KissMeData/004700/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184000	138723950	49850	49850	49850	49850	11
3	20230919	183900	138723950	49850	49850	49850	49850	0
4	20230919	183800	138723950	49850	49850	49850	49850	0
5	20230919	183700	138723950	49850	49850	49850	49850	0
6	20230919	183600	138723950	49850	49850	49850	49850	0
7	20230919	183500	138723950	49850	49850	49850	49850	0
8	20230919	183400	138723950	49850	49850	49850	49850	0
9	20230919	183300	138723950	49850	49850	49850	49850	0
10	20230919	183200	138723950	49850	49850	49850	49850	0
11	20230919	183100	138723950	49850	49850	49850	49850	0
12	20230919	183000	138723950	49850	49850	49850	49850	0
13	20230919	182900	138723950	49850	49850	49850	49850	0
14	20230919	182800	138723950	49850	49850	49850	49850	0
15	20230919	182700	138723950	49850	49850	49850	49850	0
16	20230919	182600	138723950	49850	49850	49850	49850	0
17	20230919	182500	138723950	49850	49850	49850	49850	0
18	20230919	182400	138723950	49850	49850	49850	49850	0
19	20230919	182300	138723950	49850	49850	49850	49850	0
20	20230919	182200	138723950	49850	49850	49850	49850	0
21	20230919	182100	138723950	49850	49850	49850	49850	0
22	20230919	182000	138723950	49850	49850	49850	49850	0
23	20230919	181900	138723950	49850	49850	49850	49850	0
24	20230919	181800	138723950	49850	49850	49850	49850	0
25	20230919	181700	138723950	49850	49850	49850	49850	0
26	20230919	181600	138723950	49850	49850	49850	49850	0
27	20230919	181500	138723950	49850	49850	49850	49850	0
28	20230919	181400	138723950	49850	49850	49850	49850	0
29	20230919	181300	138723950	49850	49850	49850	49850	0
30	20230919	181200	138723950	49850	49850	49850	49850	0
31	20230919	181100	138723950	49850	49850	49850	49850	0
32	20230919	181000	138723950	49850	49850	49850	49850	11
33	20230919	180900	138723950	49850	49850	49850	49850	0
34	20230919	180800	138723950	49850	49850	49850	49850	0
35	20230919	180700	138723950	49850	49850	49850	49850	0
36	20230919	180600	138723950	49850	49850	49850	49850	0
37	20230919	180500	138723950	49850	49850	49850	49850	0
38	20230919	180400	138723950	49850	49850	49850	49850	0
39	20230919	180300	138723950	49850	49850	49850	49850	0
40	20230919	180200	138723950	49850	49850	49850	49850	0
41	20230919	180100	138723950	49850	49850	49850	49850	0
42	20230919	180000	138723950	49850	49850	49850	49850	0
43	20230919	175900	138723950	49850	49850	49850	49850	0
44	20230919	175800	138723950	49850	49850	49850	49850	0
45	20230919	175700	138723950	49850	49850	49850	49850	0
46	20230919	175600	138723950	49850	49850	49850	49850	0
47	20230919	175500	138723950	49850	49850	49850	49850	0
48	20230919	175400	138723950	49850	49850	49850	49850	0
49	20230919	175300	138723950	49850	49850	49850	49850	0
50	20230919	175200	138723950	49850	49850	49850	49850	0
51	20230919	175100	138723950	49850	49850	49850	49850	0
52	20230919	175000	138723950	49850	49850	49850	49850	0
53	20230919	174900	138723950	49850	49850	49850	49850	0
54	20230919	174800	138723950	49850	49850	49850	49850	0
55	20230919	174700	138723950	49850	49850	49850	49850	0
56	20230919	174600	138723950	49850	49850	49850	49850	0
57	20230919	174500	138723950	49850	49850	49850	49850	0
58	20230919	174400	138723950	49850	49850	49850	49850	0
59	20230919	174300	138723950	49850	49850	49850	49850	0
60	20230919	174200	138723950	49850	49850	49850	49850	0
61	20230919	174100	138723950	49850	49850	49850	49850	0
62	20230919	174000	138723950	49850	49850	49850	49850	11
63	20230919	173900	138723950	49850	49850	49850	49850	0
64	20230919	173800	138723950	49850	49850	49850	49850	0
65	20230919	173700	138723950	49850	49850	49850	49850	0
66	20230919	173600	138723950	49850	49850	49850	49850	0
67	20230919	173500	138723950	49850	49850	49850	49850	0
68	20230919	173400	138723950	49850	49850	49850	49850	0
69	20230919	173300	138723950	49850	49850	49850	49850	0
70	20230919	173200	138723950	49850	49850	49850	49850	0
71	20230919	173100	138723950	49850	49850	49850	49850	0
72	20230919	173000	138723950	49850	49850	49850	49850	0
73	20230919	172900	138723950	49850	49850	49850	49850	0
