KissMeData/004700/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184100	7690750	49950	49950	49950	49950	5
3	20231006	184000	7690750	49950	49950	49950	49950	0
4	20231006	183900	7690750	49950	49950	49950	49950	0
5	20231006	183800	7690750	49950	49950	49950	49950	0
6	20231006	183700	7690750	49950	49950	49950	49950	0
7	20231006	183600	7690750	49950	49950	49950	49950	0
8	20231006	183500	7690750	49950	49950	49950	49950	0
9	20231006	183400	7690750	49950	49950	49950	49950	0
10	20231006	183300	7690750	49950	49950	49950	49950	0
11	20231006	183200	7690750	49950	49950	49950	49950	0
12	20231006	183100	7690750	49950	49950	49950	49950	0
13	20231006	183000	7690750	49950	49950	49950	49950	0
14	20231006	182900	7690750	49950	49950	49950	49950	0
15	20231006	182800	7690750	49950	49950	49950	49950	0
16	20231006	182700	7690750	49950	49950	49950	49950	0
17	20231006	182600	7690750	49950	49950	49950	49950	0
18	20231006	182500	7690750	49950	49950	49950	49950	0
19	20231006	182400	7690750	49950	49950	49950	49950	0
20	20231006	182300	7690750	49950	49950	49950	49950	0
21	20231006	182200	7690750	49950	49950	49950	49950	0
22	20231006	182100	7690750	49950	49950	49950	49950	0
23	20231006	182000	7690750	49950	49950	49950	49950	0
24	20231006	181900	7690750	49950	49950	49950	49950	0
25	20231006	181800	7690750	49950	49950	49950	49950	0
26	20231006	181700	7690750	49950	49950	49950	49950	0
27	20231006	181600	7690750	49950	49950	49950	49950	0
28	20231006	181500	7690750	49950	49950	49950	49950	0
29	20231006	181400	7690750	49950	49950	49950	49950	0
30	20231006	181300	7690750	49950	49950	49950	49950	0
31	20231006	181200	7690750	49950	49950	49950	49950	0
32	20231006	181100	7690750	49950	49950	49950	49950	5
33	20231006	181000	7690750	49950	49950	49950	49950	0
34	20231006	180900	7690750	49950	49950	49950	49950	0
35	20231006	180800	7690750	49950	49950	49950	49950	0
36	20231006	180700	7690750	49950	49950	49950	49950	0
37	20231006	180600	7690750	49950	49950	49950	49950	0
38	20231006	180500	7690750	49950	49950	49950	49950	0
39	20231006	180400	7690750	49950	49950	49950	49950	0
40	20231006	180300	7690750	49950	49950	49950	49950	0
41	20231006	180200	7690750	49950	49950	49950	49950	0
42	20231006	180100	7690750	49950	49950	49950	49950	0
43	20231006	180000	7690750	49950	49950	49950	49950	0
44	20231006	175900	7690750	49950	49950	49950	49950	0
45	20231006	175800	7690750	49950	49950	49950	49950	0
46	20231006	175700	7690750	49950	49950	49950	49950	0
47	20231006	175600	7690750	49950	49950	49950	49950	0
48	20231006	175500	7690750	49950	49950	49950	49950	0
49	20231006	175400	7690750	49950	49950	49950	49950	0
50	20231006	175300	7690750	49950	49950	49950	49950	0
51	20231006	175200	7690750	49950	49950	49950	49950	0
52	20231006	175100	7690750	49950	49950	49950	49950	0
53	20231006	175000	7690750	49950	49950	49950	49950	0
54	20231006	174900	7690750	49950	49950	49950	49950	0
55	20231006	174800	7690750	49950	49950	49950	49950	0
56	20231006	174700	7690750	49950	49950	49950	49950	0
57	20231006	174600	7690750	49950	49950	49950	49950	0
58	20231006	174500	7690750	49950	49950	49950	49950	0
59	20231006	174400	7690750	49950	49950	49950	49950	0
60	20231006	174300	7690750	49950	49950	49950	49950	0
61	20231006	174200	7690750	49950	49950	49950	49950	0
62	20231006	174100	7690750	49950	49950	49950	49950	5
63	20231006	174000	7690750	49950	49950	49950	49950	0
64	20231006	173900	7690750	49950	49950	49950	49950	0
65	20231006	173800	7690750	49950	49950	49950	49950	0
66	20231006	173700	7690750	49950	49950	49950	49950	0
67	20231006	173600	7690750	49950	49950	49950	49950	0
68	20231006	173500	7690750	49950	49950	49950	49950	0
69	20231006	173400	7690750	49950	49950	49950	49950	0
70	20231006	173300	7690750	49950	49950	49950	49950	0
71	20231006	173200	7690750	49950	49950	49950	49950	0
72	20231006	173100	7690750	49950	49950	49950	49950	0
73	20231006	173000	7690750	49950	49950	49950	49950	0
74	20231006	172900	7690750	49950	49950	49950	49950	0
