KissMeData/004700/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184100	9482150	50000	50000	50000	50000	56
3	20231011	184000	9482150	50000	50000	50000	50000	0
4	20231011	183900	9482150	50000	50000	50000	50000	0
5	20231011	183800	9482150	50000	50000	50000	50000	0
6	20231011	183700	9482150	50000	50000	50000	50000	0
7	20231011	183600	9482150	50000	50000	50000	50000	0
8	20231011	183500	9482150	50000	50000	50000	50000	0
9	20231011	183400	9482150	50000	50000	50000	50000	0
10	20231011	183300	9482150	50000	50000	50000	50000	0
11	20231011	183200	9482150	50000	50000	50000	50000	0
12	20231011	183100	9482150	50000	50000	50000	50000	0
13	20231011	183000	9482150	50000	50000	50000	50000	0
14	20231011	182900	9482150	50000	50000	50000	50000	0
15	20231011	182800	9482150	50000	50000	50000	50000	0
16	20231011	182700	9482150	50000	50000	50000	50000	0
17	20231011	182600	9482150	50000	50000	50000	50000	0
18	20231011	182500	9482150	50000	50000	50000	50000	0
19	20231011	182400	9482150	50000	50000	50000	50000	0
20	20231011	182300	9482150	50000	50000	50000	50000	0
21	20231011	182200	9482150	50000	50000	50000	50000	0
22	20231011	182100	9482150	50000	50000	50000	50000	0
23	20231011	182000	9482150	50000	50000	50000	50000	0
24	20231011	181900	9482150	50000	50000	50000	50000	0
25	20231011	181800	9482150	50000	50000	50000	50000	0
26	20231011	181700	9482150	50000	50000	50000	50000	0
27	20231011	181600	9482150	50000	50000	50000	50000	0
28	20231011	181500	9482150	50000	50000	50000	50000	0
29	20231011	181400	9482150	50000	50000	50000	50000	0
30	20231011	181300	9482150	50000	50000	50000	50000	0
31	20231011	181200	9482150	50000	50000	50000	50000	0
32	20231011	181100	9482150	50000	50000	50000	50000	56
33	20231011	181000	9482150	50000	50000	50000	50000	0
34	20231011	180900	9482150	50000	50000	50000	50000	0
35	20231011	180800	9482150	50000	50000	50000	50000	0
36	20231011	180700	9482150	50000	50000	50000	50000	0
37	20231011	180600	9482150	50000	50000	50000	50000	0
38	20231011	180500	9482150	50000	50000	50000	50000	0
39	20231011	180400	9482150	50000	50000	50000	50000	0
40	20231011	180300	9482150	50000	50000	50000	50000	0
41	20231011	180200	9482150	50000	50000	50000	50000	0
42	20231011	180100	9482150	50000	50000	50000	50000	0
43	20231011	180000	9482150	50000	50000	50000	50000	0
44	20231011	175900	9482150	50000	50000	50000	50000	0
45	20231011	175800	9482150	50000	50000	50000	50000	0
46	20231011	175700	9482150	50000	50000	50000	50000	0
47	20231011	175600	9482150	50000	50000	50000	50000	0
48	20231011	175500	9482150	50000	50000	50000	50000	0
49	20231011	175400	9482150	50000	50000	50000	50000	0
50	20231011	175300	9482150	50000	50000	50000	50000	0
51	20231011	175200	9482150	50000	50000	50000	50000	0
52	20231011	175100	9482150	50000	50000	50000	50000	0
53	20231011	175000	9482150	50000	50000	50000	50000	0
54	20231011	174900	9482150	50000	50000	50000	50000	0
55	20231011	174800	9482150	50000	50000	50000	50000	0
56	20231011	174700	9482150	50000	50000	50000	50000	0
57	20231011	174600	9482150	50000	50000	50000	50000	0
58	20231011	174500	9482150	50000	50000	50000	50000	0
59	20231011	174400	9482150	50000	50000	50000	50000	0
60	20231011	174300	9482150	50000	50000	50000	50000	0
61	20231011	174200	9482150	50000	50000	50000	50000	0
62	20231011	174100	9482150	50000	50000	50000	50000	56
63	20231011	174000	9482150	50000	50000	50000	50000	0
64	20231011	173900	9482150	50000	50000	50000	50000	0
65	20231011	173800	9482150	50000	50000	50000	50000	0
66	20231011	173700	9482150	50000	50000	50000	50000	0
67	20231011	173600	9482150	50000	50000	50000	50000	0
68	20231011	173500	9482150	50000	50000	50000	50000	0
69	20231011	173400	9482150	50000	50000	50000	50000	0
70	20231011	173300	9482150	50000	50000	50000	50000	0
71	20231011	173200	9482150	50000	50000	50000	50000	0
72	20231011	173100	9482150	50000	50000	50000	50000	0
73	20231011	173000	9482150	50000	50000	50000	50000	0
74	20231011	172900	9482150	50000	50000	50000	50000	0
