KissMeData/004700/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184000	3018150	49750	49750	49750	49750	3
3	20231017	183900	3018150	49750	49750	49750	49750	0
4	20231017	183800	3018150	49750	49750	49750	49750	0
5	20231017	183700	3018150	49750	49750	49750	49750	0
6	20231017	183600	3018150	49750	49750	49750	49750	0
7	20231017	183500	3018150	49750	49750	49750	49750	0
8	20231017	183400	3018150	49750	49750	49750	49750	0
9	20231017	183300	3018150	49750	49750	49750	49750	0
10	20231017	183200	3018150	49750	49750	49750	49750	0
11	20231017	183100	3018150	49750	49750	49750	49750	0
12	20231017	183000	3018150	49750	49750	49750	49750	0
13	20231017	182900	3018150	49750	49750	49750	49750	0
14	20231017	182800	3018150	49750	49750	49750	49750	0
15	20231017	182700	3018150	49750	49750	49750	49750	0
16	20231017	182600	3018150	49750	49750	49750	49750	0
17	20231017	182500	3018150	49750	49750	49750	49750	0
18	20231017	182400	3018150	49750	49750	49750	49750	0
19	20231017	182300	3018150	49750	49750	49750	49750	0
20	20231017	182200	3018150	49750	49750	49750	49750	0
21	20231017	182100	3018150	49750	49750	49750	49750	0
22	20231017	182000	3018150	49750	49750	49750	49750	0
23	20231017	181900	3018150	49750	49750	49750	49750	0
24	20231017	181800	3018150	49750	49750	49750	49750	0
25	20231017	181700	3018150	49750	49750	49750	49750	0
26	20231017	181600	3018150	49750	49750	49750	49750	0
27	20231017	181500	3018150	49750	49750	49750	49750	0
28	20231017	181400	3018150	49750	49750	49750	49750	0
29	20231017	181300	3018150	49750	49750	49750	49750	0
30	20231017	181200	3018150	49750	49750	49750	49750	0
31	20231017	181100	3018150	49750	49750	49750	49750	0
32	20231017	181000	3018150	49750	49750	49750	49750	3
33	20231017	180900	3018150	49750	49750	49750	49750	0
34	20231017	180800	3018150	49750	49750	49750	49750	0
35	20231017	180700	3018150	49750	49750	49750	49750	0
36	20231017	180600	3018150	49750	49750	49750	49750	0
37	20231017	180500	3018150	49750	49750	49750	49750	0
38	20231017	180400	3018150	49750	49750	49750	49750	0
39	20231017	180300	3018150	49750	49750	49750	49750	0
40	20231017	180200	3018150	49750	49750	49750	49750	0
41	20231017	180100	3018150	49750	49750	49750	49750	0
42	20231017	180000	3018150	49750	49750	49750	49750	0
43	20231017	175900	3018150	49750	49750	49750	49750	0
44	20231017	175800	3018150	49750	49750	49750	49750	0
45	20231017	175700	3018150	49750	49750	49750	49750	0
46	20231017	175600	3018150	49750	49750	49750	49750	0
47	20231017	175500	3018150	49750	49750	49750	49750	0
48	20231017	175400	3018150	49750	49750	49750	49750	0
49	20231017	175300	3018150	49750	49750	49750	49750	0
50	20231017	175200	3018150	49750	49750	49750	49750	0
51	20231017	175100	3018150	49750	49750	49750	49750	0
52	20231017	175000	3018150	49750	49750	49750	49750	0
53	20231017	174900	3018150	49750	49750	49750	49750	0
54	20231017	174800	3018150	49750	49750	49750	49750	0
55	20231017	174700	3018150	49750	49750	49750	49750	0
56	20231017	174600	3018150	49750	49750	49750	49750	0
57	20231017	174500	3018150	49750	49750	49750	49750	0
58	20231017	174400	3018150	49750	49750	49750	49750	0
59	20231017	174300	3018150	49750	49750	49750	49750	0
60	20231017	174200	3018150	49750	49750	49750	49750	0
61	20231017	174100	3018150	49750	49750	49750	49750	0
62	20231017	174000	3018150	49750	49750	49750	49750	3
63	20231017	173900	3018150	49750	49750	49750	49750	0
64	20231017	173800	3018150	49750	49750	49750	49750	0
65	20231017	173700	3018150	49750	49750	49750	49750	0
66	20231017	173600	3018150	49750	49750	49750	49750	0
67	20231017	173500	3018150	49750	49750	49750	49750	0
68	20231017	173400	3018150	49750	49750	49750	49750	0
69	20231017	173300	3018150	49750	49750	49750	49750	0
70	20231017	173200	3018150	49750	49750	49750	49750	0
71	20231017	173100	3018150	49750	49750	49750	49750	0
72	20231017	173000	3018150	49750	49750	49750	49750	0
73	20231017	172900	3018150	49750	49750	49750	49750	0
74	20231017	172800	3018150	49750	49750	49750	49750	0
