KissMeData/004700/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184000	12241550	49950	49950	49950	49950	52
3	20230914	183900	12241550	49950	49950	49950	49950	0
4	20230914	183800	12241550	49950	49950	49950	49950	0
5	20230914	183700	12241550	49950	49950	49950	49950	0
6	20230914	183600	12241550	49950	49950	49950	49950	0
7	20230914	183500	12241550	49950	49950	49950	49950	0
8	20230914	183400	12241550	49950	49950	49950	49950	0
9	20230914	183300	12241550	49950	49950	49950	49950	0
10	20230914	183200	12241550	49950	49950	49950	49950	0
11	20230914	183100	12241550	49950	49950	49950	49950	0
12	20230914	183000	12241550	49950	49950	49950	49950	0
13	20230914	182900	12241550	49950	49950	49950	49950	0
14	20230914	182800	12241550	49950	49950	49950	49950	0
15	20230914	182700	12241550	49950	49950	49950	49950	0
16	20230914	182600	12241550	49950	49950	49950	49950	0
17	20230914	182500	12241550	49950	49950	49950	49950	0
18	20230914	182400	12241550	49950	49950	49950	49950	0
19	20230914	182300	12241550	49950	49950	49950	49950	0
20	20230914	182200	12241550	49950	49950	49950	49950	0
21	20230914	182100	12241550	49950	49950	49950	49950	0
22	20230914	182000	12241550	49950	49950	49950	49950	0
23	20230914	181900	12241550	49950	49950	49950	49950	0
24	20230914	181800	12241550	49950	49950	49950	49950	0
25	20230914	181700	12241550	49950	49950	49950	49950	0
26	20230914	181600	12241550	49950	49950	49950	49950	0
27	20230914	181500	12241550	49950	49950	49950	49950	0
28	20230914	181400	12241550	49950	49950	49950	49950	0
29	20230914	181300	12241550	49950	49950	49950	49950	0
30	20230914	181200	12241550	49950	49950	49950	49950	0
31	20230914	181100	12241550	49950	49950	49950	49950	0
32	20230914	181000	12241550	49950	49950	49950	49950	52
33	20230914	180900	12241550	49950	49950	49950	49950	0
34	20230914	180800	12241550	49950	49950	49950	49950	0
35	20230914	180700	12241550	49950	49950	49950	49950	0
36	20230914	180600	12241550	49950	49950	49950	49950	0
37	20230914	180500	12241550	49950	49950	49950	49950	0
38	20230914	180400	12241550	49950	49950	49950	49950	0
39	20230914	180300	12241550	49950	49950	49950	49950	0
40	20230914	180200	12241550	49950	49950	49950	49950	0
41	20230914	180100	12241550	49950	49950	49950	49950	0
42	20230914	180000	12241550	49950	49950	49950	49950	0
43	20230914	175900	12241550	49950	49950	49950	49950	0
44	20230914	175800	12241550	49950	49950	49950	49950	0
45	20230914	175700	12241550	49950	49950	49950	49950	0
46	20230914	175600	12241550	49950	49950	49950	49950	0
47	20230914	175500	12241550	49950	49950	49950	49950	0
48	20230914	175400	12241550	49950	49950	49950	49950	0
49	20230914	175300	12241550	49950	49950	49950	49950	0
50	20230914	175200	12241550	49950	49950	49950	49950	0
51	20230914	175100	12241550	49950	49950	49950	49950	0
52	20230914	175000	12241550	49950	49950	49950	49950	0
53	20230914	174900	12241550	49950	49950	49950	49950	0
54	20230914	174800	12241550	49950	49950	49950	49950	0
55	20230914	174700	12241550	49950	49950	49950	49950	0
56	20230914	174600	12241550	49950	49950	49950	49950	0
57	20230914	174500	12241550	49950	49950	49950	49950	0
58	20230914	174400	12241550	49950	49950	49950	49950	0
59	20230914	174300	12241550	49950	49950	49950	49950	0
60	20230914	174200	12241550	49950	49950	49950	49950	0
61	20230914	174100	12241550	49950	49950	49950	49950	0
62	20230914	174000	12241550	49950	49950	49950	49950	52
63	20230914	173900	12241550	49950	49950	49950	49950	0
64	20230914	173800	12241550	49950	49950	49950	49950	0
65	20230914	173700	12241550	49950	49950	49950	49950	0
66	20230914	173600	12241550	49950	49950	49950	49950	0
67	20230914	173500	12241550	49950	49950	49950	49950	0
68	20230914	173400	12241550	49950	49950	49950	49950	0
69	20230914	173300	12241550	49950	49950	49950	49950	0
70	20230914	173200	12241550	49950	49950	49950	49950	0
71	20230914	173100	12241550	49950	49950	49950	49950	0
72	20230914	173000	12241550	49950	49950	49950	49950	0
73	20230914	172900	12241550	49950	49950	49950	49950	0