74	20230919	172800	138723950	49850	49850	49850	49850	0
75	20230919	172700	138723950	49850	49850	49850	49850	0
76	20230919	172600	138723950	49850	49850	49850	49850	0
77	20230919	172500	138723950	49850	49850	49850	49850	0
78	20230919	172400	138723950	49850	49850	49850	49850	0
79	20230919	172300	138723950	49850	49850	49850	49850	0
80	20230919	172200	138723950	49850	49850	49850	49850	0
81	20230919	172100	138723950	49850	49850	49850	49850	0
82	20230919	172000	138723950	49850	49850	49850	49850	0
83	20230919	171900	138723950	49850	49850	49850	49850	0
84	20230919	171800	138723950	49850	49850	49850	49850	0
85	20230919	171700	138723950	49850	49850	49850	49850	0
86	20230919	171600	138723950	49850	49850	49850	49850	0
87	20230919	171500	138723950	49850	49850	49850	49850	0
88	20230919	171400	138723950	49850	49850	49850	49850	0
89	20230919	171300	138723950	49850	49850	49850	49850	0
90	20230919	171200	138723950	49850	49850	49850	49850	0
91	20230919	171100	138723950	49850	49850	49850	49850	0
92	20230919	171000	138723950	49850	49850	49850	49850	11
93	20230919	170900	138723950	49850	49850	49850	49850	0
94	20230919	170800	138723950	49850	49850	49850	49850	0
95	20230919	170700	138723950	49850	49850	49850	49850	0
96	20230919	170600	138723950	49850	49850	49850	49850	0
97	20230919	170500	138723950	49850	49850	49850	49850	0
98	20230919	170400	138723950	49850	49850	49850	49850	0
99	20230919	170300	138723950	49850	49850	49850	49850	0
100	20230919	170200	138723950	49850	49850	49850	49850	0
101	20230919	170100	138723950	49850	49850	49850	49850	0
102	20230919	170000	138723950	49850	49850	49850	49850	0
103	20230919	165900	138723950	49850	49850	49850	49850	0
104	20230919	165800	138723950	49850	49850	49850	49850	0
105	20230919	165700	138723950	49850	49850	49850	49850	0
106	20230919	165600	138723950	49850	49850	49850	49850	0
107	20230919	165500	138723950	49850	49850	49850	49850	0
108	20230919	165400	138723950	49850	49850	49850	49850	0
109	20230919	165300	138723950	49850	49850	49850	49850	0
110	20230919	165200	138723950	49850	49850	49850	49850	0
111	20230919	165100	138723950	49850	49850	49850	49850	0
112	20230919	165000	138723950	49850	49850	49850	49850	0
113	20230919	164900	138723950	49850	49850	49850	49850	0
114	20230919	164800	138723950	49850	49850	49850	49850	0
115	20230919	164700	138723950	49850	49850	49850	49850	0
116	20230919	164600	138723950	49850	49850	49850	49850	0
117	20230919	164500	138723950	49850	49850	49850	49850	0
118	20230919	164400	138723950	49850	49850	49850	49850	0
119	20230919	164300	138723950	49850	49850	49850	49850	0
120	20230919	164200	138723950	49850	49850	49850	49850	0
121	20230919	164100	138723950	49850	49850	49850	49850	0
122	20230919	164000	138723950	49850	49850	49850	49850	11
123	20230919	163900	138723950	49850	49850	49850	49850	0
124	20230919	163800	138723950	49850	49850	49850	49850	0
125	20230919	163700	138723950	49850	49850	49850	49850	0
126	20230919	163600	138723950	49850	49850	49850	49850	0
127	20230919	163500	138723950	49850	49850	49850	49850	0
128	20230919	163400	138723950	49850	49850	49850	49850	0
129	20230919	163300	138723950	49850	49850	49850	49850	0
130	20230919	163200	138723950	49850	49850	49850	49850	0
131	20230919	163100	138723950	49850	49850	49850	49850	0
132	20230919	163000	138723950	49850	49850	49850	49850	0
133	20230919	162900	138723950	49850	49850	49850	49850	0
134	20230919	162800	138723950	49850	49850	49850	49850	0
135	20230919	162700	138723950	49850	49850	49850	49850	0
136	20230919	162600	138723950	49850	49850	49850	49850	0
137	20230919	162500	138723950	49850	49850	49850	49850	0
138	20230919	162400	138723950	49850	49850	49850	49850	0
139	20230919	162300	138723950	49850	49850	49850	49850	0
140	20230919	162200	138723950	49850	49850	49850	49850	0
141	20230919	162100	138723950	49850	49850	49850	49850	0
142	20230919	162000	138723950	49850	49850	49850	49850	0
143	20230919	161900	138723950	49850	49850	49850	49850	0
144	20230919	161800	138723950	49850	49850	49850	49850	0
145	20230919	161700	138723950	49850	49850	49850	49850	0
146	20230919	161600	138723950	49850	49850	49850	49850	0