75	20231006	172800	7690750	49950	49950	49950	49950	0
76	20231006	172700	7690750	49950	49950	49950	49950	0
77	20231006	172600	7690750	49950	49950	49950	49950	0
78	20231006	172500	7690750	49950	49950	49950	49950	0
79	20231006	172400	7690750	49950	49950	49950	49950	0
80	20231006	172300	7690750	49950	49950	49950	49950	0
81	20231006	172200	7690750	49950	49950	49950	49950	0
82	20231006	172100	7690750	49950	49950	49950	49950	0
83	20231006	172000	7690750	49950	49950	49950	49950	0
84	20231006	171900	7690750	49950	49950	49950	49950	0
85	20231006	171800	7690750	49950	49950	49950	49950	0
86	20231006	171700	7690750	49950	49950	49950	49950	0
87	20231006	171600	7690750	49950	49950	49950	49950	0
88	20231006	171500	7690750	49950	49950	49950	49950	0
89	20231006	171400	7690750	49950	49950	49950	49950	0
90	20231006	171300	7690750	49950	49950	49950	49950	0
91	20231006	171200	7690750	49950	49950	49950	49950	0
92	20231006	171100	7690750	49950	49950	49950	49950	5
93	20231006	171000	7690750	49950	49950	49950	49950	0
94	20231006	170900	7690750	49950	49950	49950	49950	0
95	20231006	170800	7690750	49950	49950	49950	49950	0
96	20231006	170700	7690750	49950	49950	49950	49950	0
97	20231006	170600	7690750	49950	49950	49950	49950	0
98	20231006	170500	7690750	49950	49950	49950	49950	0
99	20231006	170400	7690750	49950	49950	49950	49950	0
100	20231006	170300	7690750	49950	49950	49950	49950	0
101	20231006	170200	7690750	49950	49950	49950	49950	0
102	20231006	170100	7690750	49950	49950	49950	49950	0
103	20231006	170000	7690750	49950	49950	49950	49950	0
104	20231006	165900	7690750	49950	49950	49950	49950	0
105	20231006	165800	7690750	49950	49950	49950	49950	0
106	20231006	165700	7690750	49950	49950	49950	49950	0
107	20231006	165600	7690750	49950	49950	49950	49950	0
108	20231006	165500	7690750	49950	49950	49950	49950	0
109	20231006	165400	7690750	49950	49950	49950	49950	0
110	20231006	165300	7690750	49950	49950	49950	49950	0
111	20231006	165200	7690750	49950	49950	49950	49950	0
112	20231006	165100	7690750	49950	49950	49950	49950	0
113	20231006	165000	7690750	49950	49950	49950	49950	0
114	20231006	164900	7690750	49950	49950	49950	49950	0
115	20231006	164800	7690750	49950	49950	49950	49950	0
116	20231006	164700	7690750	49950	49950	49950	49950	0
117	20231006	164600	7690750	49950	49950	49950	49950	0
118	20231006	164500	7690750	49950	49950	49950	49950	0
119	20231006	164400	7690750	49950	49950	49950	49950	0
120	20231006	164300	7690750	49950	49950	49950	49950	0
121	20231006	164200	7690750	49950	49950	49950	49950	0
122	20231006	164100	7690750	49950	49950	49950	49950	5
123	20231006	164000	7690750	49950	49950	49950	49950	0
124	20231006	163900	7690750	49950	49950	49950	49950	0
125	20231006	163800	7690750	49950	49950	49950	49950	0
126	20231006	163700	7690750	49950	49950	49950	49950	0
127	20231006	163600	7690750	49950	49950	49950	49950	0
128	20231006	163500	7690750	49950	49950	49950	49950	0
129	20231006	163400	7690750	49950	49950	49950	49950	0
130	20231006	163300	7690750	49950	49950	49950	49950	0
131	20231006	163200	7690750	49950	49950	49950	49950	0
132	20231006	163100	7690750	49950	49950	49950	49950	0
133	20231006	163000	7690750	49950	49950	49950	49950	0
134	20231006	162900	7690750	49950	49950	49950	49950	0
135	20231006	162800	7690750	49950	49950	49950	49950	0
136	20231006	162700	7690750	49950	49950	49950	49950	0
137	20231006	162600	7690750	49950	49950	49950	49950	0
138	20231006	162500	7690750	49950	49950	49950	49950	0
139	20231006	162400	7690750	49950	49950	49950	49950	0
140	20231006	162300	7690750	49950	49950	49950	49950	0
141	20231006	162200	7690750	49950	49950	49950	49950	0
142	20231006	162100	7690750	49950	49950	49950	49950	0
143	20231006	162000	7690750	49950	49950	49950	49950	0
144	20231006	161900	7690750	49950	49950	49950	49950	0
145	20231006	161800	7690750	49950	49950	49950	49950	0
146	20231006	161700	7690750	49950	49950	49950	49950	0
147	20231006	161600	7690750	49950	49950	49950	49950	0