74	20230914	172800	12241550	49950	49950	49950	49950	0
75	20230914	172700	12241550	49950	49950	49950	49950	0
76	20230914	172600	12241550	49950	49950	49950	49950	0
77	20230914	172500	12241550	49950	49950	49950	49950	0
78	20230914	172400	12241550	49950	49950	49950	49950	0
79	20230914	172300	12241550	49950	49950	49950	49950	0
80	20230914	172200	12241550	49950	49950	49950	49950	0
81	20230914	172100	12241550	49950	49950	49950	49950	0
82	20230914	172000	12241550	49950	49950	49950	49950	0
83	20230914	171900	12241550	49950	49950	49950	49950	0
84	20230914	171800	12241550	49950	49950	49950	49950	0
85	20230914	171700	12241550	49950	49950	49950	49950	0
86	20230914	171600	12241550	49950	49950	49950	49950	0
87	20230914	171500	12241550	49950	49950	49950	49950	0
88	20230914	171400	12241550	49950	49950	49950	49950	0
89	20230914	171300	12241550	49950	49950	49950	49950	0
90	20230914	171200	12241550	49950	49950	49950	49950	0
91	20230914	171100	12241550	49950	49950	49950	49950	0
92	20230914	171000	12241550	49950	49950	49950	49950	52
93	20230914	170900	12241550	49950	49950	49950	49950	0
94	20230914	170800	12241550	49950	49950	49950	49950	0
95	20230914	170700	12241550	49950	49950	49950	49950	0
96	20230914	170600	12241550	49950	49950	49950	49950	0
97	20230914	170500	12241550	49950	49950	49950	49950	0
98	20230914	170400	12241550	49950	49950	49950	49950	0
99	20230914	170300	12241550	49950	49950	49950	49950	0
100	20230914	170200	12241550	49950	49950	49950	49950	0
101	20230914	170100	12241550	49950	49950	49950	49950	0
102	20230914	170000	12241550	49950	49950	49950	49950	0
103	20230914	165900	12241550	49950	49950	49950	49950	0
104	20230914	165800	12241550	49950	49950	49950	49950	0
105	20230914	165700	12241550	49950	49950	49950	49950	0
106	20230914	165600	12241550	49950	49950	49950	49950	0
107	20230914	165500	12241550	49950	49950	49950	49950	0
108	20230914	165400	12241550	49950	49950	49950	49950	0
109	20230914	165300	12241550	49950	49950	49950	49950	0
110	20230914	165200	12241550	49950	49950	49950	49950	0
111	20230914	165100	12241550	49950	49950	49950	49950	0
112	20230914	165000	12241550	49950	49950	49950	49950	0
113	20230914	164900	12241550	49950	49950	49950	49950	0
114	20230914	164800	12241550	49950	49950	49950	49950	0
115	20230914	164700	12241550	49950	49950	49950	49950	0
116	20230914	164600	12241550	49950	49950	49950	49950	0
117	20230914	164500	12241550	49950	49950	49950	49950	0
118	20230914	164400	12241550	49950	49950	49950	49950	0
119	20230914	164300	12241550	49950	49950	49950	49950	0
120	20230914	164200	12241550	49950	49950	49950	49950	0
121	20230914	164100	12241550	49950	49950	49950	49950	0
122	20230914	164000	12241550	49950	49950	49950	49950	52
123	20230914	163900	12241550	49950	49950	49950	49950	0
124	20230914	163800	12241550	49950	49950	49950	49950	0
125	20230914	163700	12241550	49950	49950	49950	49950	0
126	20230914	163600	12241550	49950	49950	49950	49950	0
127	20230914	163500	12241550	49950	49950	49950	49950	0
128	20230914	163400	12241550	49950	49950	49950	49950	0
129	20230914	163300	12241550	49950	49950	49950	49950	0
130	20230914	163200	12241550	49950	49950	49950	49950	0
131	20230914	163100	12241550	49950	49950	49950	49950	0
132	20230914	163000	12241550	49950	49950	49950	49950	0
133	20230914	162900	12241550	49950	49950	49950	49950	0
134	20230914	162800	12241550	49950	49950	49950	49950	0
135	20230914	162700	12241550	49950	49950	49950	49950	0
136	20230914	162600	12241550	49950	49950	49950	49950	0
137	20230914	162500	12241550	49950	49950	49950	49950	0
138	20230914	162400	12241550	49950	49950	49950	49950	0
139	20230914	162300	12241550	49950	49950	49950	49950	0
140	20230914	162200	12241550	49950	49950	49950	49950	0
141	20230914	162100	12241550	49950	49950	49950	49950	0
142	20230914	162000	12241550	49950	49950	49950	49950	0
143	20230914	161900	12241550	49950	49950	49950	49950	0
144	20230914	161800	12241550	49950	49950	49950	49950	0
145	20230914	161700	12241550	49950	49950	49950	49950	0