147	20230919	161500	138723950	49850	49850	49850	49850	0
148	20230919	161400	138723950	49850	49850	49850	49850	0
149	20230919	161300	138723950	49850	49850	49850	49850	0
150	20230919	161200	138723950	49850	49850	49850	49850	0
151	20230919	161100	138723950	49850	49850	49850	49850	0
152	20230919	161000	138723950	49850	49850	49850	49850	11
153	20230919	160900	138723950	49850	49850	49850	49850	0
154	20230919	160800	138723950	49850	49850	49850	49850	0
155	20230919	160700	138723950	49850	49850	49850	49850	0
156	20230919	160600	138723950	49850	49850	49850	49850	0
157	20230919	160500	138723950	49850	49850	49850	49850	0
158	20230919	160400	138723950	49850	49850	49850	49850	0
159	20230919	160300	138723950	49850	49850	49850	49850	0
160	20230919	160200	138723950	49850	49850	49850	49850	0
161	20230919	160100	138723950	49850	49850	49850	49850	0
162	20230919	160000	138723950	49850	49850	49850	49850	0
163	20230919	155900	138723950	49850	49850	49850	49850	0
164	20230919	155800	138723950	49850	49850	49850	49850	0
165	20230919	155700	138723950	49850	49850	49850	49850	0
166	20230919	155600	138723950	49850	49850	49850	49850	0
167	20230919	155500	138723950	49850	49850	49850	49850	0
168	20230919	155400	138723950	49850	49850	49850	49850	0
169	20230919	155300	138723950	49850	49850	49850	49850	0
170	20230919	155200	138723950	49850	49850	49850	49850	0
171	20230919	155100	138723950	49850	49850	49850	49850	0
172	20230919	155000	138723950	49850	49850	49850	49850	0
173	20230919	154900	138723950	49850	49850	49850	49850	0
174	20230919	154800	138723950	49850	49850	49850	49850	0
175	20230919	154700	138723950	49850	49850	49850	49850	0
176	20230919	154600	138723950	49850	49850	49850	49850	0
177	20230919	154500	138723950	49850	49850	49850	49850	0
178	20230919	154400	138723950	49850	49850	49850	49850	0
179	20230919	154300	138723950	49850	49850	49850	49850	0
180	20230919	154200	138723950	49850	49850	49850	49850	0
181	20230919	154100	138723950	49850	49850	49850	49850	0
182	20230919	154000	138723950	49850	49850	49850	49850	11
183	20230919	153900	138723950	49850	49850	49850	49850	0
184	20230919	153800	138723950	49850	49850	49850	49850	0
185	20230919	153700	138723950	49850	49850	49850	49850	0
186	20230919	153600	138723950	49850	49850	49850	49850	0
187	20230919	153500	138723950	49850	49850	49850	49850	0
188	20230919	153400	138723950	49850	49850	49850	49850	0
189	20230919	153300	138723950	49850	49850	49850	49850	0
190	20230919	153200	138723950	49850	49850	49850	49850	0
191	20230919	153100	138723950	49850	49850	49850	49850	0
192	20230919	153000	138723950	49850	49850	49850	49850	11
193	20230919	152900	138175600	49950	49950	49950	49950	0
194	20230919	152800	138175600	49950	49950	49950	49950	0
195	20230919	152700	138175600	49950	49950	49950	49950	0
196	20230919	152600	138175600	49950	49950	49950	49950	0
197	20230919	152500	138175600	49950	49950	49950	49950	0
198	20230919	152400	138175600	49950	49950	49950	49950	0
199	20230919	152300	138175600	49950	49950	49950	49950	0
200	20230919	152200	138175600	49950	49950	49950	49950	0
201	20230919	152100	138175600	49950	49950	49950	49950	0
202	20230919	152000	138175600	49950	49950	49950	49950	0
203	20230919	151900	138175600	49950	49850	49950	49850	4
204	20230919	151800	137975950	49500	49600	49600	49500	10
205	20230919	151700	137480750	49900	49900	49900	49900	0
206	20230919	151600	137480750	49900	49900	49900	49900	0
207	20230919	151500	137480750	49900	49900	49900	49900	0
208	20230919	151400	137480750	49900	49900	49900	49900	0
209	20230919	151300	137480750	49900	49900	49900	49900	0
210	20230919	151200	137480750	49900	49950	49950	49900	6
211	20230919	151100	137181300	50000	50000	50000	50000	1
212	20230919	151000	137131300	49950	49950	49950	49950	0
213	20230919	150900	137131300	49950	49950	49950	49950	0
214	20230919	150800	137131300	49950	49950	49950	49950	24
215	20230919	150700	135932500	49950	49950	49950	49950	0
216	20230919	150600	135932500	49950	49950	49950	49950	0
217	20230919	150500	135932500	49950	49950	49950	49950	0
