	160400	52274900	49900	49900	49900	49900	0
162	20230830	160300	52274900	49900	49900	49900	49900	0
163	20230830	160200	52274900	49900	49900	49900	49900	0
164	20230830	160100	52274900	49900	49900	49900	49900	0
165	20230830	160000	52274900	49900	49900	49900	49900	0
166	20230830	155900	52274900	49900	49900	49900	49900	0
167	20230830	155800	52274900	49900	49900	49900	49900	0
168	20230830	155700	52274900	49900	49900	49900	49900	0
169	20230830	155600	52274900	49900	49900	49900	49900	0
170	20230830	155500	52274900	49900	49900	49900	49900	0
171	20230830	155400	52274900	49900	49900	49900	49900	0
172	20230830	155300	52274900	49900	49900	49900	49900	0
173	20230830	155200	52274900	49900	49900	49900	49900	0
174	20230830	155100	52274900	49900	49900	49900	49900	0
175	20230830	155000	52274900	49900	49900	49900	49900	0
176	20230830	154900	52274900	49900	49900	49900	49900	0
177	20230830	154800	52274900	49900	49900	49900	49900	0
178	20230830	154700	52274900	49900	49900	49900	49900	0
179	20230830	154600	52274900	49900	49900	49900	49900	0
180	20230830	154500	52274900	49900	49900	49900	49900	0
181	20230830	154400	52274900	49900	49900	49900	49900	0
182	20230830	154300	52274900	49900	49900	49900	49900	36
183	20230830	154200	52274900	49900	49900	49900	49900	0
184	20230830	154100	52274900	49900	49900	49900	49900	0
185	20230830	154000	52274900	49900	49900	49900	49900	0
186	20230830	153900	52274900	49900	49900	49900	49900	0
187	20230830	153800	52274900	49900	49900	49900	49900	0
188	20230830	153700	52274900	49900	49900	49900	49900	0
189	20230830	153600	52274900	49900	49900	49900	49900	0
190	20230830	153500	52274900	49900	49900	49900	49900	0
191	20230830	153400	52274900	49900	49900	49900	49900	0
192	20230830	153300	52274900	49900	49900	49900	49900	0
193	20230830	153200	52274900	49900	49900	49900	49900	0
194	20230830	153100	52274900	49900	49900	49900	49900	0
195	20230830	153000	52274900	49900	49900	49900	49900	36
196	20230830	152900	50478500	49950	49950	49950	49950	0
197	20230830	152800	50478500	49950	49950	49950	49950	0
198	20230830	152700	50478500	49950	49950	49950	49950	0
199	20230830	152600	50478500	49950	49950	49950	49950	0
200	20230830	152500	50478500	49950	49950	49950	49950	0
201	20230830	152400	50478500	49950	49950	49950	49950	0
202	20230830	152300	50478500	49950	49950	49950	49950	0
203	20230830	152200	50478500	49950	49950	49950	49950	0
204	20230830	152100	50478500	49950	49950	49950	49950	0
205	20230830	152000	50478500	49950	49950	49950	49950	0
206	20230830	151900	50478500	49950	49950	49950	49950	0
207	20230830	151800	50478500	49950	49950	49950	49950	0
208	20230830	151700	50478500	49950	49950	49950	49950	0
209	20230830	151600	50478500	49950	49950	49950	49950	0
210	20230830	151500	50478500	49950	49950	49950	49950	1
211	20230830	151400	50428550	49950	49950	49950	49950	0
212	20230830	151300	50428550	49950	49950	49950	49950	0
213	20230830	151200	50428550	49950	49950	49950	49950	0
214	20230830	151100	50428550	49950	49950	49950	49950	1
215	20230830	151000	50378600	49950	49950	49950	49950	1
216	20230830	150900	50328650	49900	49900	49900	49900	0
217	20230830	150800	50328650	49900	49900	49900	49900	2
218	20230830	150700	50228850	49900	49900	49900	49900	0
219	20230830	150600	50228850	49900	49900	49900	49900	2
220	20230830	150500	50129050	49950	49950	49950	49950	1
221	20230830	150400	50079100	49950	49950	49950	49950	0
