KissMeData/004700/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184000	47765850	49700	49700	49700	49700	21
3	20230901	183900	47765850	49700	49700	49700	49700	0
4	20230901	183800	47765850	49700	49700	49700	49700	0
5	20230901	183700	47765850	49700	49700	49700	49700	0
6	20230901	183600	47765850	49700	49700	49700	49700	0
7	20230901	183500	47765850	49700	49700	49700	49700	0
8	20230901	183400	47765850	49700	49700	49700	49700	0
9	20230901	183300	47765850	49700	49700	49700	49700	0
10	20230901	183200	47765850	49700	49700	49700	49700	0
11	20230901	183100	47765850	49700	49700	49700	49700	0
12	20230901	183000	47765850	49700	49700	49700	49700	0
13	20230901	182900	47765850	49700	49700	49700	49700	0
14	20230901	182800	47765850	49700	49700	49700	49700	0
15	20230901	182700	47765850	49700	49700	49700	49700	0
16	20230901	182600	47765850	49700	49700	49700	49700	0
17	20230901	182500	47765850	49700	49700	49700	49700	0
18	20230901	182400	47765850	49700	49700	49700	49700	0
19	20230901	182300	47765850	49700	49700	49700	49700	0
20	20230901	182200	47765850	49700	49700	49700	49700	0
21	20230901	182100	47765850	49700	49700	49700	49700	0
22	20230901	182000	47765850	49700	49700	49700	49700	0
23	20230901	181900	47765850	49700	49700	49700	49700	0
24	20230901	181800	47765850	49700	49700	49700	49700	0
25	20230901	181700	47765850	49700	49700	49700	49700	0
26	20230901	181600	47765850	49700	49700	49700	49700	0
27	20230901	181500	47765850	49700	49700	49700	49700	0
28	20230901	181400	47765850	49700	49700	49700	49700	0
29	20230901	181300	47765850	49700	49700	49700	49700	0
30	20230901	181200	47765850	49700	49700	49700	49700	0
31	20230901	181100	47765850	49700	49700	49700	49700	0
32	20230901	181000	47765850	49700	49700	49700	49700	21
33	20230901	180900	47765850	49700	49700	49700	49700	0
34	20230901	180800	47765850	49700	49700	49700	49700	0
35	20230901	180700	47765850	49700	49700	49700	49700	0
36	20230901	180600	47765850	49700	49700	49700	49700	0
37	20230901	180500	47765850	49700	49700	49700	49700	0
38	20230901	180400	47765850	49700	49700	49700	49700	0
39	20230901	180300	47765850	49700	49700	49700	49700	0
40	20230901	180200	47765850	49700	49700	49700	49700	0
41	20230901	180100	47765850	49700	49700	49700	49700	0
42	20230901	180000	47765850	49700	49700	49700	49700	0
43	20230901	175900	47765850	49700	49700	49700	49700	0
44	20230901	175800	47765850	49700	49700	49700	49700	0
45	20230901	175700	47765850	49700	49700	49700	49700	0
46	20230901	175600	47765850	49700	49700	49700	49700	0
47	20230901	175500	47765850	49700	49700	49700	49700	0
48	20230901	175400	47765850	49700	49700	49700	49700	0
49	20230901	175300	47765850	49700	49700	49700	49700	0
50	20230901	175200	47765850	49700	49700	49700	49700	0
51	20230901	175100	47765850	49700	49700	49700	49700	0
52	20230901	175000	47765850	49700	49700	49700	49700	0
53	20230901	174900	47765850	49700	49700	49700	49700	0
54	20230901	174800	47765850	49700	49700	49700	49700	0
55	20230901	174700	47765850	49700	49700	49700	49700	0
56	20230901	174600	47765850	49700	49700	49700	49700	0
57	20230901	174500	47765850	49700	49700	49700	49700	0
58	20230901	174400	47765850	49700	49700	49700	49700	0
59	20230901	174300	47765850	49700	49700	49700	49700	0
60	20230901	174200	47765850	49700	49700	49700	49700	0
61	20230901	174100	47765850	49700	49700	49700	49700	0
62	20230901	174000	47765850	49700	49700	49700	49700	21
63	20230901	173900	47765850	49700	49700	49700	49700	0
64	20230901	173800	47765850	49700	49700	49700	49700	0
65	20230901	173700	47765850	49700	49700	49700	49700	0
66	20230901	173600	47765850	49700	49700	49700	49700	0
67	20230901	173500	47765850	49700	49700	49700	49700	0
68	20230901	173400	47765850	49700	49700	49700	49700	0
69	20230901	173300	47765850	49700	49700	49700	49700	0
70	20230901	173200	47765850	49700	49700	49700	49700	0
71	20230901	173100	47765850	49700	49700	49700	49700	0
72	20230901	173000	47765850	49700	49700	49700	49700	0
73	20230901	172900	47765850	49700	49700	49700	49700	0