148	20231006	161500	7690750	49950	49950	49950	49950	0
149	20231006	161400	7690750	49950	49950	49950	49950	0
150	20231006	161300	7690750	49950	49950	49950	49950	0
151	20231006	161200	7690750	49950	49950	49950	49950	0
152	20231006	161100	7690750	49950	49950	49950	49950	5
153	20231006	161000	7690750	49950	49950	49950	49950	0
154	20231006	160900	7690750	49950	49950	49950	49950	0
155	20231006	160800	7690750	49950	49950	49950	49950	0
156	20231006	160700	7690750	49950	49950	49950	49950	0
157	20231006	160600	7690750	49950	49950	49950	49950	0
158	20231006	160500	7690750	49950	49950	49950	49950	0
159	20231006	160400	7690750	49950	49950	49950	49950	0
160	20231006	160300	7690750	49950	49950	49950	49950	0
161	20231006	160200	7690750	49950	49950	49950	49950	0
162	20231006	160100	7690750	49950	49950	49950	49950	0
163	20231006	160000	7690750	49950	49950	49950	49950	0
164	20231006	155900	7690750	49950	49950	49950	49950	0
165	20231006	155800	7690750	49950	49950	49950	49950	0
166	20231006	155700	7690750	49950	49950	49950	49950	0
167	20231006	155600	7690750	49950	49950	49950	49950	0
168	20231006	155500	7690750	49950	49950	49950	49950	0
169	20231006	155400	7690750	49950	49950	49950	49950	0
170	20231006	155300	7690750	49950	49950	49950	49950	0
171	20231006	155200	7690750	49950	49950	49950	49950	0
172	20231006	155100	7690750	49950	49950	49950	49950	0
173	20231006	155000	7690750	49950	49950	49950	49950	0
174	20231006	154900	7690750	49950	49950	49950	49950	0
175	20231006	154800	7690750	49950	49950	49950	49950	0
176	20231006	154700	7690750	49950	49950	49950	49950	0
177	20231006	154600	7690750	49950	49950	49950	49950	0
178	20231006	154500	7690750	49950	49950	49950	49950	0
179	20231006	154400	7690750	49950	49950	49950	49950	0
180	20231006	154300	7690750	49950	49950	49950	49950	0
181	20231006	154200	7690750	49950	49950	49950	49950	0
182	20231006	154100	7690750	49950	49950	49950	49950	5
183	20231006	154000	7690750	49950	49950	49950	49950	0
184	20231006	153900	7690750	49950	49950	49950	49950	0
185	20231006	153800	7690750	49950	49950	49950	49950	0
186	20231006	153700	7690750	49950	49950	49950	49950	0
187	20231006	153600	7690750	49950	49950	49950	49950	0
188	20231006	153500	7690750	49950	49950	49950	49950	0
189	20231006	153400	7690750	49950	49950	49950	49950	0
190	20231006	153300	7690750	49950	49950	49950	49950	0
191	20231006	153200	7690750	49950	49950	49950	49950	0
192	20231006	153100	7690750	49950	49950	49950	49950	0
193	20231006	153000	7690750	49950	49950	49950	49950	5
194	20231006	152900	7441000	49950	49950	49950	49950	0
195	20231006	152800	7441000	49950	49950	49950	49950	0
196	20231006	152700	7441000	49950	49950	49950	49950	0
197	20231006	152600	7441000	49950	49950	49950	49950	0
198	20231006	152500	7441000	49950	49950	49950	49950	0
199	20231006	152400	7441000	49950	49950	49950	49950	0
200	20231006	152300	7441000	49950	49950	49950	49950	0
201	20231006	152200	7441000	49950	49950	49950	49950	0
202	20231006	152100	7441000	49950	49950	49950	49950	0
203	20231006	152000	7441000	49950	49950	49950	49950	0
204	20231006	151900	7441000	49950	49950	49950	49950	0
205	20231006	151800	7441000	49950	49950	49950	49950	0
206	20231006	151700	7441000	49950	49950	49950	49950	0
207	20231006	151600	7441000	49950	49950	49950	49950	0
208	20231006	151500	7441000	49950	49950	49950	49950	0
209	20231006	151400	7441000	49950	49950	49950	49950	0
210	20231006	151300	7441000	49950	49950	49950	49950	0
211	20231006	151200	7441000	49950	49950	49950	49950	0
212	20231006	151100	7441000	49950	49950	49950	49950	0
213	20231006	151000	7441000	49950	49950	49950	49950	0
214	20231006	150900	7441000	49950	49950	49950	49950	0
215	20231006	150800	7441000	49950	49950	49950	49950	0
216	20231006	150700	7441000	49950	49950	49950	49950	0
217	20231006	150600	7441000	49950	49950	49950	49950	0
218	20231006	150500	7441000	49950	49800	49950	49800	5
219	20231006	150400	7191550	49800	49800	49800	49800	0
220	20231006	150300	7191550	49800	49800	49800	49800	1