222	20230830	150300	50079100	49950	49950	49950	49950	0
223	20230830	150200	50079100	49950	49950	49950	49950	0
224	20230830	150100	50079100	49950	49950	49950	49950	0
225	20230830	150000	50079100	49950	49950	49950	49950	0
226	20230830	145900	50079100	49950	49950	49950	49950	0
227	20230830	145800	50079100	49950	49950	49950	49950	1
228	20230830	145700	50029150	49950	49950	49950	49950	25
229	20230830	145600	48780400	49950	49950	49950	49950	0
230	20230830	145500	48780400	49950	49950	49950	49950	0
231	20230830	145400	48780400	49950	49950	49950	49950	0
232	20230830	145300	48780400	49950	49950	49950	49950	1
233	20230830	145200	48730450	49950	49950	49950	49950	0
234	20230830	145100	48730450	49950	49950	49950	49950	0
235	20230830	145000	48730450	49950	49950	49950	49950	0
236	20230830	144900	48730450	49950	49950	49950	49950	0
237	20230830	144800	48730450	49950	49950	49950	49950	0
238	20230830	144700	48730450	49950	49950	49950	49950	0
239	20230830	144600	48730450	49950	49950	49950	49950	21
240	20230830	144500	47681500	49950	49950	49950	49950	0
241	20230830	144400	47681500	49950	49950	49950	49950	0
242	20230830	144300	47681500	49950	49950	49950	49950	0
243	20230830	144200	47681500	49950	49950	49950	49950	0
244	20230830	144100	47681500	49950	49950	49950	49950	0
245	20230830	144000	47681500	49950	49950	49950	49950	0
246	20230830	143900	47681500	49950	49950	49950	49950	1
247	20230830	143800	47631550	49950	49950	49950	49950	0
248	20230830	143700	47631550	49950	49950	49950	49950	0
249	20230830	143600	47631550	49950	49950	49950	49950	0
250	20230830	143500	47631550	49950	49950	49950	49950	0
251	20230830	143400	47631550	49950	49950	49950	49950	1
252	20230830	143300	47581600	49950	49950	49950	49950	0
253	20230830	143200	47581600	49950	49950	49950	49950	0
254	20230830	143100	47581600	49950	49950	49950	49950	17
255	20230830	143000	46732450	49950	49950	49950	49950	0
256	20230830	142900	46732450	49950	49950	49950	49950	0
257	20230830	142800	46732450	49950	49950	49950	49950	1
258	20230830	142700	46682500	49950	49950	49950	49950	0
259	20230830	142600	46682500	49950	49950	49950	49950	0
260	20230830	142500	46682500	49950	49950	49950	49950	0
261	20230830	142400	46682500	49950	49950	49950	49950	0
262	20230830	142300	46682500	49950	49950	49950	49950	0
263	20230830	142200	46682500	49950	49950	49950	49950	0
264	20230830	142100	46682500	49950	49950	49950	49950	1
265	20230830	142000	46632550	49950	49950	49950	49950	0
266	20230830	141900	46632550	49950	49950	49950	49950	0
267	20230830	141800	46632550	49950	49950	49950	49950	0
268	20230830	141700	46632550	49950	49950	49950	49950	0
269	20230830	141600	46632550	49950	49950	49950	49950	0
270	20230830	141500	46632550	49950	49950	49950	49950	0
271	20230830	141400	46632550	49950	49950	49950	49950	1
272	20230830	141300	46582600	49950	49950	49950	49950	0
273	20230830	141200	46582600	49950	49950	49950	49950	0
274	20230830	141100	46582600	49950	49950	49950	49950	0
275	20230830	141000	46582600	49950	49950	49950	49950	0
276	20230830	140900	46582600	49950	49950	49950	49950	1
277	20230830	140800	46532650	49950	49950	49950	49950	0
278	20230830	140700	46532650	49950	49950	49950	49950	0
279	20230830	140600	46532650	49950	49950	49950	49950	0
280	20230830	140500	46532650	49950	49950	49950	49950	0
281	20230830	140400	46532650	49950	49950	49950	49950	0