74	20230901	172800	47765850	49700	49700	49700	49700	0
75	20230901	172700	47765850	49700	49700	49700	49700	0
76	20230901	172600	47765850	49700	49700	49700	49700	0
77	20230901	172500	47765850	49700	49700	49700	49700	0
78	20230901	172400	47765850	49700	49700	49700	49700	0
79	20230901	172300	47765850	49700	49700	49700	49700	0
80	20230901	172200	47765850	49700	49700	49700	49700	0
81	20230901	172100	47765850	49700	49700	49700	49700	0
82	20230901	172000	47765850	49700	49700	49700	49700	0
83	20230901	171900	47765850	49700	49700	49700	49700	0
84	20230901	171800	47765850	49700	49700	49700	49700	0
85	20230901	171700	47765850	49700	49700	49700	49700	0
86	20230901	171600	47765850	49700	49700	49700	49700	0
87	20230901	171500	47765850	49700	49700	49700	49700	0
88	20230901	171400	47765850	49700	49700	49700	49700	0
89	20230901	171300	47765850	49700	49700	49700	49700	0
90	20230901	171200	47765850	49700	49700	49700	49700	0
91	20230901	171100	47765850	49700	49700	49700	49700	0
92	20230901	171000	47765850	49700	49700	49700	49700	21
93	20230901	170900	47765850	49700	49700	49700	49700	0
94	20230901	170800	47765850	49700	49700	49700	49700	0
95	20230901	170700	47765850	49700	49700	49700	49700	0
96	20230901	170600	47765850	49700	49700	49700	49700	0
97	20230901	170500	47765850	49700	49700	49700	49700	0
98	20230901	170400	47765850	49700	49700	49700	49700	0
99	20230901	170300	47765850	49700	49700	49700	49700	0
100	20230901	170200	47765850	49700	49700	49700	49700	0
101	20230901	170100	47765850	49700	49700	49700	49700	0
102	20230901	170000	47765850	49700	49700	49700	49700	0
103	20230901	165900	47765850	49700	49700	49700	49700	0
104	20230901	165800	47765850	49700	49700	49700	49700	0
105	20230901	165700	47765850	49700	49700	49700	49700	0
106	20230901	165600	47765850	49700	49700	49700	49700	0
107	20230901	165500	47765850	49700	49700	49700	49700	0
108	20230901	165400	47765850	49700	49700	49700	49700	0
109	20230901	165300	47765850	49700	49700	49700	49700	0
110	20230901	165200	47765850	49700	49700	49700	49700	0
111	20230901	165100	47765850	49700	49700	49700	49700	0
112	20230901	165000	47765850	49700	49700	49700	49700	0
113	20230901	164900	47765850	49700	49700	49700	49700	0
114	20230901	164800	47765850	49700	49700	49700	49700	0
115	20230901	164700	47765850	49700	49700	49700	49700	0
116	20230901	164600	47765850	49700	49700	49700	49700	0
117	20230901	164500	47765850	49700	49700	49700	49700	0
118	20230901	164400	47765850	49700	49700	49700	49700	0
119	20230901	164300	47765850	49700	49700	49700	49700	0
120	20230901	164200	47765850	49700	49700	49700	49700	0
121	20230901	164100	47765850	49700	49700	49700	49700	0
122	20230901	164000	47765850	49700	49700	49700	49700	21
123	20230901	163900	47765850	49700	49700	49700	49700	0
124	20230901	163800	47765850	49700	49700	49700	49700	0
125	20230901	163700	47765850	49700	49700	49700	49700	0
126	20230901	163600	47765850	49700	49700	49700	49700	0
127	20230901	163500	47765850	49700	49700	49700	49700	0
128	20230901	163400	47765850	49700	49700	49700	49700	0
129	20230901	163300	47765850	49700	49700	49700	49700	0
130	20230901	163200	47765850	49700	49700	49700	49700	0
131	20230901	163100	47765850	49700	49700	49700	49700	0
132	20230901	163000	47765850	49700	49700	49700	49700	0
133	20230901	162900	47765850	49700	49700	49700	49700	0
134	20230901	162800	47765850	49700	49700	49700	49700	0
135	20230901	162700	47765850	49700	49700	49700	49700	0
136	20230901	162600	47765850	49700	49700	49700	49700	0
137	20230901	162500	47765850	49700	49700	49700	49700	0
138	20230901	162400	47765850	49700	49700	49700	49700	0
139	20230901	162300	47765850	49700	49700	49700	49700	0
140	20230901	162200	47765850	49700	49700	49700	49700	0
141	20230901	162100	47765850	49700	49700	49700	49700	0
142	20230901	162000	47765850	49700	49700	49700	49700	0
143	20230901	161900	47765850	49700	49700	49700	49700	0
144	20230901	161800	47765850	49700	49700	49700	49700	0
145	20230901	161700	47765850	49700	49700	49700	49700	0
146	20230901	161600	47765850	49700	49700	49700	49700	0
