KissMeData/000650/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183100	5439950	49550	49550	49550	49550	5
3	20231107	183000	5439950	49550	49550	49550	49550	0
4	20231107	182900	5439950	49550	49550	49550	49550	0
5	20231107	182800	5439950	49550	49550	49550	49550	0
6	20231107	182700	5439950	49550	49550	49550	49550	0
7	20231107	182600	5439950	49550	49550	49550	49550	0
8	20231107	182500	5439950	49550	49550	49550	49550	0
9	20231107	182400	5439950	49550	49550	49550	49550	0
10	20231107	182300	5439950	49550	49550	49550	49550	0
11	20231107	182200	5439950	49550	49550	49550	49550	0
12	20231107	182100	5439950	49550	49550	49550	49550	0
13	20231107	182000	5439950	49550	49550	49550	49550	0
14	20231107	181900	5439950	49550	49550	49550	49550	0
15	20231107	181800	5439950	49550	49550	49550	49550	0
16	20231107	181700	5439950	49550	49550	49550	49550	0
17	20231107	181600	5439950	49550	49550	49550	49550	0
18	20231107	181500	5439950	49550	49550	49550	49550	0
19	20231107	181400	5439950	49550	49550	49550	49550	0
20	20231107	181300	5439950	49550	49550	49550	49550	0
21	20231107	181200	5439950	49550	49550	49550	49550	0
22	20231107	181100	5439950	49550	49550	49550	49550	0
23	20231107	181000	5439950	49550	49550	49550	49550	0
24	20231107	180900	5439950	49550	49550	49550	49550	0
25	20231107	180800	5439950	49550	49550	49550	49550	0
26	20231107	180700	5439950	49550	49550	49550	49550	0
27	20231107	180600	5439950	49550	49550	49550	49550	0
28	20231107	180500	5439950	49550	49550	49550	49550	0
29	20231107	180400	5439950	49550	49550	49550	49550	0
30	20231107	180300	5439950	49550	49550	49550	49550	0
31	20231107	180200	5439950	49550	49550	49550	49550	0
32	20231107	180100	5439950	49550	49550	49550	49550	5
33	20231107	180000	5439950	49550	49550	49550	49550	0
34	20231107	175900	5439950	49550	49550	49550	49550	0
35	20231107	175800	5439950	49550	49550	49550	49550	0
36	20231107	175700	5439950	49550	49550	49550	49550	0
37	20231107	175600	5439950	49550	49550	49550	49550	0
38	20231107	175500	5439950	49550	49550	49550	49550	0
39	20231107	175400	5439950	49550	49550	49550	49550	0
40	20231107	175300	5439950	49550	49550	49550	49550	0
41	20231107	175200	5439950	49550	49550	49550	49550	0
42	20231107	175100	5439950	49550	49550	49550	49550	0
43	20231107	175000	5439950	49550	49550	49550	49550	0
44	20231107	174900	5439950	49550	49550	49550	49550	0
45	20231107	174800	5439950	49550	49550	49550	49550	0
46	20231107	174700	5439950	49550	49550	49550	49550	0
47	20231107	174600	5439950	49550	49550	49550	49550	0
48	20231107	174500	5439950	49550	49550	49550	49550	0
49	20231107	174400	5439950	49550	49550	49550	49550	0
50	20231107	174300	5439950	49550	49550	49550	49550	0
51	20231107	174200	5439950	49550	49550	49550	49550	0
52	20231107	174100	5439950	49550	49550	49550	49550	0
53	20231107	174000	5439950	49550	49550	49550	49550	0
54	20231107	173900	5439950	49550	49550	49550	49550	0
55	20231107	173800	5439950	49550	49550	49550	49550	0
56	20231107	173700	5439950	49550	49550	49550	49550	0
57	20231107	173600	5439950	49550	49550	49550	49550	0
58	20231107	173500	5439950	49550	49550	49550	49550	0
59	20231107	173400	5439950	49550	49550	49550	49550	0
60	20231107	173300	5439950	49550	49550	49550	49550	0
61	20231107	173200	5439950	49550	49550	49550	49550	0
62	20231107	173100	5439950	49550	49550	49550	49550	5