146	20230914	161600	12241550	49950	49950	49950	49950	0
147	20230914	161500	12241550	49950	49950	49950	49950	0
148	20230914	161400	12241550	49950	49950	49950	49950	0
149	20230914	161300	12241550	49950	49950	49950	49950	0
150	20230914	161200	12241550	49950	49950	49950	49950	0
151	20230914	161100	12241550	49950	49950	49950	49950	0
152	20230914	161000	12241550	49950	49950	49950	49950	52
153	20230914	160900	12241550	49950	49950	49950	49950	0
154	20230914	160800	12241550	49950	49950	49950	49950	0
155	20230914	160700	12241550	49950	49950	49950	49950	0
156	20230914	160600	12241550	49950	49950	49950	49950	0
157	20230914	160500	12241550	49950	49950	49950	49950	0
158	20230914	160400	12241550	49950	49950	49950	49950	0
159	20230914	160300	12241550	49950	49950	49950	49950	0
160	20230914	160200	12241550	49950	49950	49950	49950	0
161	20230914	160100	12241550	49950	49950	49950	49950	0
162	20230914	160000	12241550	49950	49950	49950	49950	0
163	20230914	155900	12241550	49950	49950	49950	49950	0
164	20230914	155800	12241550	49950	49950	49950	49950	0
165	20230914	155700	12241550	49950	49950	49950	49950	0
166	20230914	155600	12241550	49950	49950	49950	49950	0
167	20230914	155500	12241550	49950	49950	49950	49950	0
168	20230914	155400	12241550	49950	49950	49950	49950	0
169	20230914	155300	12241550	49950	49950	49950	49950	0
170	20230914	155200	12241550	49950	49950	49950	49950	0
171	20230914	155100	12241550	49950	49950	49950	49950	0
172	20230914	155000	12241550	49950	49950	49950	49950	0
173	20230914	154900	12241550	49950	49950	49950	49950	0
174	20230914	154800	12241550	49950	49950	49950	49950	0
175	20230914	154700	12241550	49950	49950	49950	49950	0
176	20230914	154600	12241550	49950	49950	49950	49950	0
177	20230914	154500	12241550	49950	49950	49950	49950	0
178	20230914	154400	12241550	49950	49950	49950	49950	0
179	20230914	154300	12241550	49950	49950	49950	49950	0
180	20230914	154200	12241550	49950	49950	49950	49950	0
181	20230914	154100	12241550	49950	49950	49950	49950	0
182	20230914	154000	12241550	49950	49950	49950	49950	52
183	20230914	153900	12241550	49950	49950	49950	49950	0
184	20230914	153800	12241550	49950	49950	49950	49950	0
185	20230914	153700	12241550	49950	49950	49950	49950	0
186	20230914	153600	12241550	49950	49950	49950	49950	0
187	20230914	153500	12241550	49950	49950	49950	49950	0
188	20230914	153400	12241550	49950	49950	49950	49950	0
189	20230914	153300	12241550	49950	49950	49950	49950	0
190	20230914	153200	12241550	49950	49950	49950	49950	0
191	20230914	153100	12241550	49950	49950	49950	49950	0
192	20230914	153000	12241550	49950	49950	49950	49950	52
193	20230914	152900	9644150	49950	49950	49950	49950	0
194	20230914	152800	9644150	49950	49950	49950	49950	0
195	20230914	152700	9644150	49950	49950	49950	49950	0
196	20230914	152600	9644150	49950	49950	49950	49950	0
197	20230914	152500	9644150	49950	49950	49950	49950	0
198	20230914	152400	9644150	49950	49950	49950	49950	0
199	20230914	152300	9644150	49950	49950	49950	49950	0
200	20230914	152200	9644150	49950	49950	49950	49950	0
201	20230914	152100	9644150	49950	49950	49950	49950	0
202	20230914	152000	9644150	49950	49950	49950	49950	0
203	20230914	151900	9644150	49950	50000	50000	49950	12
204	20230914	151800	9044250	49950	49950	49950	49950	0
205	20230914	151700	9044250	49950	49950	49950	49950	0
206	20230914	151600	9044250	49950	49950	49950	49950	0
207	20230914	151500	9044250	49950	49950	49950	49950	0
208	20230914	151400	9044250	49950	49950	49950	49950	0
209	20230914	151300	9044250	49950	49950	49950	49950	0
210	20230914	151200	9044250	49950	49950	49950	49950	0
211	20230914	151100	9044250	49950	49950	49950	49950	20
212	20230914	151000	8045250	49950	49950	49950	49950	0
213	20230914	150900	8045250	49950	49950	49950	49950	0
214	20230914	150800	8045250	49950	49950	49950	49950	0
215	20230914	150700	8045250	49950	49950	49950	49950	0
216	20230914	150600	8045250	49950	49950	49950	49950	0
217	20230914	150500	8045250	49950	49950	49950	49950	0
