KissMeData/004700/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184300	11141950	49950	49950	49950	49950	13
3	20231106	184200	11141950	49950	49950	49950	49950	0
4	20231106	184100	11141950	49950	49950	49950	49950	0
5	20231106	184000	11141950	49950	49950	49950	49950	0
6	20231106	183900	11141950	49950	49950	49950	49950	0
7	20231106	183800	11141950	49950	49950	49950	49950	0
8	20231106	183700	11141950	49950	49950	49950	49950	0
9	20231106	183600	11141950	49950	49950	49950	49950	0
10	20231106	183500	11141950	49950	49950	49950	49950	0
11	20231106	183400	11141950	49950	49950	49950	49950	0
12	20231106	183300	11141950	49950	49950	49950	49950	0
13	20231106	183200	11141950	49950	49950	49950	49950	0
14	20231106	183100	11141950	49950	49950	49950	49950	0
15	20231106	183000	11141950	49950	49950	49950	49950	0
16	20231106	182900	11141950	49950	49950	49950	49950	0
17	20231106	182800	11141950	49950	49950	49950	49950	0
18	20231106	182700	11141950	49950	49950	49950	49950	0
19	20231106	182600	11141950	49950	49950	49950	49950	0
20	20231106	182500	11141950	49950	49950	49950	49950	0
21	20231106	182400	11141950	49950	49950	49950	49950	0
22	20231106	182300	11141950	49950	49950	49950	49950	0
23	20231106	182200	11141950	49950	49950	49950	49950	0
24	20231106	182100	11141950	49950	49950	49950	49950	0
25	20231106	182000	11141950	49950	49950	49950	49950	0
26	20231106	181900	11141950	49950	49950	49950	49950	0
27	20231106	181800	11141950	49950	49950	49950	49950	0
28	20231106	181700	11141950	49950	49950	49950	49950	0
29	20231106	181600	11141950	49950	49950	49950	49950	0
30	20231106	181500	11141950	49950	49950	49950	49950	0
31	20231106	181400	11141950	49950	49950	49950	49950	0
32	20231106	181300	11141950	49950	49950	49950	49950	13
33	20231106	181200	11141950	49950	49950	49950	49950	0
34	20231106	181100	11141950	49950	49950	49950	49950	0
35	20231106	181000	11141950	49950	49950	49950	49950	0
36	20231106	180900	11141950	49950	49950	49950	49950	0
37	20231106	180800	11141950	49950	49950	49950	49950	0
38	20231106	180700	11141950	49950	49950	49950	49950	0
39	20231106	180600	11141950	49950	49950	49950	49950	0
40	20231106	180500	11141950	49950	49950	49950	49950	0
41	20231106	180400	11141950	49950	49950	49950	49950	0
42	20231106	180300	11141950	49950	49950	49950	49950	0
43	20231106	180200	11141950	49950	49950	49950	49950	0
44	20231106	180100	11141950	49950	49950	49950	49950	0
45	20231106	180000	11141950	49950	49950	49950	49950	0
46	20231106	175900	11141950	49950	49950	49950	49950	0
47	20231106	175800	11141950	49950	49950	49950	49950	0
48	20231106	175700	11141950	49950	49950	49950	49950	0
49	20231106	175600	11141950	49950	49950	49950	49950	0
50	20231106	175500	11141950	49950	49950	49950	49950	0
51	20231106	175400	11141950	49950	49950	49950	49950	0
52	20231106	175300	11141950	49950	49950	49950	49950	0
53	20231106	175200	11141950	49950	49950	49950	49950	0
54	20231106	175100	11141950	49950	49950	49950	49950	0
55	20231106	175000	11141950	49950	49950	49950	49950	0
56	20231106	174900	11141950	49950	49950	49950	49950	0
57	20231106	174800	11141950	49950	49950	49950	49950	0
58	20231106	174700	11141950	49950	49950	49950	49950	0
59	20231106	174600	11141950	49950	49950	49950	49950	0
60	20231106	174500	11141950	49950	49950	49950	49950	0
61	20231106	174400	11141950	49950	49950	49950	49950	0
62	20231106	174300	11141950	49950	49950	49950	49950	13
63	20231106	174200	11141950	49950	49950	49950	49950	0
64	20231106	174100	11141950	49950	49950	49950	49950	0
65	20231106	174000	11141950	49950	49950	49950	49950	0
66	20231106	173900	11141950	49950	49950	49950	49950	0
67	20231106	173800	11141950	49950	49950	49950	49950	0
68	20231106	173700	11141950	49950	49950	49950	49950	0
69	20231106	173600	11141950	49950	49950	49950	49950	0
70	20231106	173500	11141950	49950	49950	49950	49950	0
71	20231106	173400	11141950	49950	49950	49950	49950	0
72	20231106	173300	11141950	49950	49950	49950	49950	0
73	20231106	173200	11141950	49950	49950	49950	49950	0