147	20230901	161500	47765850	49700	49700	49700	49700	0
148	20230901	161400	47765850	49700	49700	49700	49700	0
149	20230901	161300	47765850	49700	49700	49700	49700	0
150	20230901	161200	47765850	49700	49700	49700	49700	0
151	20230901	161100	47765850	49700	49700	49700	49700	0
152	20230901	161000	47765850	49700	49700	49700	49700	21
153	20230901	160900	47765850	49700	49700	49700	49700	0
154	20230901	160800	47765850	49700	49700	49700	49700	0
155	20230901	160700	47765850	49700	49700	49700	49700	0
156	20230901	160600	47765850	49700	49700	49700	49700	0
157	20230901	160500	47765850	49700	49700	49700	49700	0
158	20230901	160400	47765850	49700	49700	49700	49700	0
159	20230901	160300	47765850	49700	49700	49700	49700	0
160	20230901	160200	47765850	49700	49700	49700	49700	0
161	20230901	160100	47765850	49700	49700	49700	49700	0
162	20230901	160000	47765850	49700	49700	49700	49700	0
163	20230901	155900	47765850	49700	49700	49700	49700	0
164	20230901	155800	47765850	49700	49700	49700	49700	0
165	20230901	155700	47765850	49700	49700	49700	49700	0
166	20230901	155600	47765850	49700	49700	49700	49700	0
167	20230901	155500	47765850	49700	49700	49700	49700	0
168	20230901	155400	47765850	49700	49700	49700	49700	0
169	20230901	155300	47765850	49700	49700	49700	49700	0
170	20230901	155200	47765850	49700	49700	49700	49700	0
171	20230901	155100	47765850	49700	49700	49700	49700	0
172	20230901	155000	47765850	49700	49700	49700	49700	0
173	20230901	154900	47765850	49700	49700	49700	49700	0
174	20230901	154800	47765850	49700	49700	49700	49700	0
175	20230901	154700	47765850	49700	49700	49700	49700	0
176	20230901	154600	47765850	49700	49700	49700	49700	0
177	20230901	154500	47765850	49700	49700	49700	49700	0
178	20230901	154400	47765850	49700	49700	49700	49700	0
179	20230901	154300	47765850	49700	49700	49700	49700	0
180	20230901	154200	47765850	49700	49700	49700	49700	0
181	20230901	154100	47765850	49700	49700	49700	49700	0
182	20230901	154000	47765850	49700	49700	49700	49700	21
183	20230901	153900	47765850	49700	49700	49700	49700	0
184	20230901	153800	47765850	49700	49700	49700	49700	0
185	20230901	153700	47765850	49700	49700	49700	49700	0
186	20230901	153600	47765850	49700	49700	49700	49700	0
187	20230901	153500	47765850	49700	49700	49700	49700	0
188	20230901	153400	47765850	49700	49700	49700	49700	0
189	20230901	153300	47765850	49700	49700	49700	49700	0
190	20230901	153200	47765850	49700	49700	49700	49700	0
191	20230901	153100	47765850	49700	49700	49700	49700	0
192	20230901	153000	47765850	49700	49700	49700	49700	21
193	20230901	152900	46722150	49700	49700	49700	49700	0
194	20230901	152800	46722150	49700	49700	49700	49700	0
195	20230901	152700	46722150	49700	49700	49700	49700	0
196	20230901	152600	46722150	49700	49700	49700	49700	0
197	20230901	152500	46722150	49700	49700	49700	49700	0
198	20230901	152400	46722150	49700	49700	49700	49700	0
199	20230901	152300	46722150	49700	49700	49700	49700	0
200	20230901	152200	46722150	49700	49700	49700	49700	0
201	20230901	152100	46722150	49700	49700	49700	49700	0
202	20230901	152000	46722150	49700	49700	49700	49700	0
203	20230901	151900	46722150	49700	49700	49700	49700	0
204	20230901	151800	46722150	49700	49700	49700	49700	0
205	20230901	151700	46722150	49700	49700	49700	49700	0
206	20230901	151600	46722150	49700	49700	49700	49700	21
207	20230901	151500	45678450	49400	49400	49400	49400	0
208	20230901	151400	45678450	49400	49400	49400	49400	0
209	20230901	151300	45678450	49400	49400	49400	49400	0
210	20230901	151200	45678450	49400	49400	49400	49400	0
211	20230901	151100	45678450	49400	49400	49400	49400	0
212	20230901	151000	45678450	49400	49400	49400	49400	0
213	20230901	150900	45678450	49400	49400	49400	49400	0
214	20230901	150800	45678450	49400	49400	49400	49400	0
215	20230901	150700	45678450	49400	49400	49400	49400	0
216	20230901	150600	45678450	49400	49400	49400	49400	0
217	20230901	150500	45678450	49400	49400	49400	49400	0
218	20230901	150400	45678450	49400	49400	49400	49400	0