75	20231011	172800	9482150	50000	50000	50000	50000	0
76	20231011	172700	9482150	50000	50000	50000	50000	0
77	20231011	172600	9482150	50000	50000	50000	50000	0
78	20231011	172500	9482150	50000	50000	50000	50000	0
79	20231011	172400	9482150	50000	50000	50000	50000	0
80	20231011	172300	9482150	50000	50000	50000	50000	0
81	20231011	172200	9482150	50000	50000	50000	50000	0
82	20231011	172100	9482150	50000	50000	50000	50000	0
83	20231011	172000	9482150	50000	50000	50000	50000	0
84	20231011	171900	9482150	50000	50000	50000	50000	0
85	20231011	171800	9482150	50000	50000	50000	50000	0
86	20231011	171700	9482150	50000	50000	50000	50000	0
87	20231011	171600	9482150	50000	50000	50000	50000	0
88	20231011	171500	9482150	50000	50000	50000	50000	0
89	20231011	171400	9482150	50000	50000	50000	50000	0
90	20231011	171300	9482150	50000	50000	50000	50000	0
91	20231011	171200	9482150	50000	50000	50000	50000	0
92	20231011	171100	9482150	50000	50000	50000	50000	56
93	20231011	171000	9482150	50000	50000	50000	50000	0
94	20231011	170900	9482150	50000	50000	50000	50000	0
95	20231011	170800	9482150	50000	50000	50000	50000	0
96	20231011	170700	9482150	50000	50000	50000	50000	0
97	20231011	170600	9482150	50000	50000	50000	50000	0
98	20231011	170500	9482150	50000	50000	50000	50000	0
99	20231011	170400	9482150	50000	50000	50000	50000	0
100	20231011	170300	9482150	50000	50000	50000	50000	0
101	20231011	170200	9482150	50000	50000	50000	50000	0
102	20231011	170100	9482150	50000	50000	50000	50000	0
103	20231011	170000	9482150	50000	50000	50000	50000	0
104	20231011	165900	9482150	50000	50000	50000	50000	0
105	20231011	165800	9482150	50000	50000	50000	50000	0
106	20231011	165700	9482150	50000	50000	50000	50000	0
107	20231011	165600	9482150	50000	50000	50000	50000	0
108	20231011	165500	9482150	50000	50000	50000	50000	0
109	20231011	165400	9482150	50000	50000	50000	50000	0
110	20231011	165300	9482150	50000	50000	50000	50000	0
111	20231011	165200	9482150	50000	50000	50000	50000	0
112	20231011	165100	9482150	50000	50000	50000	50000	0
113	20231011	165000	9482150	50000	50000	50000	50000	0
114	20231011	164900	9482150	50000	50000	50000	50000	0
115	20231011	164800	9482150	50000	50000	50000	50000	0
116	20231011	164700	9482150	50000	50000	50000	50000	0
117	20231011	164600	9482150	50000	50000	50000	50000	0
118	20231011	164500	9482150	50000	50000	50000	50000	0
119	20231011	164400	9482150	50000	50000	50000	50000	0
120	20231011	164300	9482150	50000	50000	50000	50000	0
121	20231011	164200	9482150	50000	50000	50000	50000	0
122	20231011	164100	9482150	50000	50000	50000	50000	56
123	20231011	164000	9482150	50000	50000	50000	50000	0
124	20231011	163900	9482150	50000	50000	50000	50000	0
125	20231011	163800	9482150	50000	50000	50000	50000	0
126	20231011	163700	9482150	50000	50000	50000	50000	0
127	20231011	163600	9482150	50000	50000	50000	50000	0
128	20231011	163500	9482150	50000	50000	50000	50000	0
129	20231011	163400	9482150	50000	50000	50000	50000	0
130	20231011	163300	9482150	50000	50000	50000	50000	0
131	20231011	163200	9482150	50000	50000	50000	50000	0
132	20231011	163100	9482150	50000	50000	50000	50000	0
133	20231011	163000	9482150	50000	50000	50000	50000	0
134	20231011	162900	9482150	50000	50000	50000	50000	0
135	20231011	162800	9482150	50000	50000	50000	50000	0
136	20231011	162700	9482150	50000	50000	50000	50000	0
137	20231011	162600	9482150	50000	50000	50000	50000	0
138	20231011	162500	9482150	50000	50000	50000	50000	0
139	20231011	162400	9482150	50000	50000	50000	50000	0
140	20231011	162300	9482150	50000	50000	50000	50000	0
141	20231011	162200	9482150	50000	50000	50000	50000	0
142	20231011	162100	9482150	50000	50000	50000	50000	0
143	20231011	162000	9482150	50000	50000	50000	50000	0
144	20231011	161900	9482150	50000	50000	50000	50000	0
145	20231011	161800	9482150	50000	50000	50000	50000	0
146	20231011	161700	9482150	50000	50000	50000	50000	0