218	20230914	150400	8045250	49950	49950	49950	49950	0
219	20230914	150300	8045250	49950	49950	49950	49950	0
220	20230914	150200	8045250	49950	49950	49950	49950	0
221	20230914	150100	8045250	49950	49950	49950	49950	0
222	20230914	150000	8045250	49950	49950	49950	49950	0
223	20230914	145900	8045250	49950	49950	49950	49950	0
224	20230914	145800	8045250	49950	49950	49950	49950	0
225	20230914	145700	8045250	49950	49950	49950	49950	0
226	20230914	145600	8045250	49950	49950	49950	49950	0
227	20230914	145500	8045250	49950	49950	49950	49950	0
228	20230914	145400	8045250	49950	49950	49950	49950	0
229	20230914	145300	8045250	49950	49950	49950	49950	0
230	20230914	145200	8045250	49950	49950	49950	49950	0
231	20230914	145100	8045250	49950	49950	49950	49950	0
232	20230914	145000	8045250	49950	49950	49950	49950	5
233	20230914	144900	7795500	49950	49950	49950	49950	0
234	20230914	144800	7795500	49950	49950	49950	49950	0
235	20230914	144700	7795500	49950	49950	49950	49950	0
236	20230914	144600	7795500	49950	49950	49950	49950	0
237	20230914	144500	7795500	49950	49950	49950	49950	0
238	20230914	144400	7795500	49950	49950	49950	49950	0
239	20230914	144300	7795500	49950	49950	49950	49950	0
240	20230914	144200	7795500	49950	49950	49950	49950	0
241	20230914	144100	7795500	49950	49950	49950	49950	0
242	20230914	144000	7795500	49950	49950	49950	49950	0
243	20230914	143900	7795500	49950	49950	49950	49950	0
244	20230914	143800	7795500	49950	49950	49950	49950	0
245	20230914	143700	7795500	49950	49950	49950	49950	0
246	20230914	143600	7795500	49950	49950	49950	49950	0
247	20230914	143500	7795500	49950	49950	49950	49950	0
248	20230914	143400	7795500	49950	49950	49950	49950	0
249	20230914	143300	7795500	49950	49950	49950	49950	0
250	20230914	143200	7795500	49950	49950	49950	49950	0
251	20230914	143100	7795500	49950	49950	49950	49950	0
252	20230914	143000	7795500	49950	49950	49950	49950	1
253	20230914	142900	7745550	50000	50000	50000	50000	0
254	20230914	142800	7745550	50000	50000	50000	50000	0
255	20230914	142700	7745550	50000	50000	50000	50000	0
256	20230914	142600	7745550	50000	50000	50000	50000	0
257	20230914	142500	7745550	50000	50000	50000	50000	0
258	20230914	142400	7745550	50000	50000	50000	50000	0
259	20230914	142300	7745550	50000	50000	50000	50000	0
260	20230914	142200	7745550	50000	50000	50000	50000	0
261	20230914	142100	7745550	50000	50000	50000	50000	0
262	20230914	142000	7745550	50000	50000	50000	50000	0
263	20230914	141900	7745550	50000	50000	50000	50000	0
264	20230914	141800	7745550	50000	50000	50000	50000	0
265	20230914	141700	7745550	50000	50000	50000	50000	0
266	20230914	141600	7745550	50000	50000	50000	50000	0
267	20230914	141500	7745550	50000	50000	50000	50000	0
268	20230914	141400	7745550	50000	50000	50000	50000	0
269	20230914	141300	7745550	50000	50000	50000	50000	0
270	20230914	141200	7745550	50000	50000	50000	50000	0
271	20230914	141100	7745550	50000	50000	50000	50000	0
272	20230914	141000	7745550	50000	50000	50000	50000	0
273	20230914	140900	7745550	50000	50000	50000	50000	0
274	20230914	140800	7745550	50000	50000	50000	50000	0
275	20230914	140700	7745550	50000	50000	50000	50000	0
276	20230914	140600	7745550	50000	50000	50000	50000	0
277	20230914	140500	7745550	50000	50000	50000	50000	0
278	20230914	140400	7745550	50000	50000	50000	50000	0
279	20230914	140300	7745550	50000	50000	50000	50000	0
280	20230914	140200	7745550	50000	50000	50000	50000	0
281	20230914	140100	7745550	50000	50000	50000	50000	0
282	20230914	140000	7745550	50000	50000	50000	50000	0
283	20230914	135900	7745550	50000	50000	50000	50000	0
284	20230914	135800	7745550	50000	50000	50000	50000	0
285	20230914	135700	7745550	50000	50000	50000	50000	0
286	20230914	135600	7745550	50000	50000	50000	50000	0
287	20230914	135500	7745550	50000	50000	50000	50000	0
288	20230914	135400	7745550	50000	50000	50000	50000	0
289	20230914	135300	7745550	50000	50000	50000	50000	0
290	20230914	135200	7745550	50000	50000	50000	50000	0