75	20231017	172700	3018150	49750	49750	49750	49750	0
76	20231017	172600	3018150	49750	49750	49750	49750	0
77	20231017	172500	3018150	49750	49750	49750	49750	0
78	20231017	172400	3018150	49750	49750	49750	49750	0
79	20231017	172300	3018150	49750	49750	49750	49750	0
80	20231017	172200	3018150	49750	49750	49750	49750	0
81	20231017	172100	3018150	49750	49750	49750	49750	0
82	20231017	172000	3018150	49750	49750	49750	49750	0
83	20231017	171900	3018150	49750	49750	49750	49750	0
84	20231017	171800	3018150	49750	49750	49750	49750	0
85	20231017	171700	3018150	49750	49750	49750	49750	0
86	20231017	171600	3018150	49750	49750	49750	49750	0
87	20231017	171500	3018150	49750	49750	49750	49750	0
88	20231017	171400	3018150	49750	49750	49750	49750	0
89	20231017	171300	3018150	49750	49750	49750	49750	0
90	20231017	171200	3018150	49750	49750	49750	49750	0
91	20231017	171100	3018150	49750	49750	49750	49750	0
92	20231017	171000	3018150	49750	49750	49750	49750	3
93	20231017	170900	3018150	49750	49750	49750	49750	0
94	20231017	170800	3018150	49750	49750	49750	49750	0
95	20231017	170700	3018150	49750	49750	49750	49750	0
96	20231017	170600	3018150	49750	49750	49750	49750	0
97	20231017	170500	3018150	49750	49750	49750	49750	0
98	20231017	170400	3018150	49750	49750	49750	49750	0
99	20231017	170300	3018150	49750	49750	49750	49750	0
100	20231017	170200	3018150	49750	49750	49750	49750	0
101	20231017	170100	3018150	49750	49750	49750	49750	0
102	20231017	170000	3018150	49750	49750	49750	49750	0
103	20231017	165900	3018150	49750	49750	49750	49750	0
104	20231017	165800	3018150	49750	49750	49750	49750	0
105	20231017	165700	3018150	49750	49750	49750	49750	0
106	20231017	165600	3018150	49750	49750	49750	49750	0
107	20231017	165500	3018150	49750	49750	49750	49750	0
108	20231017	165400	3018150	49750	49750	49750	49750	0
109	20231017	165300	3018150	49750	49750	49750	49750	0
110	20231017	165200	3018150	49750	49750	49750	49750	0
111	20231017	165100	3018150	49750	49750	49750	49750	0
112	20231017	165000	3018150	49750	49750	49750	49750	0
113	20231017	164900	3018150	49750	49750	49750	49750	0
114	20231017	164800	3018150	49750	49750	49750	49750	0
115	20231017	164700	3018150	49750	49750	49750	49750	0
116	20231017	164600	3018150	49750	49750	49750	49750	0
117	20231017	164500	3018150	49750	49750	49750	49750	0
118	20231017	164400	3018150	49750	49750	49750	49750	0
119	20231017	164300	3018150	49750	49750	49750	49750	0
120	20231017	164200	3018150	49750	49750	49750	49750	0
121	20231017	164100	3018150	49750	49750	49750	49750	0
122	20231017	164000	3018150	49750	49750	49750	49750	3
123	20231017	163900	3018150	49750	49750	49750	49750	0
124	20231017	163800	3018150	49750	49750	49750	49750	0
125	20231017	163700	3018150	49750	49750	49750	49750	0
126	20231017	163600	3018150	49750	49750	49750	49750	0
127	20231017	163500	3018150	49750	49750	49750	49750	0
128	20231017	163400	3018150	49750	49750	49750	49750	0
129	20231017	163300	3018150	49750	49750	49750	49750	0
130	20231017	163200	3018150	49750	49750	49750	49750	0
131	20231017	163100	3018150	49750	49750	49750	49750	0
132	20231017	163000	3018150	49750	49750	49750	49750	0
133	20231017	162900	3018150	49750	49750	49750	49750	0
134	20231017	162800	3018150	49750	49750	49750	49750	0
135	20231017	162700	3018150	49750	49750	49750	49750	0
136	20231017	162600	3018150	49750	49750	49750	49750	0
137	20231017	162500	3018150	49750	49750	49750	49750	0
138	20231017	162400	3018150	49750	49750	49750	49750	0
139	20231017	162300	3018150	49750	49750	49750	49750	0
140	20231017	162200	3018150	49750	49750	49750	49750	0
141	20231017	162100	3018150	49750	49750	49750	49750	0
142	20231017	162000	3018150	49750	49750	49750	49750	0
143	20231017	161900	3018150	49750	49750	49750	49750	0
144	20231017	161800	3018150	49750	49750	49750	49750	0
145	20231017	161700	3018150	49750	49750	49750	49750	0
146	20231017	161600	3018150	49750	49750	49750	49750	0
147	20231017	161500	3018150	49750	49750	49750	49750	0