147	20231011	161600	9482150	50000	50000	50000	50000	0
148	20231011	161500	9482150	50000	50000	50000	50000	0
149	20231011	161400	9482150	50000	50000	50000	50000	0
150	20231011	161300	9482150	50000	50000	50000	50000	0
151	20231011	161200	9482150	50000	50000	50000	50000	0
152	20231011	161100	9482150	50000	50000	50000	50000	56
153	20231011	161000	9482150	50000	50000	50000	50000	0
154	20231011	160900	9482150	50000	50000	50000	50000	0
155	20231011	160800	9482150	50000	50000	50000	50000	0
156	20231011	160700	9482150	50000	50000	50000	50000	0
157	20231011	160600	9482150	50000	50000	50000	50000	0
158	20231011	160500	9482150	50000	50000	50000	50000	0
159	20231011	160400	9482150	50000	50000	50000	50000	0
160	20231011	160300	9482150	50000	50000	50000	50000	0
161	20231011	160200	9482150	50000	50000	50000	50000	0
162	20231011	160100	9482150	50000	50000	50000	50000	0
163	20231011	160000	9482150	50000	50000	50000	50000	0
164	20231011	155900	9482150	50000	50000	50000	50000	0
165	20231011	155800	9482150	50000	50000	50000	50000	0
166	20231011	155700	9482150	50000	50000	50000	50000	0
167	20231011	155600	9482150	50000	50000	50000	50000	0
168	20231011	155500	9482150	50000	50000	50000	50000	0
169	20231011	155400	9482150	50000	50000	50000	50000	0
170	20231011	155300	9482150	50000	50000	50000	50000	0
171	20231011	155200	9482150	50000	50000	50000	50000	0
172	20231011	155100	9482150	50000	50000	50000	50000	0
173	20231011	155000	9482150	50000	50000	50000	50000	0
174	20231011	154900	9482150	50000	50000	50000	50000	0
175	20231011	154800	9482150	50000	50000	50000	50000	0
176	20231011	154700	9482150	50000	50000	50000	50000	0
177	20231011	154600	9482150	50000	50000	50000	50000	0
178	20231011	154500	9482150	50000	50000	50000	50000	0
179	20231011	154400	9482150	50000	50000	50000	50000	0
180	20231011	154300	9482150	50000	50000	50000	50000	0
181	20231011	154200	9482150	50000	50000	50000	50000	0
182	20231011	154100	9482150	50000	50000	50000	50000	56
183	20231011	154000	9482150	50000	50000	50000	50000	0
184	20231011	153900	9482150	50000	50000	50000	50000	0
185	20231011	153800	9482150	50000	50000	50000	50000	0
186	20231011	153700	9482150	50000	50000	50000	50000	0
187	20231011	153600	9482150	50000	50000	50000	50000	0
188	20231011	153500	9482150	50000	50000	50000	50000	0
189	20231011	153400	9482150	50000	50000	50000	50000	0
190	20231011	153300	9482150	50000	50000	50000	50000	0
191	20231011	153200	9482150	50000	50000	50000	50000	0
192	20231011	153100	9482150	50000	50000	50000	50000	0
193	20231011	153000	9482150	50000	50000	50000	50000	56
194	20231011	152900	6682150	50000	50000	50000	50000	0
195	20231011	152800	6682150	50000	50000	50000	50000	0
196	20231011	152700	6682150	50000	50000	50000	50000	0
197	20231011	152600	6682150	50000	50000	50000	50000	0
198	20231011	152500	6682150	50000	50000	50000	50000	0
199	20231011	152400	6682150	50000	50000	50000	50000	0
200	20231011	152300	6682150	50000	50000	50000	50000	0
201	20231011	152200	6682150	50000	50000	50000	50000	0
202	20231011	152100	6682150	50000	50000	50000	50000	0
203	20231011	152000	6682150	50000	50000	50000	50000	0
204	20231011	151900	6682150	50000	50000	50000	50000	0
205	20231011	151800	6682150	50000	50000	50000	50000	0
206	20231011	151700	6682150	50000	50000	50000	50000	0
207	20231011	151600	6682150	50000	50000	50000	50000	0
208	20231011	151500	6682150	50000	50000	50000	50000	0
209	20231011	151400	6682150	50000	50000	50000	50000	0
210	20231011	151300	6682150	50000	50000	50000	50000	0
211	20231011	151200	6682150	50000	50000	50000	50000	0
212	20231011	151100	6682150	50000	50000	50000	50000	0
213	20231011	151000	6682150	50000	50000	50000	50000	0
214	20231011	150900	6682150	50000	50000	50000	50000	0
215	20231011	150800	6682150	50000	50000	50000	50000	0
216	20231011	150700	6682150	50000	50000	50000	50000	0
217	20231011	150600	6682150	50000	50000	50000	50000	0
218	20231011	150500	6682150	50000	50000	50000	50000	0
219	20231011	150400	6682150	50000	50000	50000	50000	0