291	20230914	135100	7745550	50000	50000	50000	50000	0
292	20230914	135000	7745550	50000	50000	50000	50000	0
293	20230914	134900	7745550	50000	50000	50000	50000	0
294	20230914	134800	7745550	50000	50000	50000	50000	0
295	20230914	134700	7745550	50000	50000	50000	50000	0
296	20230914	134600	7745550	50000	50000	50000	50000	0
297	20230914	134500	7745550	50000	50000	50000	50000	0
298	20230914	134400	7745550	50000	50000	50000	50000	0
299	20230914	134300	7745550	50000	50000	50000	50000	0
300	20230914	134200	7745550	50000	50000	50000	50000	0
301	20230914	134100	7745550	50000	50000	50000	50000	0
302	20230914	134000	7745550	50000	50000	50000	50000	0
303	20230914	133900	7745550	50000	50000	50000	50000	0
304	20230914	133800	7745550	50000	50000	50000	50000	0
305	20230914	133700	7745550	50000	50000	50000	50000	0
306	20230914	133600	7745550	50000	50000	50000	50000	0
307	20230914	133500	7745550	50000	50000	50000	50000	0
308	20230914	133400	7745550	50000	50000	50000	50000	0
309	20230914	133300	7745550	50000	50000	50000	50000	0
310	20230914	133200	7745550	50000	50000	50000	50000	0
311	20230914	133100	7745550	50000	50000	50000	50000	0
312	20230914	133000	7745550	50000	50000	50000	50000	0
313	20230914	132900	7745550	50000	50000	50000	50000	0
314	20230914	132800	7745550	50000	50000	50000	50000	0
315	20230914	132700	7745550	50000	50000	50000	50000	0
316	20230914	132600	7745550	50000	50000	50000	50000	0
317	20230914	132500	7745550	50000	50000	50000	50000	0
318	20230914	132400	7745550	50000	50000	50000	50000	0
319	20230914	132300	7745550	50000	50000	50000	50000	0
320	20230914	132200	7745550	50000	50000	50000	50000	0
321	20230914	132100	7745550	50000	50000	50000	50000	0
322	20230914	132000	7745550	50000	50000	50000	50000	0
323	20230914	131900	7745550	50000	50000	50000	50000	0
324	20230914	131800	7745550	50000	50000	50000	50000	0
325	20230914	131700	7745550	50000	50000	50000	50000	0
326	20230914	131600	7745550	50000	50000	50000	50000	0
327	20230914	131500	7745550	50000	50000	50000	50000	0
328	20230914	131400	7745550	50000	50000	50000	50000	0
329	20230914	131300	7745550	50000	50000	50000	50000	0
330	20230914	131200	7745550	50000	50000	50000	50000	0
331	20230914	131100	7745550	50000	50000	50000	50000	0
332	20230914	131000	7745550	50000	50000	50000	50000	0
333	20230914	130900	7745550	50000	50000	50000	50000	0
334	20230914	130800	7745550	50000	50000	50000	50000	0
335	20230914	130700	7745550	50000	50000	50000	50000	0
336	20230914	130600	7745550	50000	50000	50000	50000	0
337	20230914	130500	7745550	50000	50000	50000	50000	0
338	20230914	130400	7745550	50000	50000	50000	50000	0
339	20230914	130300	7745550	50000	50000	50000	50000	0
340	20230914	130200	7745550	50000	50000	50000	50000	0
341	20230914	130100	7745550	50000	50000	50000	50000	0
342	20230914	130000	7745550	50000	50000	50000	50000	0
343	20230914	125900	7745550	50000	50000	50000	50000	0
344	20230914	125800	7745550	50000	50000	50000	50000	0
345	20230914	125700	7745550	50000	50000	50000	50000	0
346	20230914	125600	7745550	50000	50000	50000	50000	0
347	20230914	125500	7745550	50000	50000	50000	50000	0
348	20230914	125400	7745550	50000	50000	50000	50000	0
349	20230914	125300	7745550	50000	50000	50000	50000	0
350	20230914	125200	7745550	50000	50000	50000	50000	0
351	20230914	125100	7745550	50000	50000	50000	50000	0
352	20230914	125000	7745550	50000	50000	50000	50000	0
353	20230914	124900	7745550	50000	50000	50000	50000	0
354	20230914	124800	7745550	50000	50000	50000	50000	0
355	20230914	124700	7745550	50000	50000	50000	50000	0
356	20230914	124600	7745550	50000	50000	50000	50000	0
357	20230914	124500	7745550	50000	50000	50000	50000	0
358	20230914	124400	7745550	50000	50000	50000	50000	0
359	20230914	124300	7745550	50000	50000	50000	50000	0
360	20230914	124200	7745550	50000	50000	50000	50000	0
361	20230914	124100	7745550	50000	50000	50000	50000	0
362	20230914	124000	7745550	50000	50000	50000	50000	0
363	20230914	123900	7745550	50000	50000	50000	50000	0