221	20231006	150200	7141750	49650	49650	49650	49650	0
222	20231006	150100	7141750	49650	49650	49650	49650	0
223	20231006	150000	7141750	49650	49650	49650	49650	0
224	20231006	145900	7141750	49650	49650	49650	49650	0
225	20231006	145800	7141750	49650	49650	49650	49650	0
226	20231006	145700	7141750	49650	49650	49650	49650	0
227	20231006	145600	7141750	49650	49650	49650	49650	0
228	20231006	145500	7141750	49650	49650	49650	49650	0
229	20231006	145400	7141750	49650	49650	49650	49650	0
230	20231006	145300	7141750	49650	49650	49650	49650	0
231	20231006	145200	7141750	49650	49650	49650	49650	0
232	20231006	145100	7141750	49650	49650	49650	49650	0
233	20231006	145000	7141750	49650	49650	49650	49650	0
234	20231006	144900	7141750	49650	49650	49650	49650	0
235	20231006	144800	7141750	49650	49650	49650	49650	0
236	20231006	144700	7141750	49650	49650	49650	49650	0
237	20231006	144600	7141750	49650	49650	49650	49650	0
238	20231006	144500	7141750	49650	49650	49650	49650	0
239	20231006	144400	7141750	49650	49650	49650	49650	0
240	20231006	144300	7141750	49650	49650	49650	49650	0
241	20231006	144200	7141750	49650	49650	49650	49650	0
242	20231006	144100	7141750	49650	49650	49650	49650	0
243	20231006	144000	7141750	49650	49650	49650	49650	0
244	20231006	143900	7141750	49650	49650	49650	49650	0
245	20231006	143800	7141750	49650	49650	49650	49650	0
246	20231006	143700	7141750	49650	49650	49650	49650	0
247	20231006	143600	7141750	49650	49650	49650	49650	0
248	20231006	143500	7141750	49650	49650	49650	49650	0
249	20231006	143400	7141750	49650	49650	49650	49650	0
250	20231006	143300	7141750	49650	49650	49650	49650	0
251	20231006	143200	7141750	49650	49650	49650	49650	0
252	20231006	143100	7141750	49650	49650	49650	49650	0
253	20231006	143000	7141750	49650	49650	49650	49650	0
254	20231006	142900	7141750	49650	49650	49650	49650	0
255	20231006	142800	7141750	49650	49650	49650	49650	0
256	20231006	142700	7141750	49650	49650	49650	49650	0
257	20231006	142600	7141750	49650	49650	49650	49650	0
258	20231006	142500	7141750	49650	49650	49650	49650	0
259	20231006	142400	7141750	49650	49650	49650	49650	0
260	20231006	142300	7141750	49650	49650	49650	49650	0
261	20231006	142200	7141750	49650	49650	49650	49650	0
262	20231006	142100	7141750	49650	49650	49650	49650	0
263	20231006	142000	7141750	49650	49650	49650	49650	0
264	20231006	141900	7141750	49650	49650	49650	49650	0
265	20231006	141800	7141750	49650	49650	49650	49650	0
266	20231006	141700	7141750	49650	49650	49650	49650	0
267	20231006	141600	7141750	49650	49650	49650	49650	0
268	20231006	141500	7141750	49650	49650	49650	49650	0
269	20231006	141400	7141750	49650	49650	49650	49650	0
270	20231006	141300	7141750	49650	49650	49650	49650	0
271	20231006	141200	7141750	49650	49650	49650	49650	0
272	20231006	141100	7141750	49650	49650	49650	49650	0
273	20231006	141000	7141750	49650	49650	49650	49650	0
274	20231006	140900	7141750	49650	49650	49650	49650	0
275	20231006	140800	7141750	49650	49650	49650	49650	0
276	20231006	140700	7141750	49650	49650	49650	49650	0
277	20231006	140600	7141750	49650	49650	49650	49650	0
278	20231006	140500	7141750	49650	49650	49650	49650	0
279	20231006	140400	7141750	49650	49650	49650	49650	0
280	20231006	140300	7141750	49650	49650	49650	49650	0
281	20231006	140200	7141750	49650	49650	49650	49650	0
282	20231006	140100	7141750	49650	49650	49650	49650	0
283	20231006	140000	7141750	49650	49650	49650	49650	0
284	20231006	135900	7141750	49650	49650	49650	49650	0
285	20231006	135800	7141750	49650	49650	49650	49650	0
286	20231006	135700	7141750	49650	49650	49650	49650	0
287	20231006	135600	7141750	49650	49650	49650	49650	0
288	20231006	135500	7141750	49650	49650	49650	49650	0
289	20231006	135400	7141750	49650	49650	49650	49650	0
290	20231006	135300	7141750	49650	49650	49650	49650	0
291	20231006	135200	7141750	49650	49650	49650	49650	0
292	20231006	135100	7141750	49650	49650	49650	49650	0