63	20231107	173000	5439950	49550	49550	49550	49550	0
64	20231107	172900	5439950	49550	49550	49550	49550	0
65	20231107	172800	5439950	49550	49550	49550	49550	0
66	20231107	172700	5439950	49550	49550	49550	49550	0
67	20231107	172600	5439950	49550	49550	49550	49550	0
68	20231107	172500	5439950	49550	49550	49550	49550	0
69	20231107	172400	5439950	49550	49550	49550	49550	0
70	20231107	172300	5439950	49550	49550	49550	49550	0
71	20231107	172200	5439950	49550	49550	49550	49550	0
72	20231107	172100	5439950	49550	49550	49550	49550	0
73	20231107	172000	5439950	49550	49550	49550	49550	0
74	20231107	171900	5439950	49550	49550	49550	49550	0
75	20231107	171800	5439950	49550	49550	49550	49550	0
76	20231107	171700	5439950	49550	49550	49550	49550	0
77	20231107	171600	5439950	49550	49550	49550	49550	0
78	20231107	171500	5439950	49550	49550	49550	49550	0
79	20231107	171400	5439950	49550	49550	49550	49550	0
80	20231107	171300	5439950	49550	49550	49550	49550	0
81	20231107	171200	5439950	49550	49550	49550	49550	0
82	20231107	171100	5439950	49550	49550	49550	49550	0
83	20231107	171000	5439950	49550	49550	49550	49550	0
84	20231107	170900	5439950	49550	49550	49550	49550	0
85	20231107	170800	5439950	49550	49550	49550	49550	0
86	20231107	170700	5439950	49550	49550	49550	49550	0
87	20231107	170600	5439950	49550	49550	49550	49550	0
88	20231107	170500	5439950	49550	49550	49550	49550	0
89	20231107	170400	5439950	49550	49550	49550	49550	0
90	20231107	170300	5439950	49550	49550	49550	49550	0
91	20231107	170200	5439950	49550	49550	49550	49550	0
92	20231107	170100	5439950	49550	49550	49550	49550	5
93	20231107	170000	5439950	49550	49550	49550	49550	0
94	20231107	165900	5439950	49550	49550	49550	49550	0
95	20231107	165800	5439950	49550	49550	49550	49550	0
96	20231107	165700	5439950	49550	49550	49550	49550	0
97	20231107	165600	5439950	49550	49550	49550	49550	0
98	20231107	165500	5439950	49550	49550	49550	49550	0
99	20231107	165400	5439950	49550	49550	49550	49550	0
100	20231107	165300	5439950	49550	49550	49550	49550	0
101	20231107	165200	5439950	49550	49550	49550	49550	0
102	20231107	165100	5439950	49550	49550	49550	49550	0
103	20231107	165000	5439950	49550	49550	49550	49550	0
104	20231107	164900	5439950	49550	49550	49550	49550	0
105	20231107	164800	5439950	49550	49550	49550	49550	0
106	20231107	164700	5439950	49550	49550	49550	49550	0
107	20231107	164600	5439950	49550	49550	49550	49550	0
108	20231107	164500	5439950	49550	49550	49550	49550	0
109	20231107	164400	5439950	49550	49550	49550	49550	0
110	20231107	164300	5439950	49550	49550	49550	49550	0
111	20231107	164200	5439950	49550	49550	49550	49550	0
112	20231107	164100	5439950	49550	49550	49550	49550	0
113	20231107	164000	5439950	49550	49550	49550	49550	0
114	20231107	163900	5439950	49550	49550	49550	49550	0
115	20231107	163800	5439950	49550	49550	49550	49550	0
116	20231107	163700	5439950	49550	49550	49550	49550	0
117	20231107	163600	5439950	49550	49550	49550	49550	0
118	20231107	163500	5439950	49550	49550	49550	49550	0
119	20231107	163400	5439950	49550	49550	49550	49550	0
120	20231107	163300	5439950	49550	49550	49550	49550	0
121	20231107	163200	5439950	49550	49550	49550	49550	0
122	20231107	163100	5439950	49550	49550	49550	49550	5
123	20231107	163000	5439950	49550	49550	49550	49550	0