282	20230830	140300	46532650	49950	49950	49950	49950	0
283	20230830	140200	46532650	49950	49950	49950	49950	1
284	20230830	140100	46482700	49900	49900	49900	49900	0
285	20230830	140000	46482700	49900	49900	49900	49900	0
286	20230830	135900	46482700	49900	49900	49900	49900	0
287	20230830	135800	46482700	49900	49900	49900	49900	0
288	20230830	135700	46482700	49900	49900	49900	49900	1
289	20230830	135600	46432800	49950	49900	49950	49900	3
290	20230830	135500	46283050	49850	49850	49850	49850	0
291	20230830	135400	46283050	49850	49850	49850	49850	0
292	20230830	135300	46283050	49850	49850	49850	49850	0
293	20230830	135200	46283050	49850	49850	49850	49850	0
294	20230830	135100	46283050	49850	49850	49850	49850	0
295	20230830	135000	46283050	49850	49850	49850	49850	1
296	20230830	134900	46233200	49900	49900	49900	49900	0
297	20230830	134800	46233200	49900	49900	49900	49900	0
298	20230830	134700	46233200	49900	49900	49900	49900	0
299	20230830	134600	46233200	49900	49900	49900	49900	0
300	20230830	134500	46233200	49900	49900	49900	49900	0
301	20230830	134400	46233200	49900	49900	49900	49900	1
302	20230830	134300	46183300	49900	49900	49900	49900	0
303	20230830	134200	46183300	49900	49900	49900	49900	0
304	20230830	134100	46183300	49900	49900	49900	49900	0
305	20230830	134000	46183300	49900	49900	49900	49900	0
306	20230830	133900	46183300	49900	49900	49900	49900	0
307	20230830	133800	46183300	49900	49900	49900	49900	0
308	20230830	133700	46183300	49900	49900	49900	49900	1
309	20230830	133600	46133400	49900	49900	49900	49900	0
310	20230830	133500	46133400	49900	49900	49900	49900	3
311	20230830	133400	45983700	49950	49950	49950	49950	0
312	20230830	133300	45983700	49950	49950	49950	49950	0
313	20230830	133200	45983700	49950	49950	49950	49950	1
314	20230830	133100	45933750	49950	49950	49950	49950	0
315	20230830	133000	45933750	49950	49950	49950	49950	0
316	20230830	132900	45933750	49950	49950	49950	49950	0
317	20230830	132800	45933750	49950	49950	49950	49950	0
318	20230830	132700	45933750	49950	49950	49950	49950	0
319	20230830	132600	45933750	49950	49950	49950	49950	0
320	20230830	132500	45933750	49950	49950	49950	49950	1
321	20230830	132400	45883800	49950	49950	49950	49950	0
322	20230830	132300	45883800	49950	49950	49950	49950	0
323	20230830	132200	45883800	49950	49950	49950	49950	0
324	20230830	132100	45883800	49950	49950	49950	49950	0
325	20230830	132000	45883800	49950	49950	49950	49950	0
326	20230830	131900	45883800	49950	49950	49950	49950	1
327	20230830	131800	45833850	49950	49950	49950	49950	0
328	20230830	131700	45833850	49950	49950	49950	49950	0
329	20230830	131600	45833850	49950	49950	49950	49950	0
330	20230830	131500	45833850	49950	49950	49950	49950	0
331	20230830	131400	45833850	49950	49950	49950	49950	0
332	20230830	131300	45833850	49950	49950	49950	49950	0
333	20230830	131200	45833850	49950	49950	49950	49950	20
334	20230830	131100	44834850	49950	49950	49950	49950	0
335	20230830	131000	44834850	49950	49950	49950	49950	0
336	20230830	130900	44834850	49950	49950	49950	49950	0
337	20230830	130800	44834850	49950	49950	49950	49950	0
338	20230830	130700	44834850	49950	49950	49950	49950	1
339	20230830	130600	44784900	49950	49950	49950	49950	0
340	20230830	130500	44784900	49950	49950	49950	49950	0
341	20230830	130400	44784900	49950	49950	49950	49950	0
342	20230830	130300	44784900	49950	49950	49950	49950	0