219	20230901	150300	45678450	49400	49400	49400	49400	0
220	20230901	150200	45678450	49400	49400	49400	49400	0
221	20230901	150100	45678450	49400	49400	49400	49400	0
222	20230901	150000	45678450	49400	49400	49400	49400	0
223	20230901	145900	45678450	49400	49400	49400	49400	0
224	20230901	145800	45678450	49400	49400	49400	49400	0
225	20230901	145700	45678450	49400	49400	49400	49400	0
226	20230901	145600	45678450	49400	49400	49400	49400	0
227	20230901	145500	45678450	49400	49400	49400	49400	0
228	20230901	145400	45678450	49400	49400	49400	49400	0
229	20230901	145300	45678450	49400	49400	49400	49400	0
230	20230901	145200	45678450	49400	49400	49400	49400	0
231	20230901	145100	45678450	49400	49400	49400	49400	0
232	20230901	145000	45678450	49400	49400	49400	49400	0
233	20230901	144900	45678450	49400	49400	49400	49400	0
234	20230901	144800	45678450	49400	49400	49400	49400	0
235	20230901	144700	45678450	49400	49400	49400	49400	0
236	20230901	144600	45678450	49400	49400	49400	49400	0
237	20230901	144500	45678450	49400	49400	49400	49400	0
238	20230901	144400	45678450	49400	49400	49400	49400	0
239	20230901	144300	45678450	49400	49400	49400	49400	0
240	20230901	144200	45678450	49400	49400	49400	49400	0
241	20230901	144100	45678450	49400	49400	49400	49400	0
242	20230901	144000	45678450	49400	49400	49400	49400	0
243	20230901	143900	45678450	49400	49400	49400	49400	0
244	20230901	143800	45678450	49400	49400	49400	49400	0
245	20230901	143700	45678450	49400	49400	49400	49400	0
246	20230901	143600	45678450	49400	49400	49400	49400	0
247	20230901	143500	45678450	49400	49400	49400	49400	0
248	20230901	143400	45678450	49400	49400	49400	49400	0
249	20230901	143300	45678450	49400	49400	49400	49400	0
250	20230901	143200	45678450	49400	49400	49400	49400	0
251	20230901	143100	45678450	49400	49400	49400	49400	0
252	20230901	143000	45678450	49400	49400	49400	49400	0
253	20230901	142900	45678450	49400	49400	49400	49400	0
254	20230901	142800	45678450	49400	49400	49400	49400	0
255	20230901	142700	45678450	49400	49400	49400	49400	0
256	20230901	142600	45678450	49400	49400	49400	49400	1
257	20230901	142500	45629050	49400	49400	49400	49400	1
258	20230901	142400	45579650	49450	49450	49450	49450	0
259	20230901	142300	45579650	49450	49450	49450	49450	0
260	20230901	142200	45579650	49450	49450	49450	49450	0
261	20230901	142100	45579650	49450	49450	49450	49450	0
262	20230901	142000	45579650	49450	49450	49450	49450	0
263	20230901	141900	45579650	49450	49450	49450	49450	0
264	20230901	141800	45579650	49450	49450	49450	49450	0
265	20230901	141700	45579650	49450	49450	49450	49450	0
266	20230901	141600	45579650	49450	49450	49450	49450	0
267	20230901	141500	45579650	49450	49450	49450	49450	0
268	20230901	141400	45579650	49450	49450	49450	49450	0
269	20230901	141300	45579650	49450	49450	49450	49450	0
270	20230901	141200	45579650	49450	49450	49450	49450	0
271	20230901	141100	45579650	49450	49450	49450	49450	0
272	20230901	141000	45579650	49450	49450	49450	49450	0
273	20230901	140900	45579650	49450	49450	49450	49450	0
274	20230901	140800	45579650	49450	49450	49450	49450	10
275	20230901	140700	45085150	49450	49450	49450	49450	0
276	20230901	140600	45085150	49450	49450	49450	49450	0
277	20230901	140500	45085150	49450	49450	49450	49450	0
278	20230901	140400	45085150	49450	49450	49450	49450	0
279	20230901	140300	45085150	49450	49450	49450	49450	0
280	20230901	140200	45085150	49450	49450	49450	49450	0
281	20230901	140100	45085150	49450	49450	49450	49450	0
282	20230901	140000	45085150	49450	49450	49450	49450	11
283	20230901	135900	44541200	49450	49450	49450	49450	0
284	20230901	135800	44541200	49450	49450	49450	49450	0
285	20230901	135700	44541200	49450	49450	49450	49450	0
286	20230901	135600	44541200	49450	49450	49450	49450	0
287	20230901	135500	44541200	49450	49450	49450	49450	0
288	20230901	135400	44541200	49450	49450	49450	49450	0
289	20230901	135300	44541200	49450	49450	49450	49450	0
290	20230901	135200	44541200	49450	49450	49450	49450	0