74	20231106	173100	11141950	49950	49950	49950	49950	0
75	20231106	173000	11141950	49950	49950	49950	49950	0
76	20231106	172900	11141950	49950	49950	49950	49950	0
77	20231106	172800	11141950	49950	49950	49950	49950	0
78	20231106	172700	11141950	49950	49950	49950	49950	0
79	20231106	172600	11141950	49950	49950	49950	49950	0
80	20231106	172500	11141950	49950	49950	49950	49950	0
81	20231106	172400	11141950	49950	49950	49950	49950	0
82	20231106	172300	11141950	49950	49950	49950	49950	0
83	20231106	172200	11141950	49950	49950	49950	49950	0
84	20231106	172100	11141950	49950	49950	49950	49950	0
85	20231106	172000	11141950	49950	49950	49950	49950	0
86	20231106	171900	11141950	49950	49950	49950	49950	0
87	20231106	171800	11141950	49950	49950	49950	49950	0
88	20231106	171700	11141950	49950	49950	49950	49950	0
89	20231106	171600	11141950	49950	49950	49950	49950	0
90	20231106	171500	11141950	49950	49950	49950	49950	0
91	20231106	171400	11141950	49950	49950	49950	49950	0
92	20231106	171300	11141950	49950	49950	49950	49950	13
93	20231106	171200	11141950	49950	49950	49950	49950	0
94	20231106	171100	11141950	49950	49950	49950	49950	0
95	20231106	171000	11141950	49950	49950	49950	49950	0
96	20231106	170900	11141950	49950	49950	49950	49950	0
97	20231106	170800	11141950	49950	49950	49950	49950	0
98	20231106	170700	11141950	49950	49950	49950	49950	0
99	20231106	170600	11141950	49950	49950	49950	49950	0
100	20231106	170500	11141950	49950	49950	49950	49950	0
101	20231106	170400	11141950	49950	49950	49950	49950	0
102	20231106	170300	11141950	49950	49950	49950	49950	0
103	20231106	170200	11141950	49950	49950	49950	49950	0
104	20231106	170100	11141950	49950	49950	49950	49950	0
105	20231106	170000	11141950	49950	49950	49950	49950	0
106	20231106	165900	11141950	49950	49950	49950	49950	0
107	20231106	165800	11141950	49950	49950	49950	49950	0
108	20231106	165700	11141950	49950	49950	49950	49950	0
109	20231106	165600	11141950	49950	49950	49950	49950	0
110	20231106	165500	11141950	49950	49950	49950	49950	0
111	20231106	165400	11141950	49950	49950	49950	49950	0
112	20231106	165300	11141950	49950	49950	49950	49950	0
113	20231106	165200	11141950	49950	49950	49950	49950	0
114	20231106	165100	11141950	49950	49950	49950	49950	0
115	20231106	165000	11141950	49950	49950	49950	49950	0
116	20231106	164900	11141950	49950	49950	49950	49950	0
117	20231106	164800	11141950	49950	49950	49950	49950	0
118	20231106	164700	11141950	49950	49950	49950	49950	0
119	20231106	164600	11141950	49950	49950	49950	49950	0
120	20231106	164500	11141950	49950	49950	49950	49950	0
121	20231106	164400	11141950	49950	49950	49950	49950	0
122	20231106	164300	11141950	49950	49950	49950	49950	13
123	20231106	164200	11141950	49950	49950	49950	49950	0
124	20231106	164100	11141950	49950	49950	49950	49950	0
125	20231106	164000	11141950	49950	49950	49950	49950	0
126	20231106	163900	11141950	49950	49950	49950	49950	0
127	20231106	163800	11141950	49950	49950	49950	49950	0
128	20231106	163700	11141950	49950	49950	49950	49950	0
129	20231106	163600	11141950	49950	49950	49950	49950	0
130	20231106	163500	11141950	49950	49950	49950	49950	0
131	20231106	163400	11141950	49950	49950	49950	49950	0
132	20231106	163300	11141950	49950	49950	49950	49950	0
133	20231106	163200	11141950	49950	49950	49950	49950	0
134	20231106	163100	11141950	49950	49950	49950	49950	0
135	20231106	163000	11141950	49950	49950	49950	49950	0
136	20231106	162900	11141950	49950	49950	49950	49950	0
137	20231106	162800	11141950	49950	49950	49950	49950	0
138	20231106	162700	11141950	49950	49950	49950	49950	0
139	20231106	162600	11141950	49950	49950	49950	49950	0
140	20231106	162500	11141950	49950	49950	49950	49950	0
141	20231106	162400	11141950	49950	49950	49950	49950	0
142	20231106	162300	11141950	49950	49950	49950	49950	0
143	20231106	162200	11141950	49950	49950	49950	49950	0
144	20231106	162100	11141950	49950	49950	49950	49950	0
145	20231106	162000	11141950	49950	49950	49950	49950	0