343	20230830	130200	44784900	49950	49950	49950	49950	0
344	20230830	130100	44784900	49950	49950	49950	49950	0
345	20230830	130000	44784900	49950	49950	49950	49950	1
346	20230830	125900	44734950	49950	49950	49950	49950	0
347	20230830	125800	44734950	49950	49950	49950	49950	0
348	20230830	125700	44734950	49950	49950	49950	49950	0
349	20230830	125600	44734950	49950	49950	49950	49950	0
350	20230830	125500	44734950	49950	49950	49950	49950	0
351	20230830	125400	44734950	49950	49950	49950	49950	1
352	20230830	125300	44685000	49900	49900	49900	49900	0
353	20230830	125200	44685000	49900	49900	49900	49900	0
354	20230830	125100	44685000	49900	49900	49900	49900	0
355	20230830	125000	44685000	49900	49900	49900	49900	5
356	20230830	124900	44435500	49950	49950	49950	49950	0
357	20230830	124800	44435500	49950	49950	49950	49950	1
358	20230830	124700	44385550	49950	49950	49950	49950	0
359	20230830	124600	44385550	49950	49950	49950	49950	0
360	20230830	124500	44385550	49950	49950	49950	49950	0
361	20230830	124400	44385550	49950	49950	49950	49950	0
362	20230830	124300	44385550	49950	49950	49950	49950	0
363	20230830	124200	44385550	49950	49950	49950	49950	1
364	20230830	124100	44335600	49950	49950	49950	49950	0
365	20230830	124000	44335600	49950	49950	49950	49950	0
366	20230830	123900	44335600	49950	49950	49950	49950	0
367	20230830	123800	44335600	49950	49950	49950	49950	0
368	20230830	123700	44335600	49950	49950	49950	49950	0
369	20230830	123600	44335600	49950	49950	49950	49950	0
370	20230830	123500	44335600	49950	49950	49950	49950	1
371	20230830	123400	44285650	49900	49900	49900	49900	1
372	20230830	123300	44235750	49950	49950	49950	49950	0
373	20230830	123200	44235750	49950	49950	49950	49950	0
374	20230830	123100	44235750	49950	49950	49950	49950	0
375	20230830	123000	44235750	49950	49950	49950	49950	1
376	20230830	122900	44185800	49950	49950	49950	49950	0
377	20230830	122800	44185800	49950	49950	49950	49950	0
378	20230830	122700	44185800	49950	49950	49950	49950	0
379	20230830	122600	44185800	49950	49950	49950	49950	0
380	20230830	122500	44185800	49950	49950	49950	49950	5
381	20230830	122400	43936050	50000	50000	50000	50000	0
382	20230830	122300	43936050	50000	50000	50000	50000	1
383	20230830	122200	43886050	50000	50000	50000	50000	0
384	20230830	122100	43886050	50000	50000	50000	50000	0
385	20230830	122000	43886050	50000	50000	50000	50000	0
386	20230830	121900	43886050	50000	50000	50000	50000	0
387	20230830	121800	43886050	50000	50000	50000	50000	0
388	20230830	121700	43886050	50000	50000	50000	50000	0
389	20230830	121600	43886050	50000	50000	50000	50000	1
390	20230830	121500	43836050	50000	50000	50000	50000	0
391	20230830	121400	43836050	50000	50000	50000	50000	0
392	20230830	121300	43836050	50000	50000	50000	50000	0
393	20230830	121200	43836050	50000	50000	50000	50000	0
394	20230830	121100	43836050	50000	50000	50000	50000	20
395	20230830	121000	42836050	50000	50000	50000	50000	1
396	20230830	120900	42786050	50000	50000	50000	50000	0
397	20230830	120800	42786050	50000	50000	50000	50000	0
398	20230830	120700	42786050	50000	50000	50000	50000	0
399	20230830	120600	42786050	50000	50000	50000	50000	0
400	20230830	120500	42786050	50000	50000	50000	50000	0
401	20230830	120400	42786050	50000	50000	50000	50000	0
402	20230830	120300	42786050	50000	50000	50000	50000	0
403	20230830	120200	42786050	50000	50000	50000	50000	0