291	20230901	135100	44541200	49450	49450	49450	49450	0
292	20230901	135000	44541200	49450	49450	49450	49450	0
293	20230901	134900	44541200	49450	49450	49450	49450	0
294	20230901	134800	44541200	49450	49450	49450	49450	0
295	20230901	134700	44541200	49450	49450	49450	49450	0
296	20230901	134600	44541200	49450	49450	49450	49450	0
297	20230901	134500	44541200	49450	49450	49450	49450	0
298	20230901	134400	44541200	49450	49450	49450	49450	0
299	20230901	134300	44541200	49450	49450	49450	49450	0
300	20230901	134200	44541200	49450	49450	49450	49450	0
301	20230901	134100	44541200	49450	49450	49450	49450	0
302	20230901	134000	44541200	49450	49450	49450	49450	0
303	20230901	133900	44541200	49450	49450	49450	49450	0
304	20230901	133800	44541200	49450	49450	49450	49450	0
305	20230901	133700	44541200	49450	49450	49450	49450	0
306	20230901	133600	44541200	49450	49450	49450	49450	10
307	20230901	133500	44046700	49450	49450	49450	49450	0
308	20230901	133400	44046700	49450	49450	49450	49450	0
309	20230901	133300	44046700	49450	49450	49450	49450	0
310	20230901	133200	44046700	49450	49450	49450	49450	0
311	20230901	133100	44046700	49450	49450	49450	49450	1
312	20230901	133000	43997250	49500	49500	49500	49500	9
313	20230901	132900	43551750	49150	49550	49550	49150	264
314	20230901	132800	30500700	49550	49550	49550	49550	0
315	20230901	132700	30500700	49550	49550	49550	49550	0
316	20230901	132600	30500700	49550	49550	49550	49550	0
317	20230901	132500	30500700	49550	49550	49550	49550	0
318	20230901	132400	30500700	49550	49550	49550	49550	0
319	20230901	132300	30500700	49550	49550	49550	49550	0
320	20230901	132200	30500700	49550	49550	49550	49550	0
321	20230901	132100	30500700	49550	49550	49550	49550	0
322	20230901	132000	30500700	49550	49550	49550	49550	0
323	20230901	131900	30500700	49550	49550	49550	49550	0
324	20230901	131800	30500700	49550	49550	49550	49550	0
325	20230901	131700	30500700	49550	49550	49550	49550	0
326	20230901	131600	30500700	49550	49550	49550	49550	0
327	20230901	131500	30500700	49550	49550	49550	49550	0
328	20230901	131400	30500700	49550	49550	49550	49550	0
329	20230901	131300	30500700	49550	49550	49550	49550	0
330	20230901	131200	30500700	49550	49550	49550	49550	0
331	20230901	131100	30500700	49550	49550	49550	49550	0
332	20230901	131000	30500700	49550	49550	49550	49550	0
333	20230901	130900	30500700	49550	49550	49550	49550	0
334	20230901	130800	30500700	49550	49550	49550	49550	0
335	20230901	130700	30500700	49550	49550	49550	49550	0
336	20230901	130600	30500700	49550	49550	49550	49550	0
337	20230901	130500	30500700	49550	49550	49550	49550	0
338	20230901	130400	30500700	49550	49550	49550	49550	0
339	20230901	130300	30500700	49550	49550	49550	49550	0
340	20230901	130200	30500700	49550	49550	49550	49550	0
341	20230901	130100	30500700	49550	49550	49550	49550	0
342	20230901	130000	30500700	49550	49550	49550	49550	0
343	20230901	125900	30500700	49550	49550	49550	49550	0
344	20230901	125800	30500700	49550	49550	49550	49550	0
345	20230901	125700	30500700	49550	49550	49550	49550	0
346	20230901	125600	30500700	49550	49550	49550	49550	0
347	20230901	125500	30500700	49550	49550	49550	49550	0
348	20230901	125400	30500700	49550	49550	49550	49550	0
349	20230901	125300	30500700	49550	49550	49550	49550	0
350	20230901	125200	30500700	49550	49550	49550	49550	0
351	20230901	125100	30500700	49550	49550	49550	49550	5
352	20230901	125000	30252950	49550	49550	49550	49550	0
353	20230901	124900	30252950	49550	49550	49550	49550	19
354	20230901	124800	29311500	49600	49600	49600	49600	0
355	20230901	124700	29311500	49600	49650	49650	49600	21
356	20230901	124600	28269850	49600	49600	49600	49600	0
357	20230901	124500	28269850	49600	49600	49600	49600	0
358	20230901	124400	28269850	49600	49600	49600	49600	0
359	20230901	124300	28269850	49600	49600	49600	49600	0
360	20230901	124200	28269850	49600	49600	49600	49600	0
361	20230901	124100	28269850	49600	49600	49600	49600	0
362	20230901	124000	28269850	49600	49600	49600	49600	0