220	20231011	150300	6682150	50000	50000	50000	50000	0
221	20231011	150200	6682150	50000	50000	50000	50000	0
222	20231011	150100	6682150	50000	50000	50000	50000	0
223	20231011	150000	6682150	50000	50000	50000	50000	0
224	20231011	145900	6682150	50000	50000	50000	50000	0
225	20231011	145800	6682150	50000	50000	50000	50000	0
226	20231011	145700	6682150	50000	50000	50000	50000	0
227	20231011	145600	6682150	50000	50000	50000	50000	0
228	20231011	145500	6682150	50000	50000	50000	50000	0
229	20231011	145400	6682150	50000	50000	50000	50000	0
230	20231011	145300	6682150	50000	50000	50000	50000	0
231	20231011	145200	6682150	50000	50000	50000	50000	0
232	20231011	145100	6682150	50000	50000	50000	50000	0
233	20231011	145000	6682150	50000	50000	50000	50000	0
234	20231011	144900	6682150	50000	50000	50000	50000	0
235	20231011	144800	6682150	50000	50000	50000	50000	0
236	20231011	144700	6682150	50000	50000	50000	50000	0
237	20231011	144600	6682150	50000	50000	50000	50000	0
238	20231011	144500	6682150	50000	50000	50000	50000	0
239	20231011	144400	6682150	50000	50000	50000	50000	0
240	20231011	144300	6682150	50000	50000	50000	50000	0
241	20231011	144200	6682150	50000	50000	50000	50000	0
242	20231011	144100	6682150	50000	50000	50000	50000	0
243	20231011	144000	6682150	50000	50000	50000	50000	0
244	20231011	143900	6682150	50000	50000	50000	50000	0
245	20231011	143800	6682150	50000	50000	50000	50000	0
246	20231011	143700	6682150	50000	50000	50000	50000	0
247	20231011	143600	6682150	50000	50000	50000	50000	0
248	20231011	143500	6682150	50000	50000	50000	50000	0
249	20231011	143400	6682150	50000	50000	50000	50000	0
250	20231011	143300	6682150	50000	50000	50000	50000	0
251	20231011	143200	6682150	50000	50000	50000	50000	0
252	20231011	143100	6682150	50000	50000	50000	50000	0
253	20231011	143000	6682150	50000	50000	50000	50000	0
254	20231011	142900	6682150	50000	50000	50000	50000	0
255	20231011	142800	6682150	50000	50000	50000	50000	0
256	20231011	142700	6682150	50000	50000	50000	50000	0
257	20231011	142600	6682150	50000	50000	50000	50000	0
258	20231011	142500	6682150	50000	50000	50000	50000	0
259	20231011	142400	6682150	50000	50000	50000	50000	0
260	20231011	142300	6682150	50000	50000	50000	50000	0
261	20231011	142200	6682150	50000	50000	50000	50000	0
262	20231011	142100	6682150	50000	50000	50000	50000	0
263	20231011	142000	6682150	50000	50000	50000	50000	0
264	20231011	141900	6682150	50000	50000	50000	50000	0
265	20231011	141800	6682150	50000	50000	50000	50000	0
266	20231011	141700	6682150	50000	50000	50000	50000	0
267	20231011	141600	6682150	50000	50000	50000	50000	0
268	20231011	141500	6682150	50000	50000	50000	50000	0
269	20231011	141400	6682150	50000	50000	50000	50000	0
270	20231011	141300	6682150	50000	50000	50000	50000	0
271	20231011	141200	6682150	50000	50000	50000	50000	0
272	20231011	141100	6682150	50000	50000	50000	50000	0
273	20231011	141000	6682150	50000	50000	50000	50000	0
274	20231011	140900	6682150	50000	50000	50000	50000	0
275	20231011	140800	6682150	50000	50000	50000	50000	0
276	20231011	140700	6682150	50000	50000	50000	50000	0
277	20231011	140600	6682150	50000	50000	50000	50000	0
278	20231011	140500	6682150	50000	50000	50000	50000	0
279	20231011	140400	6682150	50000	50000	50000	50000	0
280	20231011	140300	6682150	50000	50000	50000	50000	0
281	20231011	140200	6682150	50000	50000	50000	50000	0
282	20231011	140100	6682150	50000	50000	50000	50000	0
283	20231011	140000	6682150	50000	50000	50000	50000	0
284	20231011	135900	6682150	50000	50000	50000	50000	0
285	20231011	135800	6682150	50000	50000	50000	50000	0
286	20231011	135700	6682150	50000	50000	50000	50000	0
287	20231011	135600	6682150	50000	50000	50000	50000	0
288	20231011	135500	6682150	50000	50000	50000	50000	0
289	20231011	135400	6682150	50000	50000	50000	50000	0
290	20231011	135300	6682150	50000	50000	50000	50000	0
291	20231011	135200	6682150	50000	50000	50000	50000	0