218	20230919	150400	135932500	49950	49950	49950	49950	0
219	20230919	150300	135932500	49950	49950	49950	49950	15
220	20230919	150200	135183250	49950	49950	49950	49950	0
221	20230919	150100	135183250	49950	49650	49950	49650	6
222	20230919	150000	134884150	49700	49700	49700	49700	0
223	20230919	145900	134884150	49700	49700	49700	49700	0
224	20230919	145800	134884150	49700	49700	49700	49700	0
225	20230919	145700	134884150	49700	49700	49700	49700	0
226	20230919	145600	134884150	49700	49700	49700	49700	0
227	20230919	145500	134884150	49700	49700	49700	49700	0
228	20230919	145400	134884150	49700	49700	49700	49700	0
229	20230919	145300	134884150	49700	49700	49700	49700	0
230	20230919	145200	134884150	49700	49700	49700	49700	0
231	20230919	145100	134884150	49700	49700	49700	49700	0
232	20230919	145000	134884150	49700	49700	49700	49700	0
233	20230919	144900	134884150	49700	49700	49700	49700	0
234	20230919	144800	134884150	49700	49700	49700	49700	0
235	20230919	144700	134884150	49700	49700	49700	49700	0
236	20230919	144600	134884150	49700	49700	49700	49700	0
237	20230919	144500	134884150	49700	49700	49700	49700	0
238	20230919	144400	134884150	49700	49700	49700	49700	0
239	20230919	144300	134884150	49700	49700	49700	49700	0
240	20230919	144200	134884150	49700	49700	49700	49700	0
241	20230919	144100	134884150	49700	49700	49700	49700	0
242	20230919	144000	134884150	49700	49700	49700	49700	0
243	20230919	143900	134884150	49700	49700	49700	49700	0
244	20230919	143800	134884150	49700	49700	49700	49700	0
245	20230919	143700	134884150	49700	49700	49700	49700	0
246	20230919	143600	134884150	49700	49700	49700	49700	0
247	20230919	143500	134884150	49700	49700	49700	49700	0
248	20230919	143400	134884150	49700	49700	49700	49700	0
249	20230919	143300	134884150	49700	49700	49700	49700	0
250	20230919	143200	134884150	49700	49700	49700	49700	1
251	20230919	143100	134834450	49700	49700	49700	49700	0
252	20230919	143000	134834450	49700	49700	49700	49700	0
253	20230919	142900	134834450	49700	49700	49700	49700	0
254	20230919	142800	134834450	49700	49700	49700	49700	2
255	20230919	142700	134735050	49750	49750	49750	49750	1
256	20230919	142600	134685300	50000	50000	50000	50000	0
257	20230919	142500	134685300	50000	50000	50000	50000	0
258	20230919	142400	134685300	50000	50000	50000	50000	0
259	20230919	142300	134685300	50000	50000	50000	50000	0
260	20230919	142200	134685300	50000	50000	50000	50000	0
261	20230919	142100	134685300	50000	50000	50000	50000	0
262	20230919	142000	134685300	50000	50000	50000	50000	0
263	20230919	141900	134685300	50000	50000	50000	50000	0
264	20230919	141800	134685300	50000	50000	50000	50000	0
265	20230919	141700	134685300	50000	50000	50000	50000	0
266	20230919	141600	134685300	50000	50000	50000	50000	0
267	20230919	141500	134685300	50000	50000	50000	50000	0
268	20230919	141400	134685300	50000	50000	50000	50000	0
269	20230919	141300	134685300	50000	50000	50000	50000	0
270	20230919	141200	134685300	50000	50000	50000	50000	0
271	20230919	141100	134685300	50000	50000	50000	50000	0
272	20230919	141000	134685300	50000	50000	50000	50000	0
273	20230919	140900	134685300	50000	50000	50000	50000	0
274	20230919	140800	134685300	50000	50000	50000	50000	0
275	20230919	140700	134685300	50000	50000	50000	50000	0
276	20230919	140600	134685300	50000	50000	50000	50000	497
277	20230919	140500	109835300	50000	49900	50000	49900	1711
278	20230919	140400	24305300	49900	49900	49900	49900	0
279	20230919	140300	24305300	49900	49900	49900	49900	0
280	20230919	140200	24305300	49900	49900	49900	49900	0
281	20230919	140100	24305300	49900	49900	49900	49900	0
282	20230919	140000	24305300	49900	49900	49900	49900	0
283	20230919	135900	24305300	49900	49900	49900	49900	1
284	20230919	135800	24255400	49800	49800	49800	49800	2
285	20230919	135700	24155800	49900	49900	49900	49900	0
286	20230919	135600	24155800	49900	49900	49900	49900	0
287	20230919	135500	24155800	49900	49900	49900	49900	0
288	20230919	135400	24155800	49900	49900	49900	49900	0
289	20230919	135300	24155800	49900	49900	49900	49900	0