148	20231017	161400	3018150	49750	49750	49750	49750	0
149	20231017	161300	3018150	49750	49750	49750	49750	0
150	20231017	161200	3018150	49750	49750	49750	49750	0
151	20231017	161100	3018150	49750	49750	49750	49750	0
152	20231017	161000	3018150	49750	49750	49750	49750	3
153	20231017	160900	3018150	49750	49750	49750	49750	0
154	20231017	160800	3018150	49750	49750	49750	49750	0
155	20231017	160700	3018150	49750	49750	49750	49750	0
156	20231017	160600	3018150	49750	49750	49750	49750	0
157	20231017	160500	3018150	49750	49750	49750	49750	0
158	20231017	160400	3018150	49750	49750	49750	49750	0
159	20231017	160300	3018150	49750	49750	49750	49750	0
160	20231017	160200	3018150	49750	49750	49750	49750	0
161	20231017	160100	3018150	49750	49750	49750	49750	0
162	20231017	160000	3018150	49750	49750	49750	49750	0
163	20231017	155900	3018150	49750	49750	49750	49750	0
164	20231017	155800	3018150	49750	49750	49750	49750	0
165	20231017	155700	3018150	49750	49750	49750	49750	0
166	20231017	155600	3018150	49750	49750	49750	49750	0
167	20231017	155500	3018150	49750	49750	49750	49750	0
168	20231017	155400	3018150	49750	49750	49750	49750	0
169	20231017	155300	3018150	49750	49750	49750	49750	0
170	20231017	155200	3018150	49750	49750	49750	49750	0
171	20231017	155100	3018150	49750	49750	49750	49750	0
172	20231017	155000	3018150	49750	49750	49750	49750	0
173	20231017	154900	3018150	49750	49750	49750	49750	0
174	20231017	154800	3018150	49750	49750	49750	49750	0
175	20231017	154700	3018150	49750	49750	49750	49750	0
176	20231017	154600	3018150	49750	49750	49750	49750	0
177	20231017	154500	3018150	49750	49750	49750	49750	0
178	20231017	154400	3018150	49750	49750	49750	49750	0
179	20231017	154300	3018150	49750	49750	49750	49750	0
180	20231017	154200	3018150	49750	49750	49750	49750	0
181	20231017	154100	3018150	49750	49750	49750	49750	0
182	20231017	154000	3018150	49750	49750	49750	49750	3
183	20231017	153900	3018150	49750	49750	49750	49750	0
184	20231017	153800	3018150	49750	49750	49750	49750	0
185	20231017	153700	3018150	49750	49750	49750	49750	0
186	20231017	153600	3018150	49750	49750	49750	49750	0
187	20231017	153500	3018150	49750	49750	49750	49750	0
188	20231017	153400	3018150	49750	49750	49750	49750	0
189	20231017	153300	3018150	49750	49750	49750	49750	0
190	20231017	153200	3018150	49750	49750	49750	49750	0
191	20231017	153100	3018150	49750	49750	49750	49750	0
192	20231017	153000	3018150	49750	49750	49750	49750	3
193	20231017	152900	2868900	49800	49800	49800	49800	0
194	20231017	152800	2868900	49800	49800	49800	49800	0
195	20231017	152700	2868900	49800	49800	49800	49800	0
196	20231017	152600	2868900	49800	49800	49800	49800	0
197	20231017	152500	2868900	49800	49800	49800	49800	0
198	20231017	152400	2868900	49800	49800	49800	49800	0
199	20231017	152300	2868900	49800	49800	49800	49800	0
200	20231017	152200	2868900	49800	49800	49800	49800	0
201	20231017	152100	2868900	49800	49800	49800	49800	0
202	20231017	152000	2868900	49800	49800	49800	49800	0
203	20231017	151900	2868900	49800	49800	49800	49800	0
204	20231017	151800	2868900	49800	49800	49800	49800	0
205	20231017	151700	2868900	49800	49800	49800	49800	0
206	20231017	151600	2868900	49800	49800	49800	49800	0
207	20231017	151500	2868900	49800	49800	49800	49800	0
208	20231017	151400	2868900	49800	49800	49800	49800	0
209	20231017	151300	2868900	49800	49800	49800	49800	0
210	20231017	151200	2868900	49800	49800	49800	49800	0
211	20231017	151100	2868900	49800	49800	49800	49800	0
212	20231017	151000	2868900	49800	49800	49800	49800	0
213	20231017	150900	2868900	49800	49800	49800	49800	0
214	20231017	150800	2868900	49800	49800	49800	49800	0
215	20231017	150700	2868900	49800	49800	49800	49800	0
216	20231017	150600	2868900	49800	49800	49800	49800	0
217	20231017	150500	2868900	49800	49800	49800	49800	0
218	20231017	150400	2868900	49800	49800	49800	49800	0
219	20231017	150300	2868900	49800	49800	49800	49800	0