292	20231011	135100	6682150	50000	50000	50000	50000	0
293	20231011	135000	6682150	50000	50000	50000	50000	0
294	20231011	134900	6682150	50000	50000	50000	50000	0
295	20231011	134800	6682150	50000	50000	50000	50000	0
296	20231011	134700	6682150	50000	50000	50000	50000	0
297	20231011	134600	6682150	50000	50000	50000	50000	0
298	20231011	134500	6682150	50000	50000	50000	50000	0
299	20231011	134400	6682150	50000	50000	50000	50000	0
300	20231011	134300	6682150	50000	50000	50000	50000	0
301	20231011	134200	6682150	50000	50000	50000	50000	0
302	20231011	134100	6682150	50000	50000	50000	50000	0
303	20231011	134000	6682150	50000	50000	50000	50000	0
304	20231011	133900	6682150	50000	50000	50000	50000	0
305	20231011	133800	6682150	50000	50000	50000	50000	0
306	20231011	133700	6682150	50000	50000	50000	50000	0
307	20231011	133600	6682150	50000	50000	50000	50000	0
308	20231011	133500	6682150	50000	50000	50000	50000	0
309	20231011	133400	6682150	50000	50000	50000	50000	0
310	20231011	133300	6682150	50000	50000	50000	50000	0
311	20231011	133200	6682150	50000	50000	50000	50000	0
312	20231011	133100	6682150	50000	50000	50000	50000	0
313	20231011	133000	6682150	50000	50000	50000	50000	0
314	20231011	132900	6682150	50000	50000	50000	50000	0
315	20231011	132800	6682150	50000	50000	50000	50000	9
316	20231011	132700	6232150	50000	50000	50000	50000	0
317	20231011	132600	6232150	50000	50000	50000	50000	0
318	20231011	132500	6232150	50000	50000	50000	50000	0
319	20231011	132400	6232150	50000	50000	50000	50000	0
320	20231011	132300	6232150	50000	50000	50000	50000	0
321	20231011	132200	6232150	50000	50000	50000	50000	0
322	20231011	132100	6232150	50000	50000	50000	50000	0
323	20231011	132000	6232150	50000	50000	50000	50000	0
324	20231011	131900	6232150	50000	50000	50000	50000	0
325	20231011	131800	6232150	50000	50000	50000	50000	50
326	20231011	131700	3732150	50000	50000	50000	50000	0
327	20231011	131600	3732150	50000	50000	50000	50000	0
328	20231011	131500	3732150	50000	50000	50000	50000	0
329	20231011	131400	3732150	50000	50000	50000	50000	0
330	20231011	131300	3732150	50000	49750	50000	49750	41
331	20231011	131200	1685300	49700	49700	49700	49700	0
332	20231011	131100	1685300	49700	49700	49700	49700	0
333	20231011	131000	1685300	49700	49700	49700	49700	3
334	20231011	130900	1536200	49600	49600	49600	49600	0
335	20231011	130800	1536200	49600	49600	49600	49600	0
336	20231011	130700	1536200	49600	49600	49600	49600	0
337	20231011	130600	1536200	49600	49600	49600	49600	0
338	20231011	130500	1536200	49600	49600	49600	49600	0
339	20231011	130400	1536200	49600	49600	49600	49600	0
340	20231011	130300	1536200	49600	49600	49600	49600	0
341	20231011	130200	1536200	49600	49600	49600	49600	0
342	20231011	130100	1536200	49600	49600	49600	49600	2
343	20231011	130000	1437000	49400	49400	49400	49400	0
344	20231011	125900	1437000	49400	49400	49400	49400	0
345	20231011	125800	1437000	49400	49400	49400	49400	0
346	20231011	125700	1437000	49400	49400	49400	49400	0
347	20231011	125600	1437000	49400	49400	49400	49400	0
348	20231011	125500	1437000	49400	49400	49400	49400	0
349	20231011	125400	1437000	49400	49400	49400	49400	0
350	20231011	125300	1437000	49400	49400	49400	49400	0
351	20231011	125200	1437000	49400	49400	49400	49400	0
352	20231011	125100	1437000	49400	49400	49400	49400	0
353	20231011	125000	1437000	49400	49400	49400	49400	0
354	20231011	124900	1437000	49400	49400	49400	49400	0
355	20231011	124800	1437000	49400	49400	49400	49400	0
356	20231011	124700	1437000	49400	49400	49400	49400	0
357	20231011	124600	1437000	49400	49400	49400	49400	0
358	20231011	124500	1437000	49400	49400	49400	49400	0
359	20231011	124400	1437000	49400	49400	49400	49400	0
360	20231011	124300	1437000	49400	49400	49400	49400	0
361	20231011	124200	1437000	49400	49400	49400	49400	0
362	20231011	124100	1437000	49400	49400	49400	49400	0
363	20231011	124000	1437000	49400	49400	49400	49400	0