290	20230919	135200	24155800	49900	49900	49900	49900	0
291	20230919	135100	24155800	49900	49900	49900	49900	0
292	20230919	135000	24155800	49900	49900	49900	49900	0
293	20230919	134900	24155800	49900	49900	49900	49900	0
294	20230919	134800	24155800	49900	49900	49900	49900	0
295	20230919	134700	24155800	49900	49900	49900	49900	0
296	20230919	134600	24155800	49900	49900	49900	49900	0
297	20230919	134500	24155800	49900	49900	49900	49900	0
298	20230919	134400	24155800	49900	49900	49900	49900	0
299	20230919	134300	24155800	49900	49900	49900	49900	0
300	20230919	134200	24155800	49900	49900	49900	49900	0
301	20230919	134100	24155800	49900	49900	49900	49900	0
302	20230919	134000	24155800	49900	49900	49900	49900	0
303	20230919	133900	24155800	49900	49900	49900	49900	0
304	20230919	133800	24155800	49900	49900	49900	49900	0
305	20230919	133700	24155800	49900	49900	49900	49900	0
306	20230919	133600	24155800	49900	49900	49900	49900	0
307	20230919	133500	24155800	49900	49900	49900	49900	0
308	20230919	133400	24155800	49900	49900	49900	49900	0
309	20230919	133300	24155800	49900	49900	49900	49900	0
310	20230919	133200	24155800	49900	49900	49900	49900	0
311	20230919	133100	24155800	49900	49900	49900	49900	0
312	20230919	133000	24155800	49900	49900	49900	49900	0
313	20230919	132900	24155800	49900	49900	49900	49900	0
314	20230919	132800	24155800	49900	49900	49900	49900	2
315	20230919	132700	24056000	49900	49900	49900	49900	0
316	20230919	132600	24056000	49900	49900	49900	49900	0
317	20230919	132500	24056000	49900	49900	49900	49900	0
318	20230919	132400	24056000	49900	49900	49900	49900	0
319	20230919	132300	24056000	49900	49900	49900	49900	0
320	20230919	132200	24056000	49900	49900	49900	49900	3
321	20230919	132100	23906300	49950	49950	49950	49950	0
322	20230919	132000	23906300	49950	49950	49950	49950	0
323	20230919	131900	23906300	49950	49950	49950	49950	0
324	20230919	131800	23906300	49950	49950	49950	49950	0
325	20230919	131700	23906300	49950	49950	49950	49950	0
326	20230919	131600	23906300	49950	49950	49950	49950	0
327	20230919	131500	23906300	49950	49950	49950	49950	0
328	20230919	131400	23906300	49950	49950	49950	49950	0
329	20230919	131300	23906300	49950	49950	49950	49950	0
330	20230919	131200	23906300	49950	49950	49950	49950	0
331	20230919	131100	23906300	49950	49950	49950	49950	0
332	20230919	131000	23906300	49950	49950	49950	49950	0
333	20230919	130900	23906300	49950	49950	49950	49950	0
334	20230919	130800	23906300	49950	49950	49950	49950	0
335	20230919	130700	23906300	49950	49950	49950	49950	0
336	20230919	130600	23906300	49950	49950	49950	49950	0
337	20230919	130500	23906300	49950	49950	49950	49950	0
338	20230919	130400	23906300	49950	49950	49950	49950	0
339	20230919	130300	23906300	49950	49950	49950	49950	0
340	20230919	130200	23906300	49950	49950	49950	49950	0
341	20230919	130100	23906300	49950	49950	49950	49950	0
342	20230919	130000	23906300	49950	49950	49950	49950	0
343	20230919	125900	23906300	49950	49950	49950	49950	0
344	20230919	125800	23906300	49950	49950	49950	49950	0
345	20230919	125700	23906300	49950	49950	49950	49950	0
346	20230919	125600	23906300	49950	49950	49950	49950	0
347	20230919	125500	23906300	49950	49950	49950	49950	0
348	20230919	125400	23906300	49950	49950	49950	49950	0
349	20230919	125300	23906300	49950	49950	49950	49950	0
350	20230919	125200	23906300	49950	49950	49950	49950	0
351	20230919	125100	23906300	49950	49950	49950	49950	0
352	20230919	125000	23906300	49950	49950	49950	49950	0
353	20230919	124900	23906300	49950	49950	49950	49950	0
354	20230919	124800	23906300	49950	49950	49950	49950	0
355	20230919	124700	23906300	49950	49950	49950	49950	0
356	20230919	124600	23906300	49950	49950	49950	49950	0
357	20230919	124500	23906300	49950	49950	49950	49950	0
358	20230919	124400	23906300	49950	49950	49950	49950	0
359	20230919	124300	23906300	49950	49950	49950	49950	0
360	20230919	124200	23906300	49950	49950	49950	49950	0
361	20230919	124100	23906300	49950	49950	49950	49950	0
362	20230919	124000	23906300	49950	49950	49950	49950	0
363	20230919	123900	23906300	49950	49950	49950	49950	0