363	20230901	123900	28269850	49600	49600	49600	49600	0
364	20230901	123800	28269850	49600	49600	49600	49600	0
365	20230901	123700	28269850	49600	49600	49600	49600	0
366	20230901	123600	28269850	49600	49600	49600	49600	0
367	20230901	123500	28269850	49600	49600	49600	49600	0
368	20230901	123400	28269850	49600	49600	49600	49600	0
369	20230901	123300	28269850	49600	49600	49600	49600	0
370	20230901	123200	28269850	49600	49600	49600	49600	0
371	20230901	123100	28269850	49600	49600	49600	49600	0
372	20230901	123000	28269850	49600	49600	49600	49600	0
373	20230901	122900	28269850	49600	49600	49600	49600	0
374	20230901	122800	28269850	49600	49600	49600	49600	0
375	20230901	122700	28269850	49600	49600	49600	49600	0
376	20230901	122600	28269850	49600	49600	49600	49600	0
377	20230901	122500	28269850	49600	49600	49600	49600	0
378	20230901	122400	28269850	49600	49600	49600	49600	0
379	20230901	122300	28269850	49600	49600	49600	49600	1
380	20230901	122200	28220250	49850	49850	49850	49850	0
381	20230901	122100	28220250	49850	49850	49850	49850	0
382	20230901	122000	28220250	49850	49850	49850	49850	0
383	20230901	121900	28220250	49850	49850	49850	49850	0
384	20230901	121800	28220250	49850	49850	49850	49850	0
385	20230901	121700	28220250	49850	49850	49850	49850	0
386	20230901	121600	28220250	49850	49850	49850	49850	0
387	20230901	121500	28220250	49850	49850	49850	49850	0
388	20230901	121400	28220250	49850	49850	49850	49850	0
389	20230901	121300	28220250	49850	49850	49850	49850	0
390	20230901	121200	28220250	49850	49850	49850	49850	0
391	20230901	121100	28220250	49850	49850	49850	49850	0
392	20230901	121000	28220250	49850	49850	49850	49850	0
393	20230901	120900	28220250	49850	49850	49850	49850	0
394	20230901	120800	28220250	49850	49850	49850	49850	0
395	20230901	120700	28220250	49850	49850	49850	49850	0
396	20230901	120600	28220250	49850	49850	49850	49850	0
397	20230901	120500	28220250	49850	49850	49850	49850	0
398	20230901	120400	28220250	49850	49850	49850	49850	0
399	20230901	120300	28220250	49850	49850	49850	49850	0
400	20230901	120200	28220250	49850	49850	49850	49850	0
401	20230901	120100	28220250	49850	49850	49850	49850	0
402	20230901	120000	28220250	49850	49850	49850	49850	1
403	20230901	115900	28170400	49850	49850	49850	49850	0
404	20230901	115800	28170400	49850	49850	49850	49850	0
405	20230901	115700	28170400	49850	49850	49850	49850	0
406	20230901	115600	28170400	49850	49850	49850	49850	0
407	20230901	115500	28170400	49850	49850	49850	49850	0
408	20230901	115400	28170400	49850	49850	49850	49850	0
409	20230901	115300	28170400	49850	49850	49850	49850	0
410	20230901	115200	28170400	49850	49850	49850	49850	0
411	20230901	115100	28170400	49850	49850	49850	49850	0
412	20230901	115000	28170400	49850	49850	49850	49850	0
413	20230901	114900	28170400	49850	49850	49850	49850	0
414	20230901	114800	28170400	49850	49850	49850	49850	0
415	20230901	114700	28170400	49850	49850	49850	49850	0
416	20230901	114600	28170400	49850	49850	49850	49850	0
417	20230901	114500	28170400	49850	49850	49850	49850	0
418	20230901	114400	28170400	49850	49850	49850	49850	0
419	20230901	114300	28170400	49850	49850	49850	49850	0
420	20230901	114200	28170400	49850	49850	49850	49850	0
421	20230901	114100	28170400	49850	49850	49850	49850	0
422	20230901	114000	28170400	49850	49850	49850	49850	0
423	20230901	113900	28170400	49850	49850	49850	49850	0
424	20230901	113800	28170400	49850	49850	49850	49850	0
425	20230901	113700	28170400	49850	49850	49850	49850	0
426	20230901	113600	28170400	49850	49850	49850	49850	0
427	20230901	113500	28170400	49850	49850	49850	49850	0
428	20230901	113400	28170400	49850	49850	49850	49850	0
429	20230901	113300	28170400	49850	49850	49850	49850	0
430	20230901	113200	28170400	49850	49850	49850	49850	0
431	20230901	113100	28170400	49850	49850	49850	49850	0
432	20230901	113000	28170400	49850	49850	49850	49850	1
433	20230901	112900	28120550	49600	49600	49600	49600	0
434	20230901	112800	28120550	49600	49600	49600	49600	0