364	20230914	123800	7745550	50000	50000	50000	50000	0
365	20230914	123700	7745550	50000	50000	50000	50000	0
366	20230914	123600	7745550	50000	50000	50000	50000	0
367	20230914	123500	7745550	50000	50000	50000	50000	0
368	20230914	123400	7745550	50000	50000	50000	50000	0
369	20230914	123300	7745550	50000	50000	50000	50000	0
370	20230914	123200	7745550	50000	50000	50000	50000	0
371	20230914	123100	7745550	50000	50000	50000	50000	1
372	20230914	123000	7695550	49900	49900	49900	49900	0
373	20230914	122900	7695550	49900	49900	49900	49900	0
374	20230914	122800	7695550	49900	49900	49900	49900	0
375	20230914	122700	7695550	49900	49900	49900	49900	0
376	20230914	122600	7695550	49900	49900	49900	49900	0
377	20230914	122500	7695550	49900	49900	49900	49900	0
378	20230914	122400	7695550	49900	49900	49900	49900	0
379	20230914	122300	7695550	49900	49900	49900	49900	0
380	20230914	122200	7695550	49900	49900	49900	49900	0
381	20230914	122100	7695550	49900	49900	49900	49900	0
382	20230914	122000	7695550	49900	49900	49900	49900	0
383	20230914	121900	7695550	49900	49900	49900	49900	0
384	20230914	121800	7695550	49900	49900	49900	49900	0
385	20230914	121700	7695550	49900	49900	49900	49900	0
386	20230914	121600	7695550	49900	49900	49900	49900	0
387	20230914	121500	7695550	49900	49900	49900	49900	0
388	20230914	121400	7695550	49900	49900	49900	49900	0
389	20230914	121300	7695550	49900	49900	49900	49900	0
390	20230914	121200	7695550	49900	49900	49900	49900	0
391	20230914	121100	7695550	49900	49900	49900	49900	0
392	20230914	121000	7695550	49900	49900	49900	49900	0
393	20230914	120900	7695550	49900	49900	49900	49900	0
394	20230914	120800	7695550	49900	49900	49900	49900	0
395	20230914	120700	7695550	49900	49900	49900	49900	0
396	20230914	120600	7695550	49900	49900	49900	49900	0
397	20230914	120500	7695550	49900	49900	49900	49900	0
398	20230914	120400	7695550	49900	49900	49900	49900	0
399	20230914	120300	7695550	49900	49900	49900	49900	0
400	20230914	120200	7695550	49900	49900	49900	49900	0
401	20230914	120100	7695550	49900	49900	49900	49900	0
402	20230914	120000	7695550	49900	49900	49900	49900	0
403	20230914	115900	7695550	49900	49900	49900	49900	0
404	20230914	115800	7695550	49900	49900	49900	49900	0
405	20230914	115700	7695550	49900	49900	49900	49900	0
406	20230914	115600	7695550	49900	49900	49900	49900	0
407	20230914	115500	7695550	49900	49900	49900	49900	0
408	20230914	115400	7695550	49900	49900	49900	49900	0
409	20230914	115300	7695550	49900	49900	49900	49900	0
410	20230914	115200	7695550	49900	49900	49900	49900	0
411	20230914	115100	7695550	49900	49900	49900	49900	0
412	20230914	115000	7695550	49900	49900	49900	49900	0
413	20230914	114900	7695550	49900	49900	49900	49900	0
414	20230914	114800	7695550	49900	49900	49900	49900	0
415	20230914	114700	7695550	49900	49900	49900	49900	0
416	20230914	114600	7695550	49900	49900	49900	49900	0
417	20230914	114500	7695550	49900	49900	49900	49900	0
418	20230914	114400	7695550	49900	49900	49900	49900	0
419	20230914	114300	7695550	49900	49900	49900	49900	0
420	20230914	114200	7695550	49900	49900	49900	49900	0
421	20230914	114100	7695550	49900	49900	49900	49900	0
422	20230914	114000	7695550	49900	49900	49900	49900	0
423	20230914	113900	7695550	49900	49900	49900	49900	0
424	20230914	113800	7695550	49900	49900	49900	49900	0
425	20230914	113700	7695550	49900	49900	49900	49900	0
426	20230914	113600	7695550	49900	49900	49900	49900	0
427	20230914	113500	7695550	49900	49900	49900	49900	0
428	20230914	113400	7695550	49900	49900	49900	49900	0
429	20230914	113300	7695550	49900	49900	49900	49900	0
430	20230914	113200	7695550	49900	49900	49900	49900	0
431	20230914	113100	7695550	49900	49900	49900	49900	0
432	20230914	113000	7695550	49900	49900	49900	49900	0
433	20230914	112900	7695550	49900	49900	49900	49900	0
434	20230914	112800	7695550	49900	49900	49900	49900	0
435	20230914	112700	7695550	49900	49900	49900	49900	0