124	20231107	162900	5439950	49550	49550	49550	49550	0
125	20231107	162800	5439950	49550	49550	49550	49550	0
126	20231107	162700	5439950	49550	49550	49550	49550	0
127	20231107	162600	5439950	49550	49550	49550	49550	0
128	20231107	162500	5439950	49550	49550	49550	49550	0
129	20231107	162400	5439950	49550	49550	49550	49550	0
130	20231107	162300	5439950	49550	49550	49550	49550	0
131	20231107	162200	5439950	49550	49550	49550	49550	0
132	20231107	162100	5439950	49550	49550	49550	49550	0
133	20231107	162000	5439950	49550	49550	49550	49550	0
134	20231107	161900	5439950	49550	49550	49550	49550	0
135	20231107	161800	5439950	49550	49550	49550	49550	0
136	20231107	161700	5439950	49550	49550	49550	49550	0
137	20231107	161600	5439950	49550	49550	49550	49550	0
138	20231107	161500	5439950	49550	49550	49550	49550	0
139	20231107	161400	5439950	49550	49550	49550	49550	0
140	20231107	161300	5439950	49550	49550	49550	49550	0
141	20231107	161200	5439950	49550	49550	49550	49550	0
142	20231107	161100	5439950	49550	49550	49550	49550	0
143	20231107	161000	5439950	49550	49550	49550	49550	0
144	20231107	160900	5439950	49550	49550	49550	49550	0
145	20231107	160800	5439950	49550	49550	49550	49550	0
146	20231107	160700	5439950	49550	49550	49550	49550	0
147	20231107	160600	5439950	49550	49550	49550	49550	0
148	20231107	160500	5439950	49550	49550	49550	49550	0
149	20231107	160400	5439950	49550	49550	49550	49550	0
150	20231107	160300	5439950	49550	49550	49550	49550	0
151	20231107	160200	5439950	49550	49550	49550	49550	0
152	20231107	160100	5439950	49550	49550	49550	49550	5
153	20231107	160000	5439950	49550	49550	49550	49550	0
154	20231107	155900	5439950	49550	49550	49550	49550	0
155	20231107	155800	5439950	49550	49550	49550	49550	0
156	20231107	155700	5439950	49550	49550	49550	49550	0
157	20231107	155600	5439950	49550	49550	49550	49550	0
158	20231107	155500	5439950	49550	49550	49550	49550	0
159	20231107	155400	5439950	49550	49550	49550	49550	0
160	20231107	155300	5439950	49550	49550	49550	49550	0
161	20231107	155200	5439950	49550	49550	49550	49550	0
162	20231107	155100	5439950	49550	49550	49550	49550	0
163	20231107	155000	5439950	49550	49550	49550	49550	0
164	20231107	154900	5439950	49550	49550	49550	49550	0
165	20231107	154800	5439950	49550	49550	49550	49550	0
166	20231107	154700	5439950	49550	49550	49550	49550	0
167	20231107	154600	5439950	49550	49550	49550	49550	0
168	20231107	154500	5439950	49550	49550	49550	49550	0
169	20231107	154400	5439950	49550	49550	49550	49550	0
170	20231107	154300	5439950	49550	49550	49550	49550	0
171	20231107	154200	5439950	49550	49550	49550	49550	0
172	20231107	154100	5439950	49550	49550	49550	49550	0
173	20231107	154000	5439950	49550	49550	49550	49550	0
174	20231107	153900	5439950	49550	49550	49550	49550	0
175	20231107	153800	5439950	49550	49550	49550	49550	0
176	20231107	153700	5439950	49550	49550	49550	49550	0
177	20231107	153600	5439950	49550	49550	49550	49550	0
178	20231107	153500	5439950	49550	49550	49550	49550	0
179	20231107	153400	5439950	49550	49550	49550	49550	0
180	20231107	153300	5439950	49550	49550	49550	49550	0
181	20231107	153200	5439950	49550	49550	49550	49550	0
182	20231107	153100	5439950	49550	49550	49550	49550	5
183	20231107	153000	5439950	49550	49550	49550	49550	5
184	20231107	152900	5192200	49550	49550	49550	49550	0