146	20231106	161900	11141950	49950	49950	49950	49950	0
147	20231106	161800	11141950	49950	49950	49950	49950	0
148	20231106	161700	11141950	49950	49950	49950	49950	0
149	20231106	161600	11141950	49950	49950	49950	49950	0
150	20231106	161500	11141950	49950	49950	49950	49950	0
151	20231106	161400	11141950	49950	49950	49950	49950	0
152	20231106	161300	11141950	49950	49950	49950	49950	13
153	20231106	161200	11141950	49950	49950	49950	49950	0
154	20231106	161100	11141950	49950	49950	49950	49950	0
155	20231106	161000	11141950	49950	49950	49950	49950	0
156	20231106	160900	11141950	49950	49950	49950	49950	0
157	20231106	160800	11141950	49950	49950	49950	49950	0
158	20231106	160700	11141950	49950	49950	49950	49950	0
159	20231106	160600	11141950	49950	49950	49950	49950	0
160	20231106	160500	11141950	49950	49950	49950	49950	0
161	20231106	160400	11141950	49950	49950	49950	49950	0
162	20231106	160300	11141950	49950	49950	49950	49950	0
163	20231106	160200	11141950	49950	49950	49950	49950	0
164	20231106	160100	11141950	49950	49950	49950	49950	0
165	20231106	160000	11141950	49950	49950	49950	49950	0
166	20231106	155900	11141950	49950	49950	49950	49950	0
167	20231106	155800	11141950	49950	49950	49950	49950	0
168	20231106	155700	11141950	49950	49950	49950	49950	0
169	20231106	155600	11141950	49950	49950	49950	49950	0
170	20231106	155500	11141950	49950	49950	49950	49950	0
171	20231106	155400	11141950	49950	49950	49950	49950	0
172	20231106	155300	11141950	49950	49950	49950	49950	0
173	20231106	155200	11141950	49950	49950	49950	49950	0
174	20231106	155100	11141950	49950	49950	49950	49950	0
175	20231106	155000	11141950	49950	49950	49950	49950	0
176	20231106	154900	11141950	49950	49950	49950	49950	0
177	20231106	154800	11141950	49950	49950	49950	49950	0
178	20231106	154700	11141950	49950	49950	49950	49950	0
179	20231106	154600	11141950	49950	49950	49950	49950	0
180	20231106	154500	11141950	49950	49950	49950	49950	0
181	20231106	154400	11141950	49950	49950	49950	49950	0
182	20231106	154300	11141950	49950	49950	49950	49950	13
183	20231106	154200	11141950	49950	49950	49950	49950	0
184	20231106	154100	11141950	49950	49950	49950	49950	0
185	20231106	154000	11141950	49950	49950	49950	49950	0
186	20231106	153900	11141950	49950	49950	49950	49950	0
187	20231106	153800	11141950	49950	49950	49950	49950	0
188	20231106	153700	11141950	49950	49950	49950	49950	0
189	20231106	153600	11141950	49950	49950	49950	49950	0
190	20231106	153500	11141950	49950	49950	49950	49950	0
191	20231106	153400	11141950	49950	49950	49950	49950	0
192	20231106	153300	11141950	49950	49950	49950	49950	0
193	20231106	153200	11141950	49950	49950	49950	49950	0
194	20231106	153100	11141950	49950	49950	49950	49950	0
195	20231106	153000	11141950	49950	49950	49950	49950	13
196	20231106	152900	10492600	49950	49950	49950	49950	0
197	20231106	152800	10492600	49950	49950	49950	49950	0
198	20231106	152700	10492600	49950	49950	49950	49950	0
199	20231106	152600	10492600	49950	49950	49950	49950	0
200	20231106	152500	10492600	49950	49950	49950	49950	0
201	20231106	152400	10492600	49950	49950	49950	49950	0
202	20231106	152300	10492600	49950	49950	49950	49950	0
203	20231106	152200	10492600	49950	49950	49950	49950	0
204	20231106	152100	10492600	49950	49950	49950	49950	0
205	20231106	152000	10492600	49950	49950	49950	49950	0
206	20231106	151900	10492600	49950	49950	49950	49950	0
207	20231106	151800	10492600	49950	49950	49950	49950	0
208	20231106	151700	10492600	49950	49950	49950	49950	0
209	20231106	151600	10492600	49950	49950	49950	49950	0
210	20231106	151500	10492600	49950	49950	49950	49950	10
211	20231106	151400	9993100	49950	49950	49950	49950	0
212	20231106	151300	9993100	49950	49950	49950	49950	0
213	20231106	151200	9993100	49950	49950	49950	49950	0
214	20231106	151100	9993100	49950	49950	49950	49950	0
215	20231106	151000	9993100	49950	49950	49950	49950	1
216	20231106	150900	9943150	49950	49950	49950	49950	0
217	20231106	150800	9943150	49950	49950	49950	49950	2