364	20231011	123900	1437000	49400	49400	49400	49400	0
365	20231011	123800	1437000	49400	49400	49400	49400	0
366	20231011	123700	1437000	49400	49400	49400	49400	0
367	20231011	123600	1437000	49400	49400	49400	49400	0
368	20231011	123500	1437000	49400	49400	49400	49400	0
369	20231011	123400	1437000	49400	49400	49400	49400	1
370	20231011	123300	1387600	49750	49750	49750	49750	0
371	20231011	123200	1387600	49750	49750	49750	49750	0
372	20231011	123100	1387600	49750	49750	49750	49750	0
373	20231011	123000	1387600	49750	49750	49750	49750	0
374	20231011	122900	1387600	49750	49750	49750	49750	0
375	20231011	122800	1387600	49750	49750	49750	49750	0
376	20231011	122700	1387600	49750	49750	49750	49750	0
377	20231011	122600	1387600	49750	49750	49750	49750	0
378	20231011	122500	1387600	49750	49750	49750	49750	0
379	20231011	122400	1387600	49750	49750	49750	49750	0
380	20231011	122300	1387600	49750	49750	49750	49750	0
381	20231011	122200	1387600	49750	49750	49750	49750	0
382	20231011	122100	1387600	49750	49750	49750	49750	0
383	20231011	122000	1387600	49750	49750	49750	49750	0
384	20231011	121900	1387600	49750	49750	49750	49750	0
385	20231011	121800	1387600	49750	49750	49750	49750	0
386	20231011	121700	1387600	49750	49750	49750	49750	0
387	20231011	121600	1387600	49750	49750	49750	49750	0
388	20231011	121500	1387600	49750	49750	49750	49750	0
389	20231011	121400	1387600	49750	49750	49750	49750	0
390	20231011	121300	1387600	49750	49750	49750	49750	0
391	20231011	121200	1387600	49750	49750	49750	49750	0
392	20231011	121100	1387600	49750	49750	49750	49750	0
393	20231011	121000	1387600	49750	49750	49750	49750	0
394	20231011	120900	1387600	49750	49750	49750	49750	0
395	20231011	120800	1387600	49750	49750	49750	49750	0
396	20231011	120700	1387600	49750	49750	49750	49750	0
397	20231011	120600	1387600	49750	49750	49750	49750	0
398	20231011	120500	1387600	49750	49750	49750	49750	0
399	20231011	120400	1387600	49750	49750	49750	49750	0
400	20231011	120300	1387600	49750	49750	49750	49750	0
401	20231011	120200	1387600	49750	49750	49750	49750	0
402	20231011	120100	1387600	49750	49750	49750	49750	0
403	20231011	120000	1387600	49750	49750	49750	49750	0
404	20231011	115900	1387600	49750	49750	49750	49750	0
405	20231011	115800	1387600	49750	49750	49750	49750	0
406	20231011	115700	1387600	49750	49750	49750	49750	0
407	20231011	115600	1387600	49750	49750	49750	49750	0
408	20231011	115500	1387600	49750	49750	49750	49750	0
409	20231011	115400	1387600	49750	49750	49750	49750	0
410	20231011	115300	1387600	49750	49750	49750	49750	0
411	20231011	115200	1387600	49750	49750	49750	49750	0
412	20231011	115100	1387600	49750	49750	49750	49750	0
413	20231011	115000	1387600	49750	49750	49750	49750	0
414	20231011	114900	1387600	49750	49750	49750	49750	0
415	20231011	114800	1387600	49750	49750	49750	49750	0
416	20231011	114700	1387600	49750	49750	49750	49750	0
417	20231011	114600	1387600	49750	49750	49750	49750	0
418	20231011	114500	1387600	49750	49750	49750	49750	0
419	20231011	114400	1387600	49750	49750	49750	49750	0
420	20231011	114300	1387600	49750	49750	49750	49750	0
421	20231011	114200	1387600	49750	49750	49750	49750	0
422	20231011	114100	1387600	49750	49750	49750	49750	0
423	20231011	114000	1387600	49750	49750	49750	49750	0
424	20231011	113900	1387600	49750	49750	49750	49750	0
425	20231011	113800	1387600	49750	49750	49750	49750	0
426	20231011	113700	1387600	49750	49750	49750	49750	0
427	20231011	113600	1387600	49750	49750	49750	49750	0
428	20231011	113500	1387600	49750	49750	49750	49750	0
429	20231011	113400	1387600	49750	49750	49750	49750	0
430	20231011	113300	1387600	49750	49750	49750	49750	0
431	20231011	113200	1387600	49750	49750	49750	49750	0
432	20231011	113100	1387600	49750	49750	49750	49750	0
433	20231011	113000	1387600	49750	49750	49750	49750	0
434	20231011	112900	1387600	49750	49750	49750	49750	0
435	20231011	112800	1387600	49750	49750	49750	49750	0
436	20231011	112700	1387600	49750	49750	49750	49750	0