364	20230919	123800	23906300	49950	49950	49950	49950	0
365	20230919	123700	23906300	49950	49950	49950	49950	0
366	20230919	123600	23906300	49950	49950	49950	49950	0
367	20230919	123500	23906300	49950	49950	49950	49950	0
368	20230919	123400	23906300	49950	49950	49950	49950	0
369	20230919	123300	23906300	49950	49950	49950	49950	0
370	20230919	123200	23906300	49950	49950	49950	49950	0
371	20230919	123100	23906300	49950	49950	49950	49950	0
372	20230919	123000	23906300	49950	49950	49950	49950	15
373	20230919	122900	23157050	49950	49950	49950	49950	0
374	20230919	122800	23157050	49950	49950	49950	49950	0
375	20230919	122700	23157050	49950	49950	49950	49950	0
376	20230919	122600	23157050	49950	49950	49950	49950	0
377	20230919	122500	23157050	49950	49950	49950	49950	0
378	20230919	122400	23157050	49950	49950	49950	49950	0
379	20230919	122300	23157050	49950	49950	49950	49950	0
380	20230919	122200	23157050	49950	49950	49950	49950	0
381	20230919	122100	23157050	49950	49950	49950	49950	0
382	20230919	122000	23157050	49950	49950	49950	49950	0
383	20230919	121900	23157050	49950	49950	49950	49950	0
384	20230919	121800	23157050	49950	49950	49950	49950	0
385	20230919	121700	23157050	49950	49950	49950	49950	0
386	20230919	121600	23157050	49950	49950	49950	49950	0
387	20230919	121500	23157050	49950	49950	49950	49950	0
388	20230919	121400	23157050	49950	49950	49950	49950	0
389	20230919	121300	23157050	49950	49950	49950	49950	0
390	20230919	121200	23157050	49950	49950	49950	49950	0
391	20230919	121100	23157050	49950	49950	49950	49950	0
392	20230919	121000	23157050	49950	49950	49950	49950	0
393	20230919	120900	23157050	49950	49950	49950	49950	0
394	20230919	120800	23157050	49950	49950	49950	49950	0
395	20230919	120700	23157050	49950	49950	49950	49950	0
396	20230919	120600	23157050	49950	49950	49950	49950	0
397	20230919	120500	23157050	49950	49950	49950	49950	0
398	20230919	120400	23157050	49950	49950	49950	49950	0
399	20230919	120300	23157050	49950	49950	49950	49950	0
400	20230919	120200	23157050	49950	49950	49950	49950	0
401	20230919	120100	23157050	49950	49950	49950	49950	0
402	20230919	120000	23157050	49950	49950	49950	49950	0
403	20230919	115900	23157050	49950	49950	49950	49950	0
404	20230919	115800	23157050	49950	49950	49950	49950	0
405	20230919	115700	23157050	49950	49950	49950	49950	0
406	20230919	115600	23157050	49950	49950	49950	49950	0
407	20230919	115500	23157050	49950	49950	49950	49950	0
408	20230919	115400	23157050	49950	49950	49950	49950	0
409	20230919	115300	23157050	49950	49950	49950	49950	0
410	20230919	115200	23157050	49950	49950	49950	49950	0
411	20230919	115100	23157050	49950	49950	49950	49950	0
412	20230919	115000	23157050	49950	49950	49950	49950	0
413	20230919	114900	23157050	49950	49950	49950	49950	0
414	20230919	114800	23157050	49950	49950	49950	49950	0
415	20230919	114700	23157050	49950	49950	49950	49950	7
416	20230919	114600	22807400	49950	49950	49950	49950	0
417	20230919	114500	22807400	49950	49950	49950	49950	0
418	20230919	114400	22807400	49950	49950	49950	49950	0
419	20230919	114300	22807400	49950	49950	49950	49950	0
420	20230919	114200	22807400	49950	49950	49950	49950	0
421	20230919	114100	22807400	49950	49950	49950	49950	0
422	20230919	114000	22807400	49950	49950	49950	49950	3
423	20230919	113900	22657550	50000	50000	50000	50000	0
424	20230919	113800	22657550	50000	50000	50000	50000	0
425	20230919	113700	22657550	50000	50000	50000	50000	0
426	20230919	113600	22657550	50000	50000	50000	50000	0
427	20230919	113500	22657550	50000	50000	50000	50000	0
428	20230919	113400	22657550	50000	50000	50000	50000	0
429	20230919	113300	22657550	50000	50000	50000	50000	0
430	20230919	113200	22657550	50000	50000	50000	50000	0
431	20230919	113100	22657550	50000	50000	50000	50000	0
432	20230919	113000	22657550	50000	50000	50000	50000	0
433	20230919	112900	22657550	50000	50000	50000	50000	0
434	20230919	112800	22657550	50000	50000	50000	50000	0
435	20230919	112700	22657550	50000	50000	50000	50000	0
436	20230919	112600	22657550	50000	50000	50000	50000	0