436	20230914	112600	7695550	49900	49900	49900	49900	0
437	20230914	112500	7695550	49900	49900	49900	49900	0
438	20230914	112400	7695550	49900	49900	49900	49900	0
439	20230914	112300	7695550	49900	49900	49900	49900	0
440	20230914	112200	7695550	49900	49900	49900	49900	12
441	20230914	112100	7096750	49900	49900	49900	49900	0
442	20230914	112000	7096750	49900	49900	49900	49900	2
443	20230914	111900	6996950	49900	49900	49900	49900	0
444	20230914	111800	6996950	49900	49900	49900	49900	0
445	20230914	111700	6996950	49900	49900	49900	49900	0
446	20230914	111600	6996950	49900	50000	50000	49900	26
447	20230914	111500	5699050	50000	50000	50000	50000	0
448	20230914	111400	5699050	50000	50000	50000	50000	0
449	20230914	111300	5699050	50000	50000	50000	50000	0
450	20230914	111200	5699050	50000	50000	50000	50000	0
451	20230914	111100	5699050	50000	50000	50000	50000	0
452	20230914	111000	5699050	50000	50000	50000	50000	0
453	20230914	110900	5699050	50000	50000	50000	50000	0
454	20230914	110800	5699050	50000	50000	50000	50000	0
455	20230914	110700	5699050	50000	50000	50000	50000	0
456	20230914	110600	5699050	50000	50000	50000	50000	0
457	20230914	110500	5699050	50000	50000	50000	50000	0
458	20230914	110400	5699050	50000	50000	50000	50000	0
459	20230914	110300	5699050	50000	50000	50000	50000	0
460	20230914	110200	5699050	50000	50000	50000	50000	0
461	20230914	110100	5699050	50000	50000	50000	50000	0
462	20230914	110000	5699050	50000	50000	50000	50000	0
463	20230914	105900	5699050	50000	50000	50000	50000	0
464	20230914	105800	5699050	50000	50000	50000	50000	0
465	20230914	105700	5699050	50000	50000	50000	50000	0
466	20230914	105600	5699050	50000	50000	50000	50000	0
467	20230914	105500	5699050	50000	50000	50000	50000	0
468	20230914	105400	5699050	50000	50000	50000	50000	0
469	20230914	105300	5699050	50000	50000	50000	50000	0
470	20230914	105200	5699050	50000	50000	50000	50000	0
471	20230914	105100	5699050	50000	50000	50000	50000	0
472	20230914	105000	5699050	50000	50000	50000	50000	0
473	20230914	104900	5699050	50000	50000	50000	50000	0
474	20230914	104800	5699050	50000	50000	50000	50000	0
475	20230914	104700	5699050	50000	50000	50000	50000	0
476	20230914	104600	5699050	50000	50000	50000	50000	0
477	20230914	104500	5699050	50000	50000	50000	50000	0
478	20230914	104400	5699050	50000	50000	50000	50000	0
479	20230914	104300	5699050	50000	50000	50000	50000	0
480	20230914	104200	5699050	50000	50000	50000	50000	0
481	20230914	104100	5699050	50000	50000	50000	50000	0
482	20230914	104000	5699050	50000	50000	50000	50000	0
483	20230914	103900	5699050	50000	50000	50000	50000	0
484	20230914	103800	5699050	50000	50000	50000	50000	0
485	20230914	103700	5699050	50000	50000	50000	50000	0
486	20230914	103600	5699050	50000	50000	50000	50000	0
487	20230914	103500	5699050	50000	50000	50000	50000	0
488	20230914	103400	5699050	50000	50000	50000	50000	0
489	20230914	103300	5699050	50000	50000	50000	50000	0
490	20230914	103200	5699050	50000	50000	50000	50000	0
491	20230914	103100	5699050	50000	50000	50000	50000	0
492	20230914	103000	5699050	50000	50000	50000	50000	0
493	20230914	102900	5699050	50000	50000	50000	50000	0
494	20230914	102800	5699050	50000	50000	50000	50000	0
495	20230914	102700	5699050	50000	50000	50000	50000	0
496	20230914	102600	5699050	50000	50000	50000	50000	0
497	20230914	102500	5699050	50000	50000	50000	50000	0
498	20230914	102400	5699050	50000	50000	50000	50000	0
499	20230914	102300	5699050	50000	50000	50000	50000	0
500	20230914	102200	5699050	50000	50000	50000	50000	0
501	20230914	102100	5699050	50000	50000	50000	50000	0
502	20230914	102000	5699050	50000	50000	50000	50000	0
503	20230914	101900	5699050	50000	50000	50000	50000	0
504	20230914	101800	5699050	50000	50000	50000	50000	0
505	20230914	101700	5699050	50000	50000	50000	50000	0
506	20230914	101600	5699050	50000	50000	50000	50000	0
507	20230914	101500	5699050	50000	50000	50000	50000	0
508	20230914	101400	5699050	50000	50000	50000	50000	0