437	20231011	112600	1387600	49750	49750	49750	49750	0
438	20231011	112500	1387600	49750	49750	49750	49750	0
439	20231011	112400	1387600	49750	49750	49750	49750	0
440	20231011	112300	1387600	49750	49750	49750	49750	0
441	20231011	112200	1387600	49750	49750	49750	49750	0
442	20231011	112100	1387600	49750	49750	49750	49750	0
443	20231011	112000	1387600	49750	49750	49750	49750	0
444	20231011	111900	1387600	49750	49750	49750	49750	0
445	20231011	111800	1387600	49750	49750	49750	49750	0
446	20231011	111700	1387600	49750	49750	49750	49750	0
447	20231011	111600	1387600	49750	49750	49750	49750	0
448	20231011	111500	1387600	49750	49750	49750	49750	0
449	20231011	111400	1387600	49750	49750	49750	49750	0
450	20231011	111300	1387600	49750	49750	49750	49750	0
451	20231011	111200	1387600	49750	49750	49750	49750	0
452	20231011	111100	1387600	49750	49750	49750	49750	0
453	20231011	111000	1387600	49750	49750	49750	49750	0
454	20231011	110900	1387600	49750	49750	49750	49750	0
455	20231011	110800	1387600	49750	49750	49750	49750	0
456	20231011	110700	1387600	49750	49750	49750	49750	0
457	20231011	110600	1387600	49750	49750	49750	49750	0
458	20231011	110500	1387600	49750	49750	49750	49750	0
459	20231011	110400	1387600	49750	49750	49750	49750	0
460	20231011	110300	1387600	49750	49750	49750	49750	0
461	20231011	110200	1387600	49750	49750	49750	49750	0
462	20231011	110100	1387600	49750	49750	49750	49750	0
463	20231011	110000	1387600	49750	49750	49750	49750	0
464	20231011	105900	1387600	49750	49750	49750	49750	0
465	20231011	105800	1387600	49750	49750	49750	49750	0
466	20231011	105700	1387600	49750	49750	49750	49750	0
467	20231011	105600	1387600	49750	49750	49750	49750	0
468	20231011	105500	1387600	49750	49750	49750	49750	0
469	20231011	105400	1387600	49750	49750	49750	49750	0
470	20231011	105300	1387600	49750	49750	49750	49750	0
471	20231011	105200	1387600	49750	49750	49750	49750	0
472	20231011	105100	1387600	49750	49750	49750	49750	0
473	20231011	105000	1387600	49750	49750	49750	49750	0
474	20231011	104900	1387600	49750	49750	49750	49750	0
475	20231011	104800	1387600	49750	49750	49750	49750	0
476	20231011	104700	1387600	49750	49750	49750	49750	0
477	20231011	104600	1387600	49750	49750	49750	49750	0
478	20231011	104500	1387600	49750	49750	49750	49750	0
479	20231011	104400	1387600	49750	49750	49750	49750	0
480	20231011	104300	1387600	49750	49750	49750	49750	0
481	20231011	104200	1387600	49750	49750	49750	49750	0
482	20231011	104100	1387600	49750	49750	49750	49750	0
483	20231011	104000	1387600	49750	49750	49750	49750	0
484	20231011	103900	1387600	49750	49750	49750	49750	0
485	20231011	103800	1387600	49750	49750	49750	49750	0
486	20231011	103700	1387600	49750	49750	49750	49750	0
487	20231011	103600	1387600	49750	49750	49750	49750	0
488	20231011	103500	1387600	49750	49750	49750	49750	0
489	20231011	103400	1387600	49750	49750	49750	49750	0
490	20231011	103300	1387600	49750	49750	49750	49750	0
491	20231011	103200	1387600	49750	49750	49750	49750	0
492	20231011	103100	1387600	49750	49750	49750	49750	0
493	20231011	103000	1387600	49750	49750	49750	49750	0
494	20231011	102900	1387600	49750	49750	49750	49750	0
495	20231011	102800	1387600	49750	49750	49750	49750	0
496	20231011	102700	1387600	49750	49750	49750	49750	0
497	20231011	102600	1387600	49750	49750	49750	49750	0
498	20231011	102500	1387600	49750	49450	49750	49450	11
499	20231011	102400	840700	49750	49750	49750	49750	0
500	20231011	102300	840700	49750	49750	49750	49750	0
501	20231011	102200	840700	49750	49750	49750	49750	0
502	20231011	102100	840700	49750	49750	49750	49750	0
503	20231011	102000	840700	49750	49750	49750	49750	0
504	20231011	101900	840700	49750	49750	49750	49750	0
505	20231011	101800	840700	49750	49750	49750	49750	0
506	20231011	101700	840700	49750	49750	49750	49750	0
507	20231011	101600	840700	49750	49750	49750	49750	0
508	20231011	101500	840700	49750	49750	49750	49750	0