218	20231106	150700	9843250	49950	49950	49950	49950	0
219	20231106	150600	9843250	49950	49950	49950	49950	0
220	20231106	150500	9843250	49950	49950	49950	49950	1
221	20231106	150400	9793300	49900	49900	49900	49900	0
222	20231106	150300	9793300	49900	49900	49900	49900	0
223	20231106	150200	9793300	49900	49900	49900	49900	0
224	20231106	150100	9793300	49900	49900	49900	49900	0
225	20231106	150000	9793300	49900	49900	49900	49900	0
226	20231106	145900	9793300	49900	49900	49900	49900	0
227	20231106	145800	9793300	49900	49900	49900	49900	0
228	20231106	145700	9793300	49900	49900	49900	49900	0
229	20231106	145600	9793300	49900	49900	49900	49900	0
230	20231106	145500	9793300	49900	49900	49900	49900	0
231	20231106	145400	9793300	49900	49900	49900	49900	0
232	20231106	145300	9793300	49900	49900	49900	49900	0
233	20231106	145200	9793300	49900	49900	49900	49900	0
234	20231106	145100	9793300	49900	49900	49900	49900	24
235	20231106	145000	8595700	49900	49900	49900	49900	0
236	20231106	144900	8595700	49900	49900	49900	49900	0
237	20231106	144800	8595700	49900	49900	49900	49900	0
238	20231106	144700	8595700	49900	49900	49900	49900	0
239	20231106	144600	8595700	49900	49900	49900	49900	0
240	20231106	144500	8595700	49900	49900	49900	49900	0
241	20231106	144400	8595700	49900	49900	49900	49900	0
242	20231106	144300	8595700	49900	49900	49900	49900	0
243	20231106	144200	8595700	49900	49900	49900	49900	0
244	20231106	144100	8595700	49900	49900	49900	49900	0
245	20231106	144000	8595700	49900	49900	49900	49900	0
246	20231106	143900	8595700	49900	49900	49900	49900	0
247	20231106	143800	8595700	49900	49900	49900	49900	0
248	20231106	143700	8595700	49900	49900	49900	49900	0
249	20231106	143600	8595700	49900	49900	49900	49900	0
250	20231106	143500	8595700	49900	49900	49900	49900	0
251	20231106	143400	8595700	49900	49900	49900	49900	0
252	20231106	143300	8595700	49900	49900	49900	49900	0
253	20231106	143200	8595700	49900	49900	49900	49900	0
254	20231106	143100	8595700	49900	49900	49900	49900	0
255	20231106	143000	8595700	49900	49850	49900	49850	27
256	20231106	142900	7249050	49550	49550	49550	49550	0
257	20231106	142800	7249050	49550	49550	49550	49550	0
258	20231106	142700	7249050	49550	49550	49550	49550	0
259	20231106	142600	7249050	49550	49550	49550	49550	0
260	20231106	142500	7249050	49550	49550	49550	49550	0
261	20231106	142400	7249050	49550	49550	49550	49550	0
262	20231106	142300	7249050	49550	49550	49550	49550	0
263	20231106	142200	7249050	49550	49550	49550	49550	0
264	20231106	142100	7249050	49550	49550	49550	49550	0
265	20231106	142000	7249050	49550	49550	49550	49550	0
266	20231106	141900	7249050	49550	49550	49550	49550	0
267	20231106	141800	7249050	49550	49550	49550	49550	0
268	20231106	141700	7249050	49550	49550	49550	49550	0
269	20231106	141600	7249050	49550	49550	49550	49550	0
270	20231106	141500	7249050	49550	49550	49550	49550	0
271	20231106	141400	7249050	49550	49550	49550	49550	0
272	20231106	141300	7249050	49550	49550	49550	49550	0
273	20231106	141200	7249050	49550	49550	49550	49550	0
274	20231106	141100	7249050	49550	49550	49550	49550	0
275	20231106	141000	7249050	49550	49550	49550	49550	0
276	20231106	140900	7249050	49550	49550	49550	49550	0
277	20231106	140800	7249050	49550	49550	49550	49550	0
278	20231106	140700	7249050	49550	49550	49550	49550	0
279	20231106	140600	7249050	49550	49550	49550	49550	0
280	20231106	140500	7249050	49550	49550	49550	49550	0
281	20231106	140400	7249050	49550	49550	49550	49550	0
282	20231106	140300	7249050	49550	49550	49550	49550	0
283	20231106	140200	7249050	49550	49550	49550	49550	0
284	20231106	140100	7249050	49550	49550	49550	49550	0
285	20231106	140000	7249050	49550	49550	49550	49550	0
286	20231106	135900	7249050	49550	49550	49550	49550	0
287	20231106	135800	7249050	49550	49550	49550	49550	0
288	20231106	135700	7249050	49550	49550	49550	49550	0
289	20231106	135600	7249050	49550	49550	49550	49550	0
290	20231106	135500	7249050	49550	49550	49550	49550	0
291	20231106	135400	7249050	49550	49550	49550	49550	0