404	20230830	120100	42786050	50000	50000	50000	50000	0
405	20230830	120000	42786050	50000	50100	50100	50000	9
406	20230830	115900	42335550	50100	50100	50100	50100	0
407	20230830	115800	42335550	50100	50100	50100	50100	13
408	20230830	115700	41684250	50000	50000	50000	50000	0
409	20230830	115600	41684250	50000	50000	50000	50000	0
410	20230830	115500	41684250	50000	50000	50000	50000	0
411	20230830	115400	41684250	50000	50000	50000	50000	0
412	20230830	115300	41684250	50000	50000	50000	50000	0
413	20230830	115200	41684250	50000	50000	50000	50000	0
414	20230830	115100	41684250	50000	50000	50000	50000	0
415	20230830	115000	41684250	50000	50000	50000	50000	0
416	20230830	114900	41684250	50000	50000	50000	50000	4
417	20230830	114800	41484250	50000	50000	50000	50000	0
418	20230830	114700	41484250	50000	50000	50000	50000	0
419	20230830	114600	41484250	50000	50000	50000	50000	10
420	20230830	114500	40984250	50000	50000	50000	50000	5
421	20230830	114400	40734250	50000	50000	50000	50000	15
422	20230830	114300	39984250	50000	50000	50000	50000	0
423	20230830	114200	39984250	50000	50000	50000	50000	0
424	20230830	114100	39984250	50000	50000	50000	50000	7
425	20230830	114000	39634250	50000	50000	50000	50000	0
426	20230830	113900	39634250	50000	50000	50000	50000	0
427	20230830	113800	39634250	50000	50000	50000	50000	0
428	20230830	113700	39634250	50000	50000	50000	50000	0
429	20230830	113600	39634250	50000	50000	50000	50000	0
430	20230830	113500	39634250	50000	50000	50000	50000	0
431	20230830	113400	39634250	50000	50000	50000	50000	0
432	20230830	113300	39634250	50000	50000	50000	50000	0
433	20230830	113200	39634250	50000	50000	50000	50000	1
434	20230830	113100	39584250	50000	50000	50000	50000	2
435	20230830	113000	39484250	50000	50000	50000	50000	0
436	20230830	112900	39484250	50000	50000	50000	50000	3
437	20230830	112800	39334250	50000	50000	50000	50000	0
438	20230830	112700	39334250	50000	50000	50000	50000	3
439	20230830	112600	39184250	50000	50000	50000	50000	0
440	20230830	112500	39184250	50000	50000	50000	50000	3
441	20230830	112400	39034250	50000	50000	50000	50000	0
442	20230830	112300	39034250	50000	50000	50000	50000	3
443	20230830	112200	38884250	50000	50000	50000	50000	0
444	20230830	112100	38884250	50000	50000	50000	50000	3
445	20230830	112000	38734250	50000	50000	50000	50000	3
446	20230830	111900	38584250	50000	50000	50000	50000	0
447	20230830	111800	38584250	50000	50000	50000	50000	2
448	20230830	111700	38484250	50000	50000	50000	50000	0
449	20230830	111600	38484250	50000	50000	50000	50000	3
450	20230830	111500	38334250	50000	50000	50000	50000	0
451	20230830	111400	38334250	50000	50000	50000	50000	3
452	20230830	111300	38184250	50000	50000	50000	50000	1
453	20230830	111200	38134250	50000	50000	50000	50000	3
454	20230830	111100	37984250	50000	50000	50000	50000	3
455	20230830	111000	37834250	49950	49950	49950	49950	0
456	20230830	110900	37834250	49950	49950	49950	49950	2
457	20230830	110800	37734350	49950	49950	49950	49950	0
458	20230830	110700	37734350	49950	49950	49950	49950	3
459	20230830	110600	37584500	49950	49950	49950	49950	0
460	20230830	110500	37584500	49950	49950	49950	49950	3
461	20230830	110400	37434650	49950	49950	49950	49950	2
462	20230830	110300	37334750	49950	49950	49950	49950	1
463	20230830	110200	37284800	49950	49950	49950	49950	0