293	20231006	135000	7141750	49650	49650	49650	49650	0
294	20231006	134900	7141750	49650	49650	49650	49650	0
295	20231006	134800	7141750	49650	49650	49650	49650	0
296	20231006	134700	7141750	49650	49650	49650	49650	0
297	20231006	134600	7141750	49650	49650	49650	49650	0
298	20231006	134500	7141750	49650	49650	49650	49650	0
299	20231006	134400	7141750	49650	49650	49650	49650	0
300	20231006	134300	7141750	49650	49650	49650	49650	0
301	20231006	134200	7141750	49650	49650	49650	49650	0
302	20231006	134100	7141750	49650	49650	49650	49650	0
303	20231006	134000	7141750	49650	49650	49650	49650	2
304	20231006	133900	7042450	49600	49600	49600	49600	0
305	20231006	133800	7042450	49600	49600	49600	49600	0
306	20231006	133700	7042450	49600	49600	49600	49600	0
307	20231006	133600	7042450	49600	49600	49600	49600	0
308	20231006	133500	7042450	49600	49600	49600	49600	0
309	20231006	133400	7042450	49600	49600	49600	49600	0
310	20231006	133300	7042450	49600	49600	49600	49600	0
311	20231006	133200	7042450	49600	49600	49600	49600	0
312	20231006	133100	7042450	49600	49600	49600	49600	0
313	20231006	133000	7042450	49600	49600	49600	49600	0
314	20231006	132900	7042450	49600	49600	49600	49600	0
315	20231006	132800	7042450	49600	49600	49600	49600	0
316	20231006	132700	7042450	49600	49600	49600	49600	0
317	20231006	132600	7042450	49600	49600	49600	49600	0
318	20231006	132500	7042450	49600	49600	49600	49600	0
319	20231006	132400	7042450	49600	49600	49600	49600	0
320	20231006	132300	7042450	49600	49600	49600	49600	0
321	20231006	132200	7042450	49600	49600	49600	49600	0
322	20231006	132100	7042450	49600	49600	49600	49600	0
323	20231006	132000	7042450	49600	49600	49600	49600	0
324	20231006	131900	7042450	49600	49600	49600	49600	0
325	20231006	131800	7042450	49600	49600	49600	49600	0
326	20231006	131700	7042450	49600	49600	49600	49600	0
327	20231006	131600	7042450	49600	49600	49600	49600	0
328	20231006	131500	7042450	49600	49600	49600	49600	0
329	20231006	131400	7042450	49600	49600	49600	49600	0
330	20231006	131300	7042450	49600	49600	49600	49600	10
331	20231006	131200	6546450	49600	49600	49600	49600	0
332	20231006	131100	6546450	49600	49600	49600	49600	0
333	20231006	131000	6546450	49600	49600	49600	49600	0
334	20231006	130900	6546450	49600	49600	49600	49600	0
335	20231006	130800	6546450	49600	49600	49600	49600	0
336	20231006	130700	6546450	49600	49600	49600	49600	0
337	20231006	130600	6546450	49600	49600	49600	49600	0
338	20231006	130500	6546450	49600	49600	49600	49600	0
339	20231006	130400	6546450	49600	49600	49600	49600	0
340	20231006	130300	6546450	49600	49600	49600	49600	0
341	20231006	130200	6546450	49600	49600	49600	49600	0
342	20231006	130100	6546450	49600	49600	49600	49600	0
343	20231006	130000	6546450	49600	49600	49600	49600	0
344	20231006	125900	6546450	49600	49600	49600	49600	0
345	20231006	125800	6546450	49600	49600	49600	49600	0
346	20231006	125700	6546450	49600	49600	49600	49600	0
347	20231006	125600	6546450	49600	49600	49600	49600	0
348	20231006	125500	6546450	49600	49600	49600	49600	0
349	20231006	125400	6546450	49600	49600	49600	49600	0
350	20231006	125300	6546450	49600	49600	49600	49600	0
351	20231006	125200	6546450	49600	49600	49600	49600	0
352	20231006	125100	6546450	49600	49600	49600	49600	0
353	20231006	125000	6546450	49600	49600	49600	49600	0
354	20231006	124900	6546450	49600	49600	49600	49600	0
355	20231006	124800	6546450	49600	49600	49600	49600	0
356	20231006	124700	6546450	49600	49600	49600	49600	0
357	20231006	124600	6546450	49600	49600	49600	49600	0
358	20231006	124500	6546450	49600	49600	49600	49600	0
359	20231006	124400	6546450	49600	49600	49600	49600	0
360	20231006	124300	6546450	49600	49600	49600	49600	0
361	20231006	124200	6546450	49600	49600	49600	49600	0
362	20231006	124100	6546450	49600	49600	49600	49600	0
363	20231006	124000	6546450	49600	49600	49600	49600	0
364	20231006	123900	6546450	49600	49600	49600	49600	0
365	20231006	123800	6546450	49600	49600	49600	49600	0