435	20230901	112700	28120550	49600	49600	49600	49600	0
436	20230901	112600	28120550	49600	49550	49600	49550	2
437	20230901	112500	28021400	49550	50000	50000	49000	405
438	20230901	112400	7900800	50100	50100	50100	50100	0
439	20230901	112300	7900800	50100	50100	50100	50100	0
440	20230901	112200	7900800	50100	50100	50100	50100	0
441	20230901	112100	7900800	50100	50100	50100	50100	1
442	20230901	112000	7850700	50100	50100	50100	50100	0
443	20230901	111900	7850700	50100	50100	50100	50100	0
444	20230901	111800	7850700	50100	50100	50100	50100	0
445	20230901	111700	7850700	50100	50100	50100	50100	0
446	20230901	111600	7850700	50100	50100	50100	50100	0
447	20230901	111500	7850700	50100	50100	50100	50100	0
448	20230901	111400	7850700	50100	50100	50100	50100	0
449	20230901	111300	7850700	50100	50100	50100	50100	0
450	20230901	111200	7850700	50100	50100	50100	50100	1
451	20230901	111100	7800600	50100	50100	50100	50100	0
452	20230901	111000	7800600	50100	50100	50100	50100	0
453	20230901	110900	7800600	50100	50100	50100	50100	0
454	20230901	110800	7800600	50100	50100	50100	50100	0
455	20230901	110700	7800600	50100	50100	50100	50100	0
456	20230901	110600	7800600	50100	50100	50100	50100	0
457	20230901	110500	7800600	50100	50100	50100	50100	0
458	20230901	110400	7800600	50100	50100	50100	50100	0
459	20230901	110300	7800600	50100	50100	50100	50100	1
460	20230901	110200	7750500	50100	50100	50100	50100	0
461	20230901	110100	7750500	50100	50100	50100	50100	0
462	20230901	110000	7750500	50100	50100	50100	50100	0
463	20230901	105900	7750500	50100	50100	50100	50100	0
464	20230901	105800	7750500	50100	50100	50100	50100	0
465	20230901	105700	7750500	50100	50100	50100	50100	0
466	20230901	105600	7750500	50100	50100	50100	50100	0
467	20230901	105500	7750500	50100	50100	50100	50100	1
468	20230901	105400	7700400	50100	50100	50100	50100	0
469	20230901	105300	7700400	50100	50100	50100	50100	0
470	20230901	105200	7700400	50100	50100	50100	50100	0
471	20230901	105100	7700400	50100	50100	50100	50100	0
472	20230901	105000	7700400	50100	50100	50100	50100	0
473	20230901	104900	7700400	50100	50100	50100	50100	0
474	20230901	104800	7700400	50100	50100	50100	50100	0
475	20230901	104700	7700400	50100	50100	50100	50100	0
476	20230901	104600	7700400	50100	50000	50100	50000	11
477	20230901	104500	7150300	50000	50000	50000	50000	0
478	20230901	104400	7150300	50000	50000	50000	50000	0
479	20230901	104300	7150300	50000	50000	50000	50000	0
480	20230901	104200	7150300	50000	50000	50000	50000	0
481	20230901	104100	7150300	50000	50000	50000	50000	0
482	20230901	104000	7150300	50000	50000	50000	50000	0
483	20230901	103900	7150300	50000	50000	50000	50000	0
484	20230901	103800	7150300	50000	50000	50000	50000	20
485	20230901	103700	6150300	50000	50000	50000	50000	0
486	20230901	103600	6150300	50000	50000	50000	50000	0
487	20230901	103500	6150300	50000	50000	50000	50000	0
488	20230901	103400	6150300	50000	50000	50000	50000	0
489	20230901	103300	6150300	50000	50000	50000	50000	0
490	20230901	103200	6150300	50000	50000	50000	50000	0
491	20230901	103100	6150300	50000	50000	50000	50000	0
492	20230901	103000	6150300	50000	50000	50000	50000	2
493	20230901	102900	6050300	50000	50000	50000	50000	1
494	20230901	102800	6000300	50000	50000	50000	50000	0
495	20230901	102700	6000300	50000	50000	50000	50000	0
496	20230901	102600	6000300	50000	50000	50000	50000	0
497	20230901	102500	6000300	50000	50000	50000	50000	0
498	20230901	102400	6000300	50000	50000	50000	50000	0
499	20230901	102300	6000300	50000	50000	50000	50000	0
500	20230901	102200	6000300	50000	50000	50000	50000	0
501	20230901	102100	6000300	50000	50000	50000	50000	10
502	20230901	102000	5500300	50000	50000	50000	50000	0
503	20230901	101900	5500300	50000	50000	50000	50000	0
504	20230901	101800	5500300	50000	50000	50000	50000	0
505	20230901	101700	5500300	50000	50000	50000	50000	0
506	20230901	101600	5500300	50000	50000	50000	50000	0
507	20230901	101500	5500300	50000	50000	50000	50000	0
508	20230901	101400	5500300	50000	50000	50000	50000	0