185	20231107	152800	5192200	49550	49550	49550	49550	0
186	20231107	152700	5192200	49550	49550	49550	49550	0
187	20231107	152600	5192200	49550	49550	49550	49550	0
188	20231107	152500	5192200	49550	49550	49550	49550	0
189	20231107	152400	5192200	49550	49550	49550	49550	0
190	20231107	152300	5192200	49550	49550	49550	49550	0
191	20231107	152200	5192200	49550	49550	49550	49550	0
192	20231107	152100	5192200	49550	49550	49550	49550	0
193	20231107	152000	5192200	49550	49550	49550	49550	0
194	20231107	151900	5192200	49550	49550	49550	49550	0
195	20231107	151800	5192200	49550	49550	49550	49550	0
196	20231107	151700	5192200	49550	49550	49550	49550	0
197	20231107	151600	5192200	49550	49550	49550	49550	0
198	20231107	151500	5192200	49550	49550	49550	49550	0
199	20231107	151400	5192200	49550	49550	49550	49550	0
200	20231107	151300	5192200	49550	49550	49550	49550	0
201	20231107	151200	5192200	49550	49550	49550	49550	0
202	20231107	151100	5192200	49550	49550	49550	49550	0
203	20231107	151000	5192200	49550	49550	49550	49550	0
204	20231107	150900	5192200	49550	49550	49550	49550	0
205	20231107	150800	5192200	49550	49550	49550	49550	0
206	20231107	150700	5192200	49550	49550	49550	49550	0
207	20231107	150600	5192200	49550	49550	49550	49550	0
208	20231107	150500	5192200	49550	49550	49550	49550	0
209	20231107	150400	5192200	49550	49550	49550	49550	0
210	20231107	150300	5192200	49550	49550	49550	49550	0
211	20231107	150200	5192200	49550	49550	49550	49550	0
212	20231107	150100	5192200	49550	49550	49550	49550	0
213	20231107	150000	5192200	49550	49550	49550	49550	0
214	20231107	145900	5192200	49550	49550	49550	49550	0
215	20231107	145800	5192200	49550	49550	49550	49550	0
216	20231107	145700	5192200	49550	49550	49550	49550	0
217	20231107	145600	5192200	49550	49550	49550	49550	0
218	20231107	145500	5192200	49550	49550	49550	49550	0
219	20231107	145400	5192200	49550	49550	49550	49550	0
220	20231107	145300	5192200	49550	49550	49550	49550	0
221	20231107	145200	5192200	49550	49550	49550	49550	0
222	20231107	145100	5192200	49550	49550	49550	49550	0
223	20231107	145000	5192200	49550	49550	49550	49550	0
224	20231107	144900	5192200	49550	49550	49550	49550	0
225	20231107	144800	5192200	49550	49550	49550	49550	0
226	20231107	144700	5192200	49550	49550	49550	49550	0
227	20231107	144600	5192200	49550	49550	49550	49550	0
228	20231107	144500	5192200	49550	49550	49550	49550	0
229	20231107	144400	5192200	49550	49550	49550	49550	0
230	20231107	144300	5192200	49550	49550	49550	49550	0
231	20231107	144200	5192200	49550	49550	49550	49550	0
232	20231107	144100	5192200	49550	49550	49550	49550	0
233	20231107	144000	5192200	49550	49550	49550	49550	0
234	20231107	143900	5192200	49550	49550	49550	49550	0
235	20231107	143800	5192200	49550	49550	49550	49550	0
236	20231107	143700	5192200	49550	49550	49550	49550	0
237	20231107	143600	5192200	49550	49550	49550	49550	0
238	20231107	143500	5192200	49550	49550	49550	49550	0
239	20231107	143400	5192200	49550	49550	49550	49550	0
240	20231107	143300	5192200	49550	49550	49550	49550	0
241	20231107	143200	5192200	49550	49550	49550	49550	0
242	20231107	143100	5192200	49550	49550	49550	49550	0
243	20231107	143000	5192200	49550	49550	49550	49550	0
244	20231107	142900	5192200	49550	49550	49550	49550	0
245	20231107	142800	5192200	49550	49550	49550	49550	0