437	20230919	112500	22657550	50000	50000	50000	50000	0
438	20230919	112400	22657550	50000	50000	50000	50000	0
439	20230919	112300	22657550	50000	50000	50000	50000	0
440	20230919	112200	22657550	50000	50000	50000	50000	0
441	20230919	112100	22657550	50000	50000	50000	50000	0
442	20230919	112000	22657550	50000	50000	50000	50000	0
443	20230919	111900	22657550	50000	50000	50000	50000	0
444	20230919	111800	22657550	50000	50000	50000	50000	0
445	20230919	111700	22657550	50000	50000	50000	50000	0
446	20230919	111600	22657550	50000	50000	50000	50000	0
447	20230919	111500	22657550	50000	50000	50000	50000	0
448	20230919	111400	22657550	50000	50000	50000	50000	0
449	20230919	111300	22657550	50000	50000	50000	50000	0
450	20230919	111200	22657550	50000	50000	50000	50000	0
451	20230919	111100	22657550	50000	50000	50000	50000	0
452	20230919	111000	22657550	50000	50000	50000	50000	0
453	20230919	110900	22657550	50000	50000	50000	50000	0
454	20230919	110800	22657550	50000	50000	50000	50000	0
455	20230919	110700	22657550	50000	50000	50000	50000	0
456	20230919	110600	22657550	50000	50000	50000	50000	0
457	20230919	110500	22657550	50000	50000	50000	50000	0
458	20230919	110400	22657550	50000	50000	50000	50000	0
459	20230919	110300	22657550	50000	50000	50000	50000	0
460	20230919	110200	22657550	50000	50000	50000	50000	0
461	20230919	110100	22657550	50000	50000	50000	50000	0
462	20230919	110000	22657550	50000	50000	50000	50000	0
463	20230919	105900	22657550	50000	50000	50000	50000	0
464	20230919	105800	22657550	50000	50000	50000	50000	0
465	20230919	105700	22657550	50000	50000	50000	50000	0
466	20230919	105600	22657550	50000	50000	50000	50000	0
467	20230919	105500	22657550	50000	50000	50000	50000	0
468	20230919	105400	22657550	50000	50000	50000	50000	1
469	20230919	105300	22607550	49550	49550	49550	49550	0
470	20230919	105200	22607550	49550	49550	49550	49550	0
471	20230919	105100	22607550	49550	49550	49550	49550	0
472	20230919	105000	22607550	49550	49550	49550	49550	0
473	20230919	104900	22607550	49550	49550	49550	49550	0
474	20230919	104800	22607550	49550	49550	49550	49550	0
475	20230919	104700	22607550	49550	49550	49550	49550	0
476	20230919	104600	22607550	49550	49550	49550	49550	0
477	20230919	104500	22607550	49550	49550	49550	49550	0
478	20230919	104400	22607550	49550	49550	49550	49550	0
479	20230919	104300	22607550	49550	49550	49550	49550	0
480	20230919	104200	22607550	49550	49550	49550	49550	0
481	20230919	104100	22607550	49550	49650	49650	49550	5
482	20230919	104000	22359500	49650	49650	49650	49650	0
483	20230919	103900	22359500	49650	49650	49650	49650	0
484	20230919	103800	22359500	49650	49650	49650	49650	0
485	20230919	103700	22359500	49650	49650	49650	49650	0
486	20230919	103600	22359500	49650	49650	49650	49650	0
487	20230919	103500	22359500	49650	49650	49650	49650	0
488	20230919	103400	22359500	49650	49650	49650	49650	0
489	20230919	103300	22359500	49650	49650	49650	49650	0
490	20230919	103200	22359500	49650	49650	49650	49650	0
491	20230919	103100	22359500	49650	49650	49650	49650	0
492	20230919	103000	22359500	49650	49650	49650	49650	0
493	20230919	102900	22359500	49650	49650	49650	49650	0
494	20230919	102800	22359500	49650	49650	49650	49650	0
495	20230919	102700	22359500	49650	49650	49650	49650	0
496	20230919	102600	22359500	49650	49650	49650	49650	0
497	20230919	102500	22359500	49650	49650	49650	49650	0
498	20230919	102400	22359500	49650	49650	49650	49650	0
499	20230919	102300	22359500	49650	49650	49650	49650	0
500	20230919	102200	22359500	49650	49650	49650	49650	0
501	20230919	102100	22359500	49650	49650	49650	49650	0
502	20230919	102000	22359500	49650	49650	49650	49650	0
503	20230919	101900	22359500	49650	49650	49650	49650	0
504	20230919	101800	22359500	49650	49650	49650	49650	0
505	20230919	101700	22359500	49650	49650	49650	49650	0
506	20230919	101600	22359500	49650	49650	49650	49650	0
507	20230919	101500	22359500	49650	49650	49650	49650	0
508	20230919	101400	22359500	49650	49650	49650	49650	0
509	20230919	101300	22359500	49650	49650	49650	49650	0