464	20230830	110100	37284800	49950	49950	49950	49950	3
465	20230830	110000	37134950	49950	49950	49950	49950	3
466	20230830	105900	36985100	49950	49950	49950	49950	0
467	20230830	105800	36985100	49950	49950	49950	49950	3
468	20230830	105700	36835250	49950	49950	49950	49950	0
469	20230830	105600	36835250	49950	49950	49950	49950	3
470	20230830	105500	36685400	49950	49950	49950	49950	0
471	20230830	105400	36685400	49950	49950	49950	49950	3
472	20230830	105300	36535550	49950	49950	49950	49950	0
473	20230830	105200	36535550	49950	49950	49950	49950	3
474	20230830	105100	36385700	49950	49950	49950	49950	3
475	20230830	105000	36235850	49950	49950	49950	49950	0
476	20230830	104900	36235850	49950	49950	49950	49950	3
477	20230830	104800	36086000	49950	49950	49950	49950	0
478	20230830	104700	36086000	49950	49950	49950	49950	3
479	20230830	104600	35936150	49950	49950	49950	49950	0
480	20230830	104500	35936150	49950	49950	49950	49950	3
481	20230830	104400	35786300	49950	49950	49950	49950	0
482	20230830	104300	35786300	49950	49950	49950	49950	3
483	20230830	104200	35636450	49950	49950	49950	49950	3
484	20230830	104100	35486600	49950	49950	49950	49950	0
485	20230830	104000	35486600	49950	49950	49950	49950	3
486	20230830	103900	35336750	49950	49950	49950	49950	0
487	20230830	103800	35336750	49950	49950	49950	49950	3
488	20230830	103700	35186900	49950	49950	49950	49950	0
489	20230830	103600	35186900	49950	49950	49950	49950	3
490	20230830	103500	35037050	49950	49950	49950	49950	0
491	20230830	103400	35037050	49950	49950	49950	49950	2
492	20230830	103300	34937150	49950	49950	49950	49950	0
493	20230830	103200	34937150	49950	49950	49950	49950	3
494	20230830	103100	34787300	49900	49900	49900	49900	2
495	20230830	103000	34687500	49900	49900	49900	49900	0
496	20230830	102900	34687500	49900	49900	49900	49900	5
497	20230830	102800	34438000	49950	49950	49950	49950	0
498	20230830	102700	34438000	49950	49950	49950	49950	3
499	20230830	102600	34288150	49900	49900	49900	49900	0
500	20230830	102500	34288150	49900	49900	49900	49900	1
501	20230830	102400	34238250	49900	49900	49900	49900	0
502	20230830	102300	34238250	49900	49900	49900	49900	13
503	20230830	102200	33589550	49900	49900	49900	49900	3
504	20230830	102100	33439850	49850	49850	49850	49850	50
505	20230830	102000	30947350	49900	49900	49900	49900	3
506	20230830	101900	30797650	49900	49900	49900	49900	0
507	20230830	101800	30797650	49900	49900	49900	49900	3
508	20230830	101700	30647950	49900	49900	49900	49900	0
509	20230830	101600	30647950	49900	49850	49900	49850	9
510	20230830	101500	30199150	49850	49850	49850	49850	0
511	20230830	101400	30199150	49850	49900	49900	49850	4
512	20230830	101300	29999600	49900	49950	49950	49900	22
513	20230830	101200	28901650	49900	49900	49900	49900	0
514	20230830	101100	28901650	49900	49950	49950	49900	40
515	20230830	101000	26905500	49950	49950	49950	49950	4
516	20230830	100900	26705700	50000	50000	50000	50000	3
517	20230830	100800	26555700	50000	50000	50000	50000	0
518	20230830	100700	26555700	50000	50000	50000	50000	3
519	20230830	100600	26405700	50000	50000	50000	50000	0
520	20230830	100500	26405700	50000	50000	50000	50000	4
521	20230830	100400	26205700	49950	49950	49950	49950	1
522	20230830	100300	26155750	49900	49950	49950	49900	50
523	20230830	100200	23660600	50000	50000	50000	50000	3
524	20230830	100100	23510600	50000	50000	50000	50000	0