509	20231011	101400	840700	49750	49750	49750	49750	0
510	20231011	101300	840700	49750	49750	49750	49750	0
511	20231011	101200	840700	49750	49750	49750	49750	0
512	20231011	101100	840700	49750	49750	49750	49750	0
513	20231011	101000	840700	49750	49750	49750	49750	0
514	20231011	100900	840700	49750	49750	49750	49750	0
515	20231011	100800	840700	49750	49750	49750	49750	0
516	20231011	100700	840700	49750	49750	49750	49750	0
517	20231011	100600	840700	49750	49750	49750	49750	0
518	20231011	100500	840700	49750	49750	49750	49750	0
519	20231011	100400	840700	49750	49750	49750	49750	0
520	20231011	100300	840700	49750	49750	49750	49750	0
521	20231011	100200	840700	49750	49750	49750	49750	0
522	20231011	100100	840700	49750	49750	49750	49750	0
523	20231011	100000	840700	49750	49750	49750	49750	1
524	20231011	095900	790950	49650	49650	49650	49650	0
525	20231011	095800	790950	49650	49650	49650	49650	0
526	20231011	095700	790950	49650	49650	49650	49650	0
527	20231011	095600	790950	49650	49650	49650	49650	0
528	20231011	095500	790950	49650	49650	49650	49650	0
529	20231011	095400	790950	49650	49650	49650	49650	0
530	20231011	095300	790950	49650	49650	49650	49650	0
531	20231011	095200	790950	49650	49650	49650	49650	0
532	20231011	095100	790950	49650	49650	49650	49650	0
533	20231011	095000	790950	49650	49650	49650	49650	0
534	20231011	094900	790950	49650	49650	49650	49650	0
535	20231011	094800	790950	49650	49650	49650	49650	0
536	20231011	094700	790950	49650	49650	49650	49650	1
537	20231011	094600	741300	49650	49650	49650	49650	0
538	20231011	094500	741300	49650	49650	49650	49650	0
539	20231011	094400	741300	49650	49650	49650	49650	0
540	20231011	094300	741300	49650	49650	49650	49650	0
541	20231011	094200	741300	49650	49650	49650	49650	0
542	20231011	094100	741300	49650	49650	49650	49650	0
543	20231011	094000	741300	49650	49650	49650	49650	0
544	20231011	093900	741300	49650	49650	49650	49650	0
545	20231011	093800	741300	49650	49650	49650	49650	0
546	20231011	093700	741300	49650	49650	49650	49650	0
547	20231011	093600	741300	49650	49650	49650	49650	0
548	20231011	093500	741300	49650	49650	49650	49650	1
549	20231011	093400	691650	49650	49650	49650	49650	0
550	20231011	093300	691650	49650	49650	49650	49650	0
551	20231011	093200	691650	49650	49650	49650	49650	1
552	20231011	093100	642000	49650	49650	49650	49650	0
553	20231011	093000	642000	49650	49650	49650	49650	1
554	20231011	092900	592350	49200	49200	49200	49200	0
555	20231011	092800	592350	49200	49200	49200	49200	0
556	20231011	092700	592350	49200	49200	49200	49200	0
557	20231011	092600	592350	49200	49400	49400	49200	10
558	20231011	092500	99450	49700	49700	49700	49700	0
559	20231011	092400	99450	49700	49700	49700	49700	0
560	20231011	092300	99450	49700	49700	49700	49700	1
561	20231011	092200	49750	49750	49750	49750	49750	0
562	20231011	092100	49750	49750	49750	49750	49750	0
563	20231011	092000	49750	49750	49750	49750	49750	0
564	20231011	091900	49750	49750	49750	49750	49750	0
565	20231011	091800	49750	49750	49750	49750	49750	0
566	20231011	091700	49750	49750	49750	49750	49750	0
567	20231011	091600	49750	49750	49750	49750	49750	0
568	20231011	091500	49750	49750	49750	49750	49750	0
569	20231011	091400	49750	49750	49750	49750	49750	0
570	20231011	091300	49750	49750	49750	49750	49750	0
571	20231011	091200	49750	49750	49750	49750	49750	0
572	20231011	091100	49750	49750	49750	49750	49750	1
573	20231011	091000	0	49750	49750	49750	49750	0
574	20231011	090900	0	49750	49750	49750	49750	0
575	20231011	090800	0	49750	49750	49750	49750	0
576	20231011	090700	0	49750	49750	49750	49750	0
577	20231011	090600	0	49750	49750	49750	49750	0
578	20231011	090500	0	49750	49750	49750	49750	0
579	20231011	090400	0	49750	49750	49750	49750	0
580	20231011	090300	0	49750	49750	49750	49750	0
581	20231011	090200	0	49750	49750	49750	49750	0
582	20231011	090100	0	49750	49750	49750	49750	0
583	20231011	090000	0	49750	49750	49750	49750	0