292	20231106	135300	7249050	49550	49550	49550	49550	0
293	20231106	135200	7249050	49550	49550	49550	49550	0
294	20231106	135100	7249050	49550	49550	49550	49550	0
295	20231106	135000	7249050	49550	49550	49550	49550	0
296	20231106	134900	7249050	49550	49550	49550	49550	0
297	20231106	134800	7249050	49550	49550	49550	49550	0
298	20231106	134700	7249050	49550	49550	49550	49550	0
299	20231106	134600	7249050	49550	49550	49550	49550	0
300	20231106	134500	7249050	49550	49550	49550	49550	0
301	20231106	134400	7249050	49550	49550	49550	49550	53
302	20231106	134300	4622900	49550	49550	49550	49550	0
303	20231106	134200	4622900	49550	49550	49550	49550	0
304	20231106	134100	4622900	49550	49550	49550	49550	0
305	20231106	134000	4622900	49550	49550	49550	49550	0
306	20231106	133900	4622900	49550	49550	49550	49550	0
307	20231106	133800	4622900	49550	49550	49550	49550	0
308	20231106	133700	4622900	49550	49550	49550	49550	0
309	20231106	133600	4622900	49550	49550	49550	49550	0
310	20231106	133500	4622900	49550	49550	49550	49550	0
311	20231106	133400	4622900	49550	49550	49550	49550	0
312	20231106	133300	4622900	49550	49550	49550	49550	0
313	20231106	133200	4622900	49550	49550	49550	49550	0
314	20231106	133100	4622900	49550	49550	49550	49550	0
315	20231106	133000	4622900	49550	49550	49550	49550	15
316	20231106	132900	3879650	49600	49600	49600	49600	0
317	20231106	132800	3879650	49600	49600	49600	49600	2
318	20231106	132700	3780450	49600	49600	49600	49600	0
319	20231106	132600	3780450	49600	49600	49600	49600	0
320	20231106	132500	3780450	49600	49600	49600	49600	0
321	20231106	132400	3780450	49600	49600	49600	49600	0
322	20231106	132300	3780450	49600	49600	49600	49600	0
323	20231106	132200	3780450	49600	49600	49600	49600	0
324	20231106	132100	3780450	49600	49600	49600	49600	0
325	20231106	132000	3780450	49600	49600	49600	49600	11
326	20231106	131900	3234850	49600	49600	49600	49600	0
327	20231106	131800	3234850	49600	49600	49600	49600	0
328	20231106	131700	3234850	49600	49600	49600	49600	0
329	20231106	131600	3234850	49600	49600	49600	49600	0
330	20231106	131500	3234850	49600	49600	49600	49600	0
331	20231106	131400	3234850	49600	49600	49600	49600	0
332	20231106	131300	3234850	49600	49600	49600	49600	0
333	20231106	131200	3234850	49600	49600	49600	49600	0
334	20231106	131100	3234850	49600	49600	49600	49600	0
335	20231106	131000	3234850	49600	49600	49600	49600	0
336	20231106	130900	3234850	49600	49600	49600	49600	0
337	20231106	130800	3234850	49600	49600	49600	49600	0
338	20231106	130700	3234850	49600	49600	49600	49600	0
339	20231106	130600	3234850	49600	49600	49600	49600	0
340	20231106	130500	3234850	49600	49600	49600	49600	0
341	20231106	130400	3234850	49600	49600	49600	49600	0
342	20231106	130300	3234850	49600	49600	49600	49600	0
343	20231106	130200	3234850	49600	49600	49600	49600	0
344	20231106	130100	3234850	49600	49600	49600	49600	0
345	20231106	130000	3234850	49600	49600	49600	49600	1
346	20231106	125900	3185250	49900	49900	49900	49900	0
347	20231106	125800	3185250	49900	49900	49900	49900	0
348	20231106	125700	3185250	49900	49900	49900	49900	0
349	20231106	125600	3185250	49900	49900	49900	49900	0
350	20231106	125500	3185250	49900	49900	49900	49900	0
351	20231106	125400	3185250	49900	49900	49900	49900	10
352	20231106	125300	2686250	49600	49600	49600	49600	0
353	20231106	125200	2686250	49600	49600	49600	49600	0
354	20231106	125100	2686250	49600	49600	49600	49600	0
355	20231106	125000	2686250	49600	49600	49600	49600	0
356	20231106	124900	2686250	49600	49600	49600	49600	0
357	20231106	124800	2686250	49600	49600	49600	49600	0
358	20231106	124700	2686250	49600	49600	49600	49600	0
359	20231106	124600	2686250	49600	49600	49600	49600	0
360	20231106	124500	2686250	49600	49600	49600	49600	0
361	20231106	124400	2686250	49600	49600	49600	49600	0
362	20231106	124300	2686250	49600	49600	49600	49600	0
363	20231106	124200	2686250	49600	49600	49600	49600	0
364	20231106	124100	2686250	49600	49600	49600	49600	0