525	20230830	100000	23510600	50000	49950	50000	49950	4
526	20230830	095900	23310650	50000	50000	50000	50000	0
527	20230830	095800	23310650	50000	49950	50000	49950	8
528	20230830	095700	22910900	50000	50000	50000	50000	0
529	20230830	095600	22910900	50000	50000	50000	50000	3
530	20230830	095500	22760900	50000	50000	50000	50000	0
531	20230830	095400	22760900	50000	50000	50000	50000	3
532	20230830	095300	22610900	50000	50000	50000	50000	3
533	20230830	095200	22460900	50000	50000	50000	50000	0
534	20230830	095100	22460900	50000	50000	50000	50000	4
535	20230830	095000	22260900	50000	50000	50000	50000	0
536	20230830	094900	22260900	50000	49950	50000	49950	4
537	20230830	094800	22060950	49950	49950	49950	49950	0
538	20230830	094700	22060950	49950	49950	49950	49950	16
539	20230830	094600	21261750	49950	49950	49950	49950	6
540	20230830	094500	20962050	49950	49950	49950	49900	7
541	20230830	094400	20612550	49950	49950	49950	49950	9
542	20230830	094300	20163000	49950	49950	49950	49950	3
543	20230830	094200	20013150	50000	50000	50000	50000	0
544	20230830	094100	20013150	50000	50000	50000	50000	0
545	20230830	094000	20013150	50000	49900	50000	49900	60
546	20230830	093900	17018250	49850	49850	49850	49850	3
547	20230830	093800	16868700	49900	49900	49900	49900	3
548	20230830	093700	16719000	49900	49900	49900	49900	3
549	20230830	093600	16569300	49850	49850	49850	49850	3
550	20230830	093500	16419750	49850	49850	49850	49850	0
551	20230830	093400	16419750	49850	49850	49850	49850	15
552	20230830	093300	15672000	49850	49850	49850	49850	3
553	20230830	093200	15522450	49800	49800	49800	49800	0
554	20230830	093100	15522450	49800	49800	49800	49800	22
555	20230830	093000	14426850	49700	49700	49700	49700	0
556	20230830	092900	14426850	49700	49700	49700	49700	1
557	20230830	092800	14377150	49700	49700	49700	49700	0
558	20230830	092700	14377150	49700	49700	49700	49700	0
559	20230830	092600	14377150	49700	49700	49700	49700	1
560	20230830	092500	14327450	49700	49650	49700	49650	5
561	20230830	092400	14079100	49650	49700	49700	49650	4
562	20230830	092300	13880350	49700	49700	49700	49700	2
563	20230830	092200	13780950	49700	49700	49700	49700	3
564	20230830	092100	13631850	49700	49700	49700	49700	40
565	20230830	092000	11643850	49700	49750	49750	49700	8
566	20230830	091900	11246100	49750	49750	49750	49750	0
567	20230830	091800	11246100	49750	49750	49750	49750	0
568	20230830	091700	11246100	49750	49700	49750	49700	43
569	20230830	091600	9107150	49700	49700	49700	49700	2
570	20230830	091500	9007750	49700	49700	49700	49700	3
571	20230830	091400	8858650	49700	49700	49700	49700	1
572	20230830	091300	8808950	49700	49700	49700	49700	5
573	20230830	091200	8560450	49500	49500	49500	49500	0
574	20230830	091100	8560450	49500	49500	49500	49500	0
575	20230830	091000	8560450	49500	49450	49500	49450	140
576	20230830	090900	1630550	49450	49450	49450	49450	2
577	20230830	090800	1531650	49450	49450	49450	49450	0
578	20230830	090700	1531650	49450	49450	49450	49450	2
579	20230830	090600	1432750	49450	49450	49450	49450	0
580	20230830	090500	1432750	49450	49400	49450	49400	22
581	20230830	090400	345850	49450	49500	49500	49450	4
582	20230830	090300	147900	49300	49300	49300	49300	0
583	20230830	090200	147900	49300	49300	49300	49300	0
584	20230830	090100	147900	49300	49300	49300	49300	0
585	20230830	090000	147900	49300	49300	49300	49300	3