220	20231017	150200	2868900	49800	49800	49800	49800	0
221	20231017	150100	2868900	49800	49800	49800	49800	0
222	20231017	150000	2868900	49800	49800	49800	49800	0
223	20231017	145900	2868900	49800	49800	49800	49800	0
224	20231017	145800	2868900	49800	49800	49800	49800	0
225	20231017	145700	2868900	49800	49800	49800	49800	0
226	20231017	145600	2868900	49800	49800	49800	49800	0
227	20231017	145500	2868900	49800	49800	49800	49800	0
228	20231017	145400	2868900	49800	49800	49800	49800	0
229	20231017	145300	2868900	49800	49800	49800	49800	0
230	20231017	145200	2868900	49800	49800	49800	49800	0
231	20231017	145100	2868900	49800	49800	49800	49800	0
232	20231017	145000	2868900	49800	49800	49800	49800	0
233	20231017	144900	2868900	49800	49800	49800	49800	0
234	20231017	144800	2868900	49800	49800	49800	49800	0
235	20231017	144700	2868900	49800	49800	49800	49800	0
236	20231017	144600	2868900	49800	49800	49800	49800	0
237	20231017	144500	2868900	49800	49800	49800	49800	0
238	20231017	144400	2868900	49800	49800	49800	49800	0
239	20231017	144300	2868900	49800	49800	49800	49800	0
240	20231017	144200	2868900	49800	49800	49800	49800	0
241	20231017	144100	2868900	49800	49800	49800	49800	0
242	20231017	144000	2868900	49800	49800	49800	49800	0
243	20231017	143900	2868900	49800	49800	49800	49800	0
244	20231017	143800	2868900	49800	49800	49800	49800	0
245	20231017	143700	2868900	49800	49800	49800	49800	0
246	20231017	143600	2868900	49800	49800	49800	49800	0
247	20231017	143500	2868900	49800	49800	49800	49800	0
248	20231017	143400	2868900	49800	49800	49800	49800	0
249	20231017	143300	2868900	49800	49800	49800	49800	0
250	20231017	143200	2868900	49800	49800	49800	49800	0
251	20231017	143100	2868900	49800	49800	49800	49800	0
252	20231017	143000	2868900	49800	49800	49800	49800	0
253	20231017	142900	2868900	49800	49800	49800	49800	0
254	20231017	142800	2868900	49800	49800	49800	49800	0
255	20231017	142700	2868900	49800	49800	49800	49800	0
256	20231017	142600	2868900	49800	49800	49800	49800	0
257	20231017	142500	2868900	49800	49800	49800	49800	0
258	20231017	142400	2868900	49800	49800	49800	49800	0
259	20231017	142300	2868900	49800	49800	49800	49800	0
260	20231017	142200	2868900	49800	49800	49800	49800	0
261	20231017	142100	2868900	49800	49800	49800	49800	0
262	20231017	142000	2868900	49800	49800	49800	49800	0
263	20231017	141900	2868900	49800	49800	49800	49800	0
264	20231017	141800	2868900	49800	49800	49800	49800	0
265	20231017	141700	2868900	49800	49800	49800	49800	0
266	20231017	141600	2868900	49800	49800	49800	49800	0
267	20231017	141500	2868900	49800	49800	49800	49800	0
268	20231017	141400	2868900	49800	49800	49800	49800	0
269	20231017	141300	2868900	49800	49800	49800	49800	0
270	20231017	141200	2868900	49800	49800	49800	49800	0
271	20231017	141100	2868900	49800	49800	49800	49800	0
272	20231017	141000	2868900	49800	49800	49800	49800	0
273	20231017	140900	2868900	49800	49800	49800	49800	0
274	20231017	140800	2868900	49800	49800	49800	49800	0
275	20231017	140700	2868900	49800	49800	49800	49800	0
276	20231017	140600	2868900	49800	49800	49800	49800	0
277	20231017	140500	2868900	49800	49800	49800	49800	0
278	20231017	140400	2868900	49800	49800	49800	49800	0
279	20231017	140300	2868900	49800	49800	49800	49800	0
280	20231017	140200	2868900	49800	49800	49800	49800	0
281	20231017	140100	2868900	49800	49800	49800	49800	0
282	20231017	140000	2868900	49800	49800	49800	49800	0
283	20231017	135900	2868900	49800	49800	49800	49800	0
284	20231017	135800	2868900	49800	49800	49800	49800	0
285	20231017	135700	2868900	49800	49800	49800	49800	0
286	20231017	135600	2868900	49800	49800	49800	49800	0
287	20231017	135500	2868900	49800	49800	49800	49800	0
288	20231017	135400	2868900	49800	49800	49800	49800	0
289	20231017	135300	2868900	49800	49800	49800	49800	0
290	20231017	135200	2868900	49800	49800	49800	49800	0
291	20231017	135100	2868900	49800	49800	49800	49800	0
292	20231017	135000	2868900	49800	49800	49800	49800	0