366	20231006	123700	6546450	49600	49600	49600	49600	0
367	20231006	123600	6546450	49600	49600	49600	49600	0
368	20231006	123500	6546450	49600	49600	49600	49600	0
369	20231006	123400	6546450	49600	49600	49600	49600	0
370	20231006	123300	6546450	49600	49600	49600	49600	0
371	20231006	123200	6546450	49600	49600	49600	49600	0
372	20231006	123100	6546450	49600	49600	49600	49600	0
373	20231006	123000	6546450	49600	49600	49600	49600	0
374	20231006	122900	6546450	49600	49600	49600	49600	0
375	20231006	122800	6546450	49600	49600	49600	49600	0
376	20231006	122700	6546450	49600	49600	49600	49600	0
377	20231006	122600	6546450	49600	49600	49600	49600	0
378	20231006	122500	6546450	49600	49600	49600	49600	0
379	20231006	122400	6546450	49600	49600	49600	49600	0
380	20231006	122300	6546450	49600	49600	49600	49600	0
381	20231006	122200	6546450	49600	49600	49600	49600	0
382	20231006	122100	6546450	49600	49600	49600	49600	0
383	20231006	122000	6546450	49600	49600	49600	49600	0
384	20231006	121900	6546450	49600	49600	49600	49600	0
385	20231006	121800	6546450	49600	49600	49600	49600	0
386	20231006	121700	6546450	49600	49600	49600	49600	0
387	20231006	121600	6546450	49600	49600	49600	49600	0
388	20231006	121500	6546450	49600	49600	49600	49600	0
389	20231006	121400	6546450	49600	49600	49600	49600	0
390	20231006	121300	6546450	49600	49600	49600	49600	0
391	20231006	121200	6546450	49600	49600	49600	49600	0
392	20231006	121100	6546450	49600	49600	49600	49600	0
393	20231006	121000	6546450	49600	49600	49600	49600	0
394	20231006	120900	6546450	49600	49600	49600	49600	0
395	20231006	120800	6546450	49600	49600	49600	49600	0
396	20231006	120700	6546450	49600	49600	49600	49600	0
397	20231006	120600	6546450	49600	49600	49600	49600	0
398	20231006	120500	6546450	49600	49600	49600	49600	0
399	20231006	120400	6546450	49600	49600	49600	49600	0
400	20231006	120300	6546450	49600	49600	49600	49600	0
401	20231006	120200	6546450	49600	49600	49600	49600	0
402	20231006	120100	6546450	49600	49600	49600	49600	0
403	20231006	120000	6546450	49600	49600	49600	49600	0
404	20231006	115900	6546450	49600	49600	49600	49600	0
405	20231006	115800	6546450	49600	49600	49600	49600	0
406	20231006	115700	6546450	49600	49600	49600	49600	0
407	20231006	115600	6546450	49600	49600	49600	49600	0
408	20231006	115500	6546450	49600	49600	49600	49600	0
409	20231006	115400	6546450	49600	49600	49600	49600	0
410	20231006	115300	6546450	49600	49600	49600	49600	0
411	20231006	115200	6546450	49600	49600	49600	49600	0
412	20231006	115100	6546450	49600	49600	49600	49600	0
413	20231006	115000	6546450	49600	49600	49600	49600	0
414	20231006	114900	6546450	49600	49600	49600	49600	0
415	20231006	114800	6546450	49600	49600	49600	49600	0
416	20231006	114700	6546450	49600	49600	49600	49600	0
417	20231006	114600	6546450	49600	49600	49600	49600	0
418	20231006	114500	6546450	49600	49600	49600	49600	0
419	20231006	114400	6546450	49600	49600	49600	49600	0
420	20231006	114300	6546450	49600	49600	49600	49600	0
421	20231006	114200	6546450	49600	49600	49600	49600	0
422	20231006	114100	6546450	49600	49600	49600	49600	0
423	20231006	114000	6546450	49600	49600	49600	49600	0
424	20231006	113900	6546450	49600	49600	49600	49600	0
425	20231006	113800	6546450	49600	49600	49600	49600	0
426	20231006	113700	6546450	49600	49600	49600	49600	0
427	20231006	113600	6546450	49600	49600	49600	49600	0
428	20231006	113500	6546450	49600	49600	49600	49600	0
429	20231006	113400	6546450	49600	49600	49600	49600	4
430	20231006	113300	6348050	49950	49950	49950	49950	0
431	20231006	113200	6348050	49950	49950	49950	49950	0
432	20231006	113100	6348050	49950	49950	49950	49950	0
433	20231006	113000	6348050	49950	49950	49950	49950	0
434	20231006	112900	6348050	49950	49950	49950	49950	0
435	20231006	112800	6348050	49950	49950	49950	49950	0
436	20231006	112700	6348050	49950	49950	49950	49950	0
437	20231006	112600	6348050	49950	49950	49950	49950	0
438	20231006	112500	6348050	49950	49950	49950	49950	0