510	20230919	101200	22359500	49650	49650	49650	49650	0
511	20230919	101100	22359500	49650	49650	49650	49650	1
512	20230919	101000	22309850	50000	50000	50000	50000	0
513	20230919	100900	22309850	50000	50000	50000	50000	0
514	20230919	100800	22309850	50000	50000	50000	50000	0
515	20230919	100700	22309850	50000	50000	50000	50000	0
516	20230919	100600	22309850	50000	50000	50000	50000	0
517	20230919	100500	22309850	50000	50000	50000	50000	0
518	20230919	100400	22309850	50000	50000	50000	50000	10
519	20230919	100300	21809850	50000	50000	50000	50000	0
520	20230919	100200	21809850	50000	50000	50000	50000	0
521	20230919	100100	21809850	50000	50000	50000	50000	0
522	20230919	100000	21809850	50000	50000	50000	50000	0
523	20230919	095900	21809850	50000	50000	50000	50000	0
524	20230919	095800	21809850	50000	50000	50000	50000	0
525	20230919	095700	21809850	50000	50000	50000	50000	0
526	20230919	095600	21809850	50000	50000	50000	50000	0
527	20230919	095500	21809850	50000	50000	50000	50000	0
528	20230919	095400	21809850	50000	50000	50000	50000	0
529	20230919	095300	21809850	50000	50000	50000	50000	5
530	20230919	095200	21559850	50000	50000	50000	50000	0
531	20230919	095100	21559850	50000	50000	50000	50000	0
532	20230919	095000	21559850	50000	50000	50000	50000	0
533	20230919	094900	21559850	50000	50000	50000	50000	0
534	20230919	094800	21559850	50000	50000	50000	50000	0
535	20230919	094700	21559850	50000	50000	50000	50000	0
536	20230919	094600	21559850	50000	50000	50000	50000	0
537	20230919	094500	21559850	50000	50000	50000	50000	0
538	20230919	094400	21559850	50000	50000	50000	50000	0
539	20230919	094300	21559850	50000	50000	50000	50000	0
540	20230919	094200	21559850	50000	50000	50000	50000	0
541	20230919	094100	21559850	50000	50000	50000	50000	0
542	20230919	094000	21559850	50000	50000	50000	50000	0
543	20230919	093900	21559850	50000	50000	50000	50000	0
544	20230919	093800	21559850	50000	50000	50000	50000	0
545	20230919	093700	21559850	50000	50000	50000	50000	0
546	20230919	093600	21559850	50000	50000	50000	50000	0
547	20230919	093500	21559850	50000	50000	50000	50000	0
548	20230919	093400	21559850	50000	50000	50000	50000	0
549	20230919	093300	21559850	50000	50000	50000	50000	0
550	20230919	093200	21559850	50000	50000	50000	50000	0
551	20230919	093100	21559850	50000	50000	50000	50000	0
552	20230919	093000	21559850	50000	50000	50000	50000	0
553	20230919	092900	21559850	50000	50000	50000	50000	0
554	20230919	092800	21559850	50000	50000	50000	50000	0
555	20230919	092700	21559850	50000	50000	50000	50000	0
556	20230919	092600	21559850	50000	50000	50000	50000	0
557	20230919	092500	21559850	50000	49650	50000	49650	4
558	20230919	092400	21360550	49650	49650	49650	49650	0
559	20230919	092300	21360550	49650	49650	49650	49650	5
560	20230919	092200	21112300	49650	49650	49650	49650	0
561	20230919	092100	21112300	49650	49650	49650	49650	0
562	20230919	092000	21112300	49650	49650	49650	49650	9
563	20230919	091900	20665450	49650	49400	49650	49400	14
564	20230919	091800	19970850	49400	49400	49400	49400	1
565	20230919	091700	19921450	49650	49650	49650	49650	0
566	20230919	091600	19921450	49650	49650	49650	49650	0
567	20230919	091500	19921450	49650	49650	49650	49650	0
568	20230919	091400	19921450	49650	49650	49650	49650	0
569	20230919	091300	19921450	49650	49650	49650	49650	21
570	20230919	091200	18878800	49950	49950	49950	49950	0
571	20230919	091100	18878800	49950	49950	49950	49950	0
572	20230919	091000	18878800	49950	49950	49950	49950	0
573	20230919	090900	18878800	49950	49950	49950	49950	0
574	20230919	090800	18878800	49950	49350	49950	49350	2
575	20230919	090700	18779500	49400	49500	49500	49400	73
576	20230919	090600	15166900	49500	49500	49500	49500	1
577	20230919	090500	15117400	49500	49500	49500	49500	10
578	20230919	090400	14622400	49400	49400	49400	49400	0
579	20230919	090300	14622400	49400	49400	49400	49400	0
580	20230919	090200	14622400	49400	49400	49400	49400	0
581	20230919	090100	14622400	49400	49400	49400	49400	0
582	20230919	090000	14622400	49400	49400	49400	49400	296