509	20230901	101300	5500300	50000	50000	50000	50000	0
510	20230901	101200	5500300	50000	50000	50000	50000	0
511	20230901	101100	5500300	50000	50000	50000	50000	0
512	20230901	101000	5500300	50000	50000	50000	50000	0
513	20230901	100900	5500300	50000	50000	50000	50000	0
514	20230901	100800	5500300	50000	50000	50000	50000	0
515	20230901	100700	5500300	50000	50000	50000	50000	0
516	20230901	100600	5500300	50000	50000	50000	50000	0
517	20230901	100500	5500300	50000	50000	50000	50000	0
518	20230901	100400	5500300	50000	50000	50000	50000	0
519	20230901	100300	5500300	50000	50000	50000	50000	0
520	20230901	100200	5500300	50000	50000	50000	50000	10
521	20230901	100100	5000300	50000	50000	50000	50000	0
522	20230901	100000	5000300	50000	50000	50000	50000	0
523	20230901	095900	5000300	50000	50000	50000	50000	0
524	20230901	095800	5000300	50000	50000	50000	50000	0
525	20230901	095700	5000300	50000	50000	50000	50000	0
526	20230901	095600	5000300	50000	50000	50000	50000	0
527	20230901	095500	5000300	50000	50000	50000	50000	0
528	20230901	095400	5000300	50000	50000	50000	50000	0
529	20230901	095300	5000300	50000	50000	50000	50000	0
530	20230901	095200	5000300	50000	50000	50000	50000	0
531	20230901	095100	5000300	50000	50000	50000	50000	0
532	20230901	095000	5000300	50000	50000	50000	50000	0
533	20230901	094900	5000300	50000	50000	50000	50000	0
534	20230901	094800	5000300	50000	50000	50000	50000	0
535	20230901	094700	5000300	50000	50100	50100	50000	50
536	20230901	094600	2500000	50000	50000	50000	50000	0
537	20230901	094500	2500000	50000	50000	50000	50000	0
538	20230901	094400	2500000	50000	50000	50000	50000	0
539	20230901	094300	2500000	50000	50000	50000	50000	0
540	20230901	094200	2500000	50000	50000	50000	50000	0
541	20230901	094100	2500000	50000	50000	50000	50000	0
542	20230901	094000	2500000	50000	50000	50000	50000	0
543	20230901	093900	2500000	50000	50000	50000	50000	0
544	20230901	093800	2500000	50000	50000	50000	50000	0
545	20230901	093700	2500000	50000	50000	50000	50000	0
546	20230901	093600	2500000	50000	50000	50000	50000	0
547	20230901	093500	2500000	50000	50000	50000	50000	0
548	20230901	093400	2500000	50000	50000	50000	50000	0
549	20230901	093300	2500000	50000	50000	50000	50000	0
550	20230901	093200	2500000	50000	50000	50000	50000	0
551	20230901	093100	2500000	50000	50000	50000	50000	0
552	20230901	093000	2500000	50000	50000	50000	50000	0
553	20230901	092900	2500000	50000	50000	50000	50000	0
554	20230901	092800	2500000	50000	50000	50000	50000	0
555	20230901	092700	2500000	50000	50000	50000	50000	0
556	20230901	092600	2500000	50000	50000	50000	50000	0
557	20230901	092500	2500000	50000	50000	50000	50000	0
558	20230901	092400	2500000	50000	50000	50000	50000	0
559	20230901	092300	2500000	50000	50000	50000	50000	0
560	20230901	092200	2500000	50000	50000	50000	50000	0
561	20230901	092100	2500000	50000	50000	50000	50000	0
562	20230901	092000	2500000	50000	50000	50000	50000	0
563	20230901	091900	2500000	50000	50000	50000	50000	0
564	20230901	091800	2500000	50000	50000	50000	50000	0
565	20230901	091700	2500000	50000	50000	50000	50000	0
566	20230901	091600	2500000	50000	50000	50000	50000	0
567	20230901	091500	2500000	50000	50000	50000	50000	0
568	20230901	091400	2500000	50000	50000	50000	50000	0
569	20230901	091300	2500000	50000	50000	50000	50000	0
570	20230901	091200	2500000	50000	50000	50000	50000	0
571	20230901	091100	2500000	50000	50000	50000	50000	0
572	20230901	091000	2500000	50000	50000	50000	50000	0
573	20230901	090900	2500000	50000	50000	50000	50000	0
574	20230901	090800	2500000	50000	50000	50000	50000	50
575	20230901	090700	0	50000	50000	50000	50000	0
576	20230901	090600	0	50000	50000	50000	50000	0
577	20230901	090500	0	50000	50000	50000	50000	0
578	20230901	090400	0	50000	50000	50000	50000	0
579	20230901	090300	0	50000	50000	50000	50000	0
580	20230901	090200	0	50000	50000	50000	50000	0
581	20230901	090100	0	50000	50000	50000	50000	0
582	20230901	090000	0	50000	50000	50000	50000	0