293	20231017	134900	2868900	49800	49800	49800	49800	0
294	20231017	134800	2868900	49800	49800	49800	49800	0
295	20231017	134700	2868900	49800	49800	49800	49800	0
296	20231017	134600	2868900	49800	49800	49800	49800	0
297	20231017	134500	2868900	49800	49800	49800	49800	0
298	20231017	134400	2868900	49800	49800	49800	49800	0
299	20231017	134300	2868900	49800	49800	49800	49800	0
300	20231017	134200	2868900	49800	49800	49800	49800	0
301	20231017	134100	2868900	49800	49800	49800	49800	0
302	20231017	134000	2868900	49800	49800	49800	49800	0
303	20231017	133900	2868900	49800	49800	49800	49800	0
304	20231017	133800	2868900	49800	49800	49800	49800	0
305	20231017	133700	2868900	49800	49800	49800	49800	0
306	20231017	133600	2868900	49800	49800	49800	49800	0
307	20231017	133500	2868900	49800	49800	49800	49800	0
308	20231017	133400	2868900	49800	49800	49800	49800	0
309	20231017	133300	2868900	49800	49800	49800	49800	0
310	20231017	133200	2868900	49800	49800	49800	49800	0
311	20231017	133100	2868900	49800	49800	49800	49800	0
312	20231017	133000	2868900	49800	49800	49800	49800	0
313	20231017	132900	2868900	49800	49800	49800	49800	0
314	20231017	132800	2868900	49800	49800	49800	49800	0
315	20231017	132700	2868900	49800	49800	49800	49800	0
316	20231017	132600	2868900	49800	49800	49800	49800	0
317	20231017	132500	2868900	49800	49800	49800	49800	0
318	20231017	132400	2868900	49800	49800	49800	49800	0
319	20231017	132300	2868900	49800	49800	49800	49800	0
320	20231017	132200	2868900	49800	49800	49800	49800	0
321	20231017	132100	2868900	49800	49800	49800	49800	0
322	20231017	132000	2868900	49800	49800	49800	49800	0
323	20231017	131900	2868900	49800	49800	49800	49800	0
324	20231017	131800	2868900	49800	49800	49800	49800	0
325	20231017	131700	2868900	49800	49800	49800	49800	0
326	20231017	131600	2868900	49800	49800	49800	49800	0
327	20231017	131500	2868900	49800	49800	49800	49800	0
328	20231017	131400	2868900	49800	49800	49800	49800	0
329	20231017	131300	2868900	49800	49800	49800	49800	0
330	20231017	131200	2868900	49800	49800	49800	49800	0
331	20231017	131100	2868900	49800	49800	49800	49800	0
332	20231017	131000	2868900	49800	49800	49800	49800	0
333	20231017	130900	2868900	49800	49800	49800	49800	0
334	20231017	130800	2868900	49800	49800	49800	49800	0
335	20231017	130700	2868900	49800	49800	49800	49800	0
336	20231017	130600	2868900	49800	49800	49800	49800	0
337	20231017	130500	2868900	49800	49800	49800	49800	0
338	20231017	130400	2868900	49800	49800	49800	49800	0
339	20231017	130300	2868900	49800	49800	49800	49800	0
340	20231017	130200	2868900	49800	49800	49800	49800	0
341	20231017	130100	2868900	49800	49800	49800	49800	0
342	20231017	130000	2868900	49800	49800	49800	49800	0
343	20231017	125900	2868900	49800	49800	49800	49800	0
344	20231017	125800	2868900	49800	49800	49800	49800	0
345	20231017	125700	2868900	49800	49800	49800	49800	0
346	20231017	125600	2868900	49800	49800	49800	49800	0
347	20231017	125500	2868900	49800	49800	49800	49800	0
348	20231017	125400	2868900	49800	49800	49800	49800	0
349	20231017	125300	2868900	49800	49800	49800	49800	0
350	20231017	125200	2868900	49800	49800	49800	49800	0
351	20231017	125100	2868900	49800	49800	49800	49800	0
352	20231017	125000	2868900	49800	49800	49800	49800	0
353	20231017	124900	2868900	49800	49800	49800	49800	0
354	20231017	124800	2868900	49800	49800	49800	49800	0
355	20231017	124700	2868900	49800	49800	49800	49800	0
356	20231017	124600	2868900	49800	49800	49800	49800	0
357	20231017	124500	2868900	49800	49800	49800	49800	0
358	20231017	124400	2868900	49800	49800	49800	49800	0
359	20231017	124300	2868900	49800	49800	49800	49800	0
360	20231017	124200	2868900	49800	49800	49800	49800	0
361	20231017	124100	2868900	49800	49800	49800	49800	0
362	20231017	124000	2868900	49800	49800	49800	49800	0
363	20231017	123900	2868900	49800	49800	49800	49800	0
364	20231017	123800	2868900	49800	49800	49800	49800	0