439	20231006	112400	6348050	49950	49950	49950	49950	0
440	20231006	112300	6348050	49950	49950	49950	49950	0
441	20231006	112200	6348050	49950	49950	49950	49950	0
442	20231006	112100	6348050	49950	49950	49950	49950	0
443	20231006	112000	6348050	49950	49950	49950	49950	0
444	20231006	111900	6348050	49950	49950	49950	49950	0
445	20231006	111800	6348050	49950	49950	49950	49950	0
446	20231006	111700	6348050	49950	49950	49950	49950	0
447	20231006	111600	6348050	49950	49950	49950	49950	0
448	20231006	111500	6348050	49950	49950	49950	49950	1
449	20231006	111400	6298100	50000	50000	50000	50000	0
450	20231006	111300	6298100	50000	50000	50000	50000	0
451	20231006	111200	6298100	50000	50000	50000	50000	0
452	20231006	111100	6298100	50000	50000	50000	50000	0
453	20231006	111000	6298100	50000	50000	50000	50000	0
454	20231006	110900	6298100	50000	50000	50000	50000	0
455	20231006	110800	6298100	50000	50000	50000	50000	0
456	20231006	110700	6298100	50000	50000	50000	50000	0
457	20231006	110600	6298100	50000	50000	50000	50000	0
458	20231006	110500	6298100	50000	50000	50000	50000	0
459	20231006	110400	6298100	50000	50000	50000	50000	0
460	20231006	110300	6298100	50000	50000	50000	50000	0
461	20231006	110200	6298100	50000	49950	50000	49950	60
462	20231006	110100	3298200	50000	50000	50000	50000	0
463	20231006	110000	3298200	50000	50000	50000	50000	0
464	20231006	105900	3298200	50000	50000	50000	50000	0
465	20231006	105800	3298200	50000	50000	50000	50000	0
466	20231006	105700	3298200	50000	50000	50000	50000	0
467	20231006	105600	3298200	50000	50000	50000	50000	0
468	20231006	105500	3298200	50000	50000	50000	50000	0
469	20231006	105400	3298200	50000	50000	50000	50000	0
470	20231006	105300	3298200	50000	50000	50000	50000	0
471	20231006	105200	3298200	50000	50000	50000	50000	0
472	20231006	105100	3298200	50000	50000	50000	50000	0
473	20231006	105000	3298200	50000	50000	50000	50000	0
474	20231006	104900	3298200	50000	50000	50000	50000	0
475	20231006	104800	3298200	50000	50000	50000	50000	0
476	20231006	104700	3298200	50000	50000	50000	50000	0
477	20231006	104600	3298200	50000	50000	50000	50000	0
478	20231006	104500	3298200	50000	50000	50000	50000	0
479	20231006	104400	3298200	50000	50000	50000	50000	0
480	20231006	104300	3298200	50000	50000	50000	50000	0
481	20231006	104200	3298200	50000	50000	50000	50000	0
482	20231006	104100	3298200	50000	50000	50000	50000	0
483	20231006	104000	3298200	50000	50000	50000	50000	0
484	20231006	103900	3298200	50000	50000	50000	50000	0
485	20231006	103800	3298200	50000	50000	50000	50000	0
486	20231006	103700	3298200	50000	50000	50000	50000	0
487	20231006	103600	3298200	50000	50000	50000	50000	0
488	20231006	103500	3298200	50000	50000	50000	50000	0
489	20231006	103400	3298200	50000	50000	50000	50000	0
490	20231006	103300	3298200	50000	50000	50000	50000	0
491	20231006	103200	3298200	50000	50000	50000	50000	0
492	20231006	103100	3298200	50000	50000	50000	50000	0
493	20231006	103000	3298200	50000	50000	50000	50000	0
494	20231006	102900	3298200	50000	50000	50000	50000	0
495	20231006	102800	3298200	50000	50000	50000	50000	0
496	20231006	102700	3298200	50000	50000	50000	50000	0
497	20231006	102600	3298200	50000	50000	50000	50000	0
498	20231006	102500	3298200	50000	50000	50000	50000	0
499	20231006	102400	3298200	50000	50000	50000	50000	0
500	20231006	102300	3298200	50000	50000	50000	50000	0
501	20231006	102200	3298200	50000	50000	50000	50000	0
502	20231006	102100	3298200	50000	50000	50000	50000	0
503	20231006	102000	3298200	50000	50000	50000	50000	0
504	20231006	101900	3298200	50000	50000	50000	50000	0
505	20231006	101800	3298200	50000	50000	50000	50000	0
506	20231006	101700	3298200	50000	50000	50000	50000	0
507	20231006	101600	3298200	50000	50000	50000	50000	0
508	20231006	101500	3298200	50000	50000	50000	50000	0
509	20231006	101400	3298200	50000	50000	50000	50000	0
510	20231006	101300	3298200	50000	50000	50000	50000	0