246	20231107	142700	5192200	49550	49550	49550	49550	0
247	20231107	142600	5192200	49550	49550	49550	49550	0
248	20231107	142500	5192200	49550	49550	49550	49550	0
249	20231107	142400	5192200	49550	49550	49550	49550	0
250	20231107	142300	5192200	49550	49550	49550	49550	0
251	20231107	142200	5192200	49550	49550	49550	49550	1
252	20231107	142100	5142650	49550	49550	49550	49550	0
253	20231107	142000	5142650	49550	49550	49550	49550	0
254	20231107	141900	5142650	49550	49550	49550	49550	0
255	20231107	141800	5142650	49550	49550	49550	49550	0
256	20231107	141700	5142650	49550	49550	49550	49550	0
257	20231107	141600	5142650	49550	49550	49550	49550	0
258	20231107	141500	5142650	49550	49550	49550	49550	0
259	20231107	141400	5142650	49550	49550	49550	49550	0
260	20231107	141300	5142650	49550	49550	49550	49550	0
261	20231107	141200	5142650	49550	49550	49550	49550	0
262	20231107	141100	5142650	49550	49550	49550	49550	0
263	20231107	141000	5142650	49550	49550	49550	49550	0
264	20231107	140900	5142650	49550	49550	49550	49550	0
265	20231107	140800	5142650	49550	49550	49550	49550	0
266	20231107	140700	5142650	49550	49550	49550	49550	0
267	20231107	140600	5142650	49550	49550	49550	49550	0
268	20231107	140500	5142650	49550	49550	49550	49550	0
269	20231107	140400	5142650	49550	49550	49550	49550	0
270	20231107	140300	5142650	49550	49550	49550	49550	0
271	20231107	140200	5142650	49550	49550	49550	49550	0
272	20231107	140100	5142650	49550	49550	49550	49550	0
273	20231107	140000	5142650	49550	49550	49550	49550	0
274	20231107	135900	5142650	49550	49550	49550	49550	0
275	20231107	135800	5142650	49550	49550	49550	49550	0
276	20231107	135700	5142650	49550	49550	49550	49550	0
277	20231107	135600	5142650	49550	49550	49550	49550	0
278	20231107	135500	5142650	49550	49550	49550	49550	0
279	20231107	135400	5142650	49550	49550	49550	49550	0
280	20231107	135300	5142650	49550	49550	49550	49550	0
281	20231107	135200	5142650	49550	49550	49550	49550	0
282	20231107	135100	5142650	49550	49550	49550	49550	0
283	20231107	135000	5142650	49550	49550	49550	49550	0
284	20231107	134900	5142650	49550	49550	49550	49550	0
285	20231107	134800	5142650	49550	49550	49550	49550	0
286	20231107	134700	5142650	49550	49550	49550	49550	0
287	20231107	134600	5142650	49550	49550	49550	49550	0
288	20231107	134500	5142650	49550	49550	49550	49550	0
289	20231107	134400	5142650	49550	49550	49550	49550	0
290	20231107	134300	5142650	49550	49550	49550	49550	0
291	20231107	134200	5142650	49550	49550	49550	49550	0
292	20231107	134100	5142650	49550	49550	49550	49550	0
293	20231107	134000	5142650	49550	49550	49550	49550	0
294	20231107	133900	5142650	49550	49550	49550	49550	0
295	20231107	133800	5142650	49550	49550	49550	49550	0
296	20231107	133700	5142650	49550	49550	49550	49550	0
297	20231107	133600	5142650	49550	49550	49550	49550	0
298	20231107	133500	5142650	49550	49550	49550	49550	0
299	20231107	133400	5142650	49550	49550	49550	49550	0
300	20231107	133300	5142650	49550	49550	49550	49550	0
301	20231107	133200	5142650	49550	49550	49550	49550	0
302	20231107	133100	5142650	49550	49550	49550	49550	0
303	20231107	133000	5142650	49550	49550	49550	49550	0
304	20231107	132900	5142650	49550	49550	49550	49550	0
305	20231107	132800	5142650	49550	49550	49550	49550	0