365	20231106	124000	2686250	49600	49600	49600	49600	0
366	20231106	123900	2686250	49600	49600	49600	49600	0
367	20231106	123800	2686250	49600	49600	49600	49600	0
368	20231106	123700	2686250	49600	49600	49600	49600	0
369	20231106	123600	2686250	49600	49600	49600	49600	0
370	20231106	123500	2686250	49600	49600	49600	49600	0
371	20231106	123400	2686250	49600	49600	49600	49600	0
372	20231106	123300	2686250	49600	49600	49600	49600	0
373	20231106	123200	2686250	49600	49600	49600	49600	0
374	20231106	123100	2686250	49600	49600	49600	49600	0
375	20231106	123000	2686250	49600	49600	49600	49600	10
376	20231106	122900	2190250	49600	49600	49600	49600	0
377	20231106	122800	2190250	49600	49600	49600	49600	0
378	20231106	122700	2190250	49600	49600	49600	49600	0
379	20231106	122600	2190250	49600	49600	49600	49600	0
380	20231106	122500	2190250	49600	49600	49600	49600	0
381	20231106	122400	2190250	49600	49600	49600	49600	0
382	20231106	122300	2190250	49600	49600	49600	49600	0
383	20231106	122200	2190250	49600	49600	49600	49600	0
384	20231106	122100	2190250	49600	49600	49600	49600	0
385	20231106	122000	2190250	49600	49600	49600	49600	0
386	20231106	121900	2190250	49600	49600	49600	49600	0
387	20231106	121800	2190250	49600	49600	49600	49600	0
388	20231106	121700	2190250	49600	49600	49600	49600	0
389	20231106	121600	2190250	49600	49600	49600	49600	0
390	20231106	121500	2190250	49600	49600	49600	49600	0
391	20231106	121400	2190250	49600	49600	49600	49600	0
392	20231106	121300	2190250	49600	49600	49600	49600	0
393	20231106	121200	2190250	49600	49600	49600	49600	0
394	20231106	121100	2190250	49600	49600	49600	49600	0
395	20231106	121000	2190250	49600	49600	49600	49600	0
396	20231106	120900	2190250	49600	49600	49600	49600	0
397	20231106	120800	2190250	49600	49600	49600	49600	0
398	20231106	120700	2190250	49600	49600	49600	49600	0
399	20231106	120600	2190250	49600	49600	49600	49600	0
400	20231106	120500	2190250	49600	49600	49600	49600	0
401	20231106	120400	2190250	49600	49600	49600	49600	0
402	20231106	120300	2190250	49600	49600	49600	49600	0
403	20231106	120200	2190250	49600	49600	49600	49600	0
404	20231106	120100	2190250	49600	49600	49600	49600	1
405	20231106	120000	2140650	49900	49900	49900	49900	0
406	20231106	115900	2140650	49900	49900	49900	49900	0
407	20231106	115800	2140650	49900	49900	49900	49900	0
408	20231106	115700	2140650	49900	49900	49900	49900	0
409	20231106	115600	2140650	49900	49900	49900	49900	0
410	20231106	115500	2140650	49900	49900	49900	49900	0
411	20231106	115400	2140650	49900	49900	49900	49900	0
412	20231106	115300	2140650	49900	49900	49900	49900	0
413	20231106	115200	2140650	49900	49900	49900	49900	0
414	20231106	115100	2140650	49900	49900	49900	49900	0
415	20231106	115000	2140650	49900	49900	49900	49900	0
416	20231106	114900	2140650	49900	49900	49900	49900	0
417	20231106	114800	2140650	49900	49900	49900	49900	0
418	20231106	114700	2140650	49900	49900	49900	49900	0
419	20231106	114600	2140650	49900	49900	49900	49900	0
420	20231106	114500	2140650	49900	49900	49900	49900	0
421	20231106	114400	2140650	49900	49900	49900	49900	0
422	20231106	114300	2140650	49900	49900	49900	49900	0
423	20231106	114200	2140650	49900	49900	49900	49900	0
424	20231106	114100	2140650	49900	49900	49900	49900	0
425	20231106	114000	2140650	49900	49900	49900	49900	0
426	20231106	113900	2140650	49900	49900	49900	49900	0
427	20231106	113800	2140650	49900	49900	49900	49900	0
428	20231106	113700	2140650	49900	49900	49900	49900	0
429	20231106	113600	2140650	49900	49900	49900	49900	0
430	20231106	113500	2140650	49900	49900	49900	49900	0
431	20231106	113400	2140650	49900	49900	49900	49900	0
432	20231106	113300	2140650	49900	49900	49900	49900	0
433	20231106	113200	2140650	49900	49900	49900	49900	0
434	20231106	113100	2140650	49900	49900	49900	49900	0
435	20231106	113000	2140650	49900	49900	49900	49900	7
436	20231106	112900	1791350	49850	49850	49850	49850	1
437	20231106	112800	1741500	49600	49600	49600	49600	0