511	20231006	101200	3298200	50000	50000	50000	50000	0
512	20231006	101100	3298200	50000	50000	50000	50000	0
513	20231006	101000	3298200	50000	50000	50000	50000	0
514	20231006	100900	3298200	50000	50000	50000	50000	0
515	20231006	100800	3298200	50000	50000	50000	50000	0
516	20231006	100700	3298200	50000	50000	50000	50000	0
517	20231006	100600	3298200	50000	50000	50000	50000	0
518	20231006	100500	3298200	50000	50000	50000	50000	0
519	20231006	100400	3298200	50000	50000	50000	50000	0
520	20231006	100300	3298200	50000	50000	50000	50000	0
521	20231006	100200	3298200	50000	50000	50000	50000	0
522	20231006	100100	3298200	50000	50000	50000	50000	0
523	20231006	100000	3298200	50000	50000	50000	50000	0
524	20231006	095900	3298200	50000	50000	50000	50000	0
525	20231006	095800	3298200	50000	50000	50000	50000	0
526	20231006	095700	3298200	50000	50000	50000	50000	0
527	20231006	095600	3298200	50000	50000	50000	50000	0
528	20231006	095500	3298200	50000	50000	50000	50000	0
529	20231006	095400	3298200	50000	50000	50000	50000	0
530	20231006	095300	3298200	50000	50000	50000	50000	0
531	20231006	095200	3298200	50000	50000	50000	50000	0
532	20231006	095100	3298200	50000	50000	50000	50000	0
533	20231006	095000	3298200	50000	50000	50000	50000	0
534	20231006	094900	3298200	50000	50000	50000	50000	0
535	20231006	094800	3298200	50000	50000	50000	50000	0
536	20231006	094700	3298200	50000	50000	50000	50000	0
537	20231006	094600	3298200	50000	50000	50000	50000	0
538	20231006	094500	3298200	50000	50000	50000	50000	0
539	20231006	094400	3298200	50000	50000	50000	50000	0
540	20231006	094300	3298200	50000	50000	50000	50000	0
541	20231006	094200	3298200	50000	50000	50000	50000	0
542	20231006	094100	3298200	50000	50000	50000	50000	0
543	20231006	094000	3298200	50000	50000	50000	50000	0
544	20231006	093900	3298200	50000	50000	50000	50000	0
545	20231006	093800	3298200	50000	50000	50000	50000	0
546	20231006	093700	3298200	50000	50000	50000	50000	0
547	20231006	093600	3298200	50000	50000	50000	50000	0
548	20231006	093500	3298200	50000	50000	50000	50000	0
549	20231006	093400	3298200	50000	50000	50000	50000	0
550	20231006	093300	3298200	50000	50000	50000	50000	0
551	20231006	093200	3298200	50000	50000	50000	50000	0
552	20231006	093100	3298200	50000	50000	50000	50000	0
553	20231006	093000	3298200	50000	50000	50000	50000	0
554	20231006	092900	3298200	50000	50000	50000	50000	9
555	20231006	092800	2848200	50000	50000	50000	50000	3
556	20231006	092700	2698200	49550	49550	49550	49550	0
557	20231006	092600	2698200	49550	49550	49550	49550	0
558	20231006	092500	2698200	49550	49550	49550	49550	0
559	20231006	092400	2698200	49550	49550	49550	49550	0
560	20231006	092300	2698200	49550	49550	49550	49550	0
561	20231006	092200	2698200	49550	49550	49550	49550	0
562	20231006	092100	2698200	49550	49550	49550	49550	0
563	20231006	092000	2698200	49550	49550	49550	49550	4
564	20231006	091900	2500000	50000	50000	50000	50000	0
565	20231006	091800	2500000	50000	50000	50000	50000	0
566	20231006	091700	2500000	50000	50000	50000	50000	0
567	20231006	091600	2500000	50000	50000	50000	50000	0
568	20231006	091500	2500000	50000	50000	50000	50000	0
569	20231006	091400	2500000	50000	50000	50000	50000	0
570	20231006	091300	2500000	50000	50000	50000	50000	0
571	20231006	091200	2500000	50000	50000	50000	50000	0
572	20231006	091100	2500000	50000	50000	50000	50000	0
573	20231006	091000	2500000	50000	50000	50000	50000	0
574	20231006	090900	2500000	50000	50000	50000	50000	0
575	20231006	090800	2500000	50000	50000	50000	50000	0
576	20231006	090700	2500000	50000	50000	50000	50000	0
577	20231006	090600	2500000	50000	50000	50000	50000	0
578	20231006	090500	2500000	50000	50000	50000	50000	0
579	20231006	090400	2500000	50000	50000	50000	50000	0
580	20231006	090300	2500000	50000	50000	50000	50000	0
581	20231006	090200	2500000	50000	50000	50000	50000	0
582	20231006	090100	2500000	50000	50000	50000	50000	0
583	20231006	090000	2500000	50000	50000	50000	50000	50