365	20231017	123700	2868900	49800	49800	49800	49800	0
366	20231017	123600	2868900	49800	49800	49800	49800	0
367	20231017	123500	2868900	49800	49800	49800	49800	0
368	20231017	123400	2868900	49800	49800	49800	49800	0
369	20231017	123300	2868900	49800	49800	49800	49800	0
370	20231017	123200	2868900	49800	49800	49800	49800	0
371	20231017	123100	2868900	49800	49800	49800	49800	0
372	20231017	123000	2868900	49800	49800	49800	49800	0
373	20231017	122900	2868900	49800	49800	49800	49800	0
374	20231017	122800	2868900	49800	49800	49800	49800	0
375	20231017	122700	2868900	49800	49800	49800	49800	0
376	20231017	122600	2868900	49800	49800	49800	49800	0
377	20231017	122500	2868900	49800	49800	49800	49800	0
378	20231017	122400	2868900	49800	49800	49800	49800	0
379	20231017	122300	2868900	49800	49800	49800	49800	0
380	20231017	122200	2868900	49800	49800	49800	49800	0
381	20231017	122100	2868900	49800	49800	49800	49800	0
382	20231017	122000	2868900	49800	49800	49800	49800	0
383	20231017	121900	2868900	49800	49800	49800	49800	0
384	20231017	121800	2868900	49800	49800	49800	49800	0
385	20231017	121700	2868900	49800	49800	49800	49800	0
386	20231017	121600	2868900	49800	49800	49800	49800	0
387	20231017	121500	2868900	49800	49800	49800	49800	0
388	20231017	121400	2868900	49800	49800	49800	49800	0
389	20231017	121300	2868900	49800	49800	49800	49800	0
390	20231017	121200	2868900	49800	49800	49800	49800	0
391	20231017	121100	2868900	49800	49800	49800	49800	1
392	20231017	121000	2819100	49850	49850	49850	49850	0
393	20231017	120900	2819100	49850	49850	49850	49850	0
394	20231017	120800	2819100	49850	49850	49850	49850	0
395	20231017	120700	2819100	49850	49850	49850	49850	0
396	20231017	120600	2819100	49850	49850	49850	49850	0
397	20231017	120500	2819100	49850	49850	49850	49850	0
398	20231017	120400	2819100	49850	49850	49850	49850	0
399	20231017	120300	2819100	49850	49850	49850	49850	0
400	20231017	120200	2819100	49850	49850	49850	49850	0
401	20231017	120100	2819100	49850	49850	49850	49850	0
402	20231017	120000	2819100	49850	49850	49850	49850	0
403	20231017	115900	2819100	49850	49850	49850	49850	0
404	20231017	115800	2819100	49850	49850	49850	49850	0
405	20231017	115700	2819100	49850	49850	49850	49850	0
406	20231017	115600	2819100	49850	49850	49850	49850	0
407	20231017	115500	2819100	49850	49850	49850	49850	0
408	20231017	115400	2819100	49850	49850	49850	49850	0
409	20231017	115300	2819100	49850	49850	49850	49850	0
410	20231017	115200	2819100	49850	49850	49850	49850	0
411	20231017	115100	2819100	49850	49850	49850	49850	0
412	20231017	115000	2819100	49850	49850	49850	49850	0
413	20231017	114900	2819100	49850	49850	49850	49850	0
414	20231017	114800	2819100	49850	49850	49850	49850	0
415	20231017	114700	2819100	49850	49850	49850	49850	0
416	20231017	114600	2819100	49850	49850	49850	49850	0
417	20231017	114500	2819100	49850	49850	49850	49850	0
418	20231017	114400	2819100	49850	49850	49850	49850	0
419	20231017	114300	2819100	49850	49850	49850	49850	0
420	20231017	114200	2819100	49850	49850	49850	49850	0
421	20231017	114100	2819100	49850	49850	49850	49850	0
422	20231017	114000	2819100	49850	49850	49850	49850	0
423	20231017	113900	2819100	49850	49850	49850	49850	0
424	20231017	113800	2819100	49850	49850	49850	49850	0
425	20231017	113700	2819100	49850	49850	49850	49850	0
426	20231017	113600	2819100	49850	49850	49850	49850	0
427	20231017	113500	2819100	49850	49850	49850	49850	0
428	20231017	113400	2819100	49850	49800	49850	49800	4
429	20231017	113300	2619800	49500	49500	49500	49500	0
430	20231017	113200	2619800	49500	49500	49500	49500	0
431	20231017	113100	2619800	49500	49500	49500	49500	0
432	20231017	113000	2619800	49500	49500	49500	49500	0
433	20231017	112900	2619800	49500	49500	49500	49500	0
434	20231017	112800	2619800	49500	49500	49500	49500	0
435	20231017	112700	2619800	49500	49500	49500	49500	0
436	20231017	112600	2619800	49500	49500	49500	49500	0
437	20231017	112500	2619800	49500	49500	49500	49500	0