438	20231106	112700	1741500	49600	49600	49600	49600	0
439	20231106	112600	1741500	49600	49600	49600	49600	0
440	20231106	112500	1741500	49600	49600	49600	49600	0
441	20231106	112400	1741500	49600	49600	49600	49600	0
442	20231106	112300	1741500	49600	49600	49600	49600	0
443	20231106	112200	1741500	49600	49600	49600	49600	0
444	20231106	112100	1741500	49600	49600	49600	49600	0
445	20231106	112000	1741500	49600	49600	49600	49600	0
446	20231106	111900	1741500	49600	49600	49600	49600	0
447	20231106	111800	1741500	49600	49600	49600	49600	0
448	20231106	111700	1741500	49600	49600	49600	49600	0
449	20231106	111600	1741500	49600	49600	49600	49600	0
450	20231106	111500	1741500	49600	49600	49600	49600	0
451	20231106	111400	1741500	49600	49600	49600	49600	0
452	20231106	111300	1741500	49600	49600	49600	49600	0
453	20231106	111200	1741500	49600	49600	49600	49600	0
454	20231106	111100	1741500	49600	49600	49600	49600	0
455	20231106	111000	1741500	49600	49600	49600	49600	0
456	20231106	110900	1741500	49600	49600	49600	49600	0
457	20231106	110800	1741500	49600	49600	49600	49600	0
458	20231106	110700	1741500	49600	49600	49600	49600	0
459	20231106	110600	1741500	49600	49600	49600	49600	0
460	20231106	110500	1741500	49600	49600	49600	49600	0
461	20231106	110400	1741500	49600	49600	49600	49600	0
462	20231106	110300	1741500	49600	49600	49600	49600	0
463	20231106	110200	1741500	49600	49600	49600	49600	0
464	20231106	110100	1741500	49600	49600	49600	49600	0
465	20231106	110000	1741500	49600	49600	49600	49600	0
466	20231106	105900	1741500	49600	49600	49600	49600	0
467	20231106	105800	1741500	49600	49600	49600	49600	0
468	20231106	105700	1741500	49600	49600	49600	49600	0
469	20231106	105600	1741500	49600	49600	49600	49600	0
470	20231106	105500	1741500	49600	49600	49600	49600	0
471	20231106	105400	1741500	49600	49600	49600	49600	0
472	20231106	105300	1741500	49600	49600	49600	49600	0
473	20231106	105200	1741500	49600	49600	49600	49600	0
474	20231106	105100	1741500	49600	49600	49600	49600	0
475	20231106	105000	1741500	49600	49600	49600	49600	0
476	20231106	104900	1741500	49600	49600	49600	49600	0
477	20231106	104800	1741500	49600	49600	49600	49600	0
478	20231106	104700	1741500	49600	49600	49600	49600	0
479	20231106	104600	1741500	49600	49600	49600	49600	0
480	20231106	104500	1741500	49600	49600	49600	49600	0
481	20231106	104400	1741500	49600	49600	49600	49600	0
482	20231106	104300	1741500	49600	49600	49600	49600	0
483	20231106	104200	1741500	49600	49600	49600	49600	0
484	20231106	104100	1741500	49600	49600	49600	49600	0
485	20231106	104000	1741500	49600	49600	49600	49600	0
486	20231106	103900	1741500	49600	49600	49600	49600	0
487	20231106	103800	1741500	49600	49600	49600	49600	0
488	20231106	103700	1741500	49600	49600	49600	49600	0
489	20231106	103600	1741500	49600	49600	49600	49600	0
490	20231106	103500	1741500	49600	49600	49600	49600	0
491	20231106	103400	1741500	49600	49600	49600	49600	0
492	20231106	103300	1741500	49600	49600	49600	49600	0
493	20231106	103200	1741500	49600	49600	49600	49600	0
494	20231106	103100	1741500	49600	49600	49600	49600	2
495	20231106	103000	1642300	49600	49600	49600	49600	0
496	20231106	102900	1642300	49600	49600	49600	49600	0
497	20231106	102800	1642300	49600	49600	49600	49600	0
498	20231106	102700	1642300	49600	49600	49600	49600	0
499	20231106	102600	1642300	49600	49600	49600	49600	0
500	20231106	102500	1642300	49600	49600	49600	49600	0
501	20231106	102400	1642300	49600	49600	49600	49600	0
502	20231106	102300	1642300	49600	49600	49600	49600	9
503	20231106	102200	1195900	49600	49600	49600	49600	0
504	20231106	102100	1195900	49600	49600	49600	49600	0
505	20231106	102000	1195900	49600	49600	49600	49600	0
506	20231106	101900	1195900	49600	49600	49600	49600	0
507	20231106	101800	1195900	49600	49600	49600	49600	0
508	20231106	101700	1195900	49600	49600	49600	49600	0
509	20231106	101600	1195900	49600	49600	49600	49600	0
510	20231106	101500	1195900	49600	49600	49600	49600	0