509	20230914	101300	5699050	50000	50000	50000	50000	0
510	20230914	101200	5699050	50000	50000	50000	50000	0
511	20230914	101100	5699050	50000	50000	50000	50000	0
512	20230914	101000	5699050	50000	50000	50000	50000	0
513	20230914	100900	5699050	50000	50000	50000	50000	0
514	20230914	100800	5699050	50000	50000	50000	50000	0
515	20230914	100700	5699050	50000	50000	50000	50000	0
516	20230914	100600	5699050	50000	50000	50000	50000	38
517	20230914	100500	3799050	49850	49850	49850	49850	0
518	20230914	100400	3799050	49850	49850	49850	49850	0
519	20230914	100300	3799050	49850	49850	49850	49850	0
520	20230914	100200	3799050	49850	49850	49850	49850	0
521	20230914	100100	3799050	49850	49850	49850	49850	0
522	20230914	100000	3799050	49850	49850	49850	49850	0
523	20230914	095900	3799050	49850	49850	49850	49850	0
524	20230914	095800	3799050	49850	49850	49850	49850	0
525	20230914	095700	3799050	49850	49850	49850	49850	4
526	20230914	095600	3599650	49850	49850	49850	49850	0
527	20230914	095500	3599650	49850	49850	49850	49850	0
528	20230914	095400	3599650	49850	49850	49850	49850	0
529	20230914	095300	3599650	49850	49850	49850	49850	0
530	20230914	095200	3599650	49850	49850	49850	49850	0
531	20230914	095100	3599650	49850	49850	49850	49850	0
532	20230914	095000	3599650	49850	49900	49900	49850	54
533	20230914	094900	907200	50000	50100	50100	50000	2
534	20230914	094800	807100	50100	50100	50100	50100	0
535	20230914	094700	807100	50100	50100	50100	50100	3
536	20230914	094600	656800	50100	50100	50100	50100	0
537	20230914	094500	656800	50100	50100	50100	50100	0
538	20230914	094400	656800	50100	50100	50100	50100	0
539	20230914	094300	656800	50100	50100	50100	50100	0
540	20230914	094200	656800	50100	50100	50100	50100	0
541	20230914	094100	656800	50100	50100	50100	50100	0
542	20230914	094000	656800	50100	50100	50100	50100	0
543	20230914	093900	656800	50100	50100	50100	50100	0
544	20230914	093800	656800	50100	50100	50100	50100	0
545	20230914	093700	656800	50100	50100	50100	50100	0
546	20230914	093600	656800	50100	50100	50100	50100	0
547	20230914	093500	656800	50100	50100	50100	50100	0
548	20230914	093400	656800	50100	50100	50100	50100	0
549	20230914	093300	656800	50100	50100	50100	50100	0
550	20230914	093200	656800	50100	50100	50100	50100	0
551	20230914	093100	656800	50100	50100	50100	50100	0
552	20230914	093000	656800	50100	50100	50100	50100	0
553	20230914	092900	656800	50100	50100	50100	50100	0
554	20230914	092800	656800	50100	50100	50100	50100	0
555	20230914	092700	656800	50100	50100	50100	50100	0
556	20230914	092600	656800	50100	50100	50100	50100	0
557	20230914	092500	656800	50100	50100	50100	50100	0
558	20230914	092400	656800	50100	50100	50100	50100	0
559	20230914	092300	656800	50100	50100	50100	50100	2
560	20230914	092200	556600	50600	50600	50600	50600	0
561	20230914	092100	556600	50600	50600	50600	50600	0
562	20230914	092000	556600	50600	50600	50600	50600	0
563	20230914	091900	556600	50600	50600	50600	50600	1
564	20230914	091800	506000	50600	50600	50600	50600	0
565	20230914	091700	506000	50600	50600	50600	50600	0
566	20230914	091600	506000	50600	50600	50600	50600	0
567	20230914	091500	506000	50600	50600	50600	50600	0
568	20230914	091400	506000	50600	50600	50600	50600	0
569	20230914	091300	506000	50600	50600	50600	50600	0
570	20230914	091200	506000	50600	50600	50600	50600	0
571	20230914	091100	506000	50600	50600	50600	50600	0
572	20230914	091000	506000	50600	50600	50600	50600	0
573	20230914	090900	506000	50600	50600	50600	50600	0
574	20230914	090800	506000	50600	50600	50600	50600	0
575	20230914	090700	506000	50600	50600	50600	50600	0
576	20230914	090600	506000	50600	50600	50600	50600	0
577	20230914	090500	506000	50600	50600	50600	50600	0
578	20230914	090400	506000	50600	50600	50600	50600	0
579	20230914	090300	506000	50600	50600	50600	50600	0
580	20230914	090200	506000	50600	50600	50600	50600	0
581	20230914	090100	506000	50600	50600	50600	50600	0
582	20230914	090000	506000	50600	50600	50600	50600	10