438	20231017	112400	2619800	49500	49500	49500	49500	0
439	20231017	112300	2619800	49500	49500	49500	49500	0
440	20231017	112200	2619800	49500	49500	49500	49500	0
441	20231017	112100	2619800	49500	49500	49500	49500	0
442	20231017	112000	2619800	49500	49500	49500	49500	0
443	20231017	111900	2619800	49500	49500	49500	49500	0
444	20231017	111800	2619800	49500	49500	49500	49500	0
445	20231017	111700	2619800	49500	49500	49500	49500	0
446	20231017	111600	2619800	49500	49500	49500	49500	0
447	20231017	111500	2619800	49500	49500	49500	49500	0
448	20231017	111400	2619800	49500	49500	49500	49500	0
449	20231017	111300	2619800	49500	49500	49500	49500	0
450	20231017	111200	2619800	49500	49500	49500	49500	0
451	20231017	111100	2619800	49500	49500	49500	49500	0
452	20231017	111000	2619800	49500	49500	49500	49500	0
453	20231017	110900	2619800	49500	49500	49500	49500	0
454	20231017	110800	2619800	49500	49500	49500	49500	0
455	20231017	110700	2619800	49500	49500	49500	49500	0
456	20231017	110600	2619800	49500	49500	49500	49500	0
457	20231017	110500	2619800	49500	49500	49500	49500	0
458	20231017	110400	2619800	49500	49500	49500	49500	0
459	20231017	110300	2619800	49500	49500	49500	49500	0
460	20231017	110200	2619800	49500	49500	49500	49500	0
461	20231017	110100	2619800	49500	49500	49500	49500	0
462	20231017	110000	2619800	49500	49500	49500	49500	0
463	20231017	105900	2619800	49500	49500	49500	49500	0
464	20231017	105800	2619800	49500	49500	49500	49500	0
465	20231017	105700	2619800	49500	49500	49500	49500	0
466	20231017	105600	2619800	49500	49500	49500	49500	0
467	20231017	105500	2619800	49500	49500	49500	49500	0
468	20231017	105400	2619800	49500	49500	49500	49500	0
469	20231017	105300	2619800	49500	49500	49500	49500	0
470	20231017	105200	2619800	49500	49500	49500	49500	0
471	20231017	105100	2619800	49500	49500	49500	49500	0
472	20231017	105000	2619800	49500	49500	49500	49500	0
473	20231017	104900	2619800	49500	49500	49500	49500	0
474	20231017	104800	2619800	49500	49500	49500	49500	0
475	20231017	104700	2619800	49500	49500	49500	49500	0
476	20231017	104600	2619800	49500	49500	49500	49500	0
477	20231017	104500	2619800	49500	49500	49500	49500	0
478	20231017	104400	2619800	49500	49500	49500	49500	0
479	20231017	104300	2619800	49500	49500	49500	49500	0
480	20231017	104200	2619800	49500	49500	49500	49500	0
481	20231017	104100	2619800	49500	49500	49500	49500	0
482	20231017	104000	2619800	49500	49500	49500	49500	2
483	20231017	103900	2520800	49750	49750	49750	49750	0
484	20231017	103800	2520800	49750	49750	49750	49750	0
485	20231017	103700	2520800	49750	49750	49750	49750	2
486	20231017	103600	2421300	49550	49550	49550	49550	0
487	20231017	103500	2421300	49550	49550	49550	49550	0
488	20231017	103400	2421300	49550	49550	49550	49550	0
489	20231017	103300	2421300	49550	49550	49550	49550	0
490	20231017	103200	2421300	49550	49550	49550	49550	0
491	20231017	103100	2421300	49550	49550	49550	49550	0
492	20231017	103000	2421300	49550	49550	49550	49550	0
493	20231017	102900	2421300	49550	49550	49550	49550	0
494	20231017	102800	2421300	49550	49550	49550	49550	1
495	20231017	102700	2371750	49550	49550	49550	49550	0
496	20231017	102600	2371750	49550	49550	49550	49550	0
497	20231017	102500	2371750	49550	49550	49550	49550	0
498	20231017	102400	2371750	49550	49550	49550	49550	0
499	20231017	102300	2371750	49550	49550	49550	49550	0
500	20231017	102200	2371750	49550	49550	49550	49550	0
501	20231017	102100	2371750	49550	49550	49550	49550	0
502	20231017	102000	2371750	49550	49550	49550	49550	2
503	20231017	101900	2272650	49500	49550	49550	49500	18
504	20231017	101800	1381600	49900	49900	49900	49900	0
505	20231017	101700	1381600	49900	49900	49900	49900	0
506	20231017	101600	1381600	49900	49900	49900	49900	0
507	20231017	101500	1381600	49900	49900	49900	49900	0
508	20231017	101400	1381600	49900	49900	49900	49900	0
509	20231017	101300	1381600	49900	49900	49900	49900	0