511	20231106	101400	1195900	49600	49600	49600	49600	0
512	20231106	101300	1195900	49600	49600	49600	49600	0
513	20231106	101200	1195900	49600	49600	49600	49600	0
514	20231106	101100	1195900	49600	49600	49600	49600	0
515	20231106	101000	1195900	49600	49600	49600	49600	0
516	20231106	100900	1195900	49600	49600	49600	49600	1
517	20231106	100800	1146300	49600	49600	49600	49600	0
518	20231106	100700	1146300	49600	49600	49600	49600	0
519	20231106	100600	1146300	49600	49600	49600	49600	0
520	20231106	100500	1146300	49600	49600	49600	49600	0
521	20231106	100400	1146300	49600	49600	49600	49600	0
522	20231106	100300	1146300	49600	49600	49600	49600	0
523	20231106	100200	1146300	49600	49600	49600	49600	0
524	20231106	100100	1146300	49600	49600	49600	49600	0
525	20231106	100000	1146300	49600	49600	49600	49600	4
526	20231106	095900	947900	49600	49600	49600	49600	0
527	20231106	095800	947900	49600	49600	49600	49600	0
528	20231106	095700	947900	49600	49600	49600	49600	0
529	20231106	095600	947900	49600	49600	49600	49600	0
530	20231106	095500	947900	49600	49600	49600	49600	0
531	20231106	095400	947900	49600	49600	49600	49600	0
532	20231106	095300	947900	49600	49600	49600	49600	0
533	20231106	095200	947900	49600	49600	49600	49600	5
534	20231106	095100	699900	49600	49600	49600	49600	0
535	20231106	095000	699900	49600	49600	49600	49600	0
536	20231106	094900	699900	49600	49600	49600	49600	1
537	20231106	094800	650300	50000	50000	50000	50000	0
538	20231106	094700	650300	50000	50000	50000	50000	0
539	20231106	094600	650300	50000	50000	50000	50000	0
540	20231106	094500	650300	50000	50000	50000	50000	0
541	20231106	094400	650300	50000	50000	50000	50000	0
542	20231106	094300	650300	50000	50000	50000	50000	0
543	20231106	094200	650300	50000	50000	50000	50000	0
544	20231106	094100	650300	50000	50000	50000	50000	0
545	20231106	094000	650300	50000	50000	50000	50000	0
546	20231106	093900	650300	50000	50000	50000	50000	0
547	20231106	093800	650300	50000	50000	50000	50000	0
548	20231106	093700	650300	50000	50000	50000	50000	0
549	20231106	093600	650300	50000	50000	50000	50000	0
550	20231106	093500	650300	50000	50000	50000	50000	0
551	20231106	093400	650300	50000	50000	50000	50000	0
552	20231106	093300	650300	50000	50000	50000	50000	10
553	20231106	093200	150300	50000	50000	50000	50000	0
554	20231106	093100	150300	50000	50000	50000	50000	2
555	20231106	093000	50300	50300	50300	50300	50300	0
556	20231106	092900	50300	50300	50300	50300	50300	0
557	20231106	092800	50300	50300	50300	50300	50300	0
558	20231106	092700	50300	50300	50300	50300	50300	0
559	20231106	092600	50300	50300	50300	50300	50300	0
560	20231106	092500	50300	50300	50300	50300	50300	0
561	20231106	092400	50300	50300	50300	50300	50300	0
562	20231106	092300	50300	50300	50300	50300	50300	0
563	20231106	092200	50300	50300	50300	50300	50300	0
564	20231106	092100	50300	50300	50300	50300	50300	0
565	20231106	092000	50300	50300	50300	50300	50300	0
566	20231106	091900	50300	50300	50300	50300	50300	0
567	20231106	091800	50300	50300	50300	50300	50300	0
568	20231106	091700	50300	50300	50300	50300	50300	0
569	20231106	091600	50300	50300	50300	50300	50300	0
570	20231106	091500	50300	50300	50300	50300	50300	0
571	20231106	091400	50300	50300	50300	50300	50300	0
572	20231106	091300	50300	50300	50300	50300	50300	0
573	20231106	091200	50300	50300	50300	50300	50300	0
574	20231106	091100	50300	50300	50300	50300	50300	0
575	20231106	091000	50300	50300	50300	50300	50300	0
576	20231106	090900	50300	50300	50300	50300	50300	0
577	20231106	090800	50300	50300	50300	50300	50300	0
578	20231106	090700	50300	50300	50300	50300	50300	0
579	20231106	090600	50300	50300	50300	50300	50300	0
580	20231106	090500	50300	50300	50300	50300	50300	0
581	20231106	090400	50300	50300	50300	50300	50300	0
582	20231106	090300	50300	50300	50300	50300	50300	0
583	20231106	090200	50300	50300	50300	50300	50300	0
584	20231106	090100	50300	50300	50300	50300	50300	0
585	20231106	090000	50300	50300	50300	50300	50300	1