510	20231017	101200	1381600	49900	49900	49900	49900	0
511	20231017	101100	1381600	49900	49900	49900	49900	0
512	20231017	101000	1381600	49900	49900	49900	49900	0
513	20231017	100900	1381600	49900	49900	49900	49900	0
514	20231017	100800	1381600	49900	49900	49900	49900	0
515	20231017	100700	1381600	49900	49900	49900	49900	0
516	20231017	100600	1381600	49900	49900	49900	49900	0
517	20231017	100500	1381600	49900	49900	49900	49900	0
518	20231017	100400	1381600	49900	49900	49900	49900	0
519	20231017	100300	1381600	49900	49900	49900	49900	0
520	20231017	100200	1381600	49900	49900	49900	49900	0
521	20231017	100100	1381600	49900	49900	49900	49900	0
522	20231017	100000	1381600	49900	49900	49900	49900	0
523	20231017	095900	1381600	49900	49900	49900	49900	0
524	20231017	095800	1381600	49900	49900	49900	49900	0
525	20231017	095700	1381600	49900	49900	49900	49900	0
526	20231017	095600	1381600	49900	49900	49900	49900	0
527	20231017	095500	1381600	49900	49900	49900	49900	0
528	20231017	095400	1381600	49900	49900	49900	49900	0
529	20231017	095300	1381600	49900	49900	49900	49900	0
530	20231017	095200	1381600	49900	49900	49900	49900	0
531	20231017	095100	1381600	49900	49900	49900	49900	0
532	20231017	095000	1381600	49900	49900	49900	49900	0
533	20231017	094900	1381600	49900	49900	49900	49900	0
534	20231017	094800	1381600	49900	49900	49900	49900	0
535	20231017	094700	1381600	49900	49900	49900	49900	0
536	20231017	094600	1381600	49900	49900	49900	49900	0
537	20231017	094500	1381600	49900	49900	49900	49900	1
538	20231017	094400	1331700	49600	49600	49600	49600	0
539	20231017	094300	1331700	49600	49600	49600	49600	0
540	20231017	094200	1331700	49600	49600	49600	49600	0
541	20231017	094100	1331700	49600	49600	49600	49600	0
542	20231017	094000	1331700	49600	49600	49600	49600	0
543	20231017	093900	1331700	49600	49600	49600	49600	0
544	20231017	093800	1331700	49600	49600	49600	49600	0
545	20231017	093700	1331700	49600	49600	49600	49600	0
546	20231017	093600	1331700	49600	49600	49600	49600	0
547	20231017	093500	1331700	49600	49600	49600	49600	0
548	20231017	093400	1331700	49600	49600	49600	49600	0
549	20231017	093300	1331700	49600	49600	49600	49600	0
550	20231017	093200	1331700	49600	49600	49600	49600	0
551	20231017	093100	1331700	49600	49600	49600	49600	0
552	20231017	093000	1331700	49600	49600	49600	49600	0
553	20231017	092900	1331700	49600	49600	49600	49600	0
554	20231017	092800	1331700	49600	49600	49600	49600	0
555	20231017	092700	1331700	49600	49600	49600	49600	0
556	20231017	092600	1331700	49600	49600	49600	49600	0
557	20231017	092500	1331700	49600	49600	49600	49600	0
558	20231017	092400	1331700	49600	49600	49600	49600	0
559	20231017	092300	1331700	49600	49600	49600	49600	0
560	20231017	092200	1331700	49600	49600	49600	49600	0
561	20231017	092100	1331700	49600	49600	49600	49600	0
562	20231017	092000	1331700	49600	49600	49600	49600	2
563	20231017	091900	1232500	49500	49500	49500	49500	0
564	20231017	091800	1232500	49500	49500	49500	49500	2
565	20231017	091700	1133500	49500	49500	49500	49500	0
566	20231017	091600	1133500	49500	49500	49500	49500	0
567	20231017	091500	1133500	49500	49500	49500	49500	0
568	20231017	091400	1133500	49500	49500	49500	49500	0
569	20231017	091300	1133500	49500	49500	49500	49500	0
570	20231017	091200	1133500	49500	49500	49500	49500	0
571	20231017	091100	1133500	49500	49500	49500	49500	0
572	20231017	091000	1133500	49500	49500	49500	49500	0
573	20231017	090900	1133500	49500	49500	49500	49500	0
574	20231017	090800	1133500	49500	49500	49500	49500	0
575	20231017	090700	1133500	49500	49500	49500	49500	0
576	20231017	090600	1133500	49500	49500	49500	49500	0
577	20231017	090500	1133500	49500	49500	49500	49500	0
578	20231017	090400	1133500	49500	49500	49500	49500	0
579	20231017	090300	1133500	49500	49500	49500	49500	0
580	20231017	090200	1133500	49500	49250	49500	49250	23
581	20231017	090100	0	49500	49500	49500	49500	0
582	20231017	090000	0	49500	49500	49500	49500	0