306	20231107	132700	5142650	49550	49550	49550	49550	0
307	20231107	132600	5142650	49550	49550	49550	49550	0
308	20231107	132500	5142650	49550	49550	49550	49550	0
309	20231107	132400	5142650	49550	49550	49550	49550	0
310	20231107	132300	5142650	49550	49550	49550	49550	0
311	20231107	132200	5142650	49550	49550	49550	49550	0
312	20231107	132100	5142650	49550	49550	49550	49550	0
313	20231107	132000	5142650	49550	49550	49550	49550	0
314	20231107	131900	5142650	49550	49550	49550	49550	0
315	20231107	131800	5142650	49550	49550	49550	49550	0
316	20231107	131700	5142650	49550	49550	49550	49550	0
317	20231107	131600	5142650	49550	49550	49550	49550	0
318	20231107	131500	5142650	49550	49550	49550	49550	0
319	20231107	131400	5142650	49550	49550	49550	49550	0
320	20231107	131300	5142650	49550	49550	49550	49550	0
321	20231107	131200	5142650	49550	49550	49550	49550	0
322	20231107	131100	5142650	49550	49550	49550	49550	0
323	20231107	131000	5142650	49550	49550	49550	49550	0
324	20231107	130900	5142650	49550	49550	49550	49550	0
325	20231107	130800	5142650	49550	49550	49550	49550	0
326	20231107	130700	5142650	49550	49550	49550	49550	0
327	20231107	130600	5142650	49550	49550	49550	49550	0
328	20231107	130500	5142650	49550	49550	49550	49550	0
329	20231107	130400	5142650	49550	49550	49550	49550	0
330	20231107	130300	5142650	49550	49550	49550	49550	0
331	20231107	130200	5142650	49550	49550	49550	49550	0
332	20231107	130100	5142650	49550	49550	49550	49550	0
333	20231107	130000	5142650	49550	49550	49550	49550	20
334	20231107	125900	4151650	49550	49550	49550	49550	0
335	20231107	125800	4151650	49550	49550	49550	49550	0
336	20231107	125700	4151650	49550	49550	49550	49550	0
337	20231107	125600	4151650	49550	49550	49550	49550	0
338	20231107	125500	4151650	49550	49550	49550	49550	0
339	20231107	125400	4151650	49550	49550	49550	49550	0
340	20231107	125300	4151650	49550	49550	49550	49550	0
341	20231107	125200	4151650	49550	49550	49550	49550	0
342	20231107	125100	4151650	49550	49550	49550	49550	0
343	20231107	125000	4151650	49550	49550	49550	49550	0
344	20231107	124900	4151650	49550	49550	49550	49550	0
345	20231107	124800	4151650	49550	49550	49550	49550	0
346	20231107	124700	4151650	49550	49550	49550	49550	0
347	20231107	124600	4151650	49550	49550	49550	49550	0
348	20231107	124500	4151650	49550	49550	49550	49550	0
349	20231107	124400	4151650	49550	49550	49550	49550	0
350	20231107	124300	4151650	49550	49550	49550	49550	0
351	20231107	124200	4151650	49550	49550	49550	49550	0
352	20231107	124100	4151650	49550	49550	49550	49550	0
353	20231107	124000	4151650	49550	49550	49550	49550	0
354	20231107	123900	4151650	49550	49550	49550	49550	0
355	20231107	123800	4151650	49550	49550	49550	49550	0
356	20231107	123700	4151650	49550	49550	49550	49550	0
357	20231107	123600	4151650	49550	49550	49550	49550	0
358	20231107	123500	4151650	49550	49550	49550	49550	0
359	20231107	123400	4151650	49550	49550	49550	49550	0
360	20231107	123300	4151650	49550	49550	49550	49550	0
361	20231107	123200	4151650	49550	49550	49550	49550	0
362	20231107	123100	4151650	49550	49550	49550	49550	0
363	20231107	123000	4151650	49550	49550	49550	49550	0
364	20231107	122900	4151650	49550	49550	49550	49550	0
365	20231107	122800	4151650	49550	49550	49550	49550	0
366	20231107	122700	4151650	49550	49550	49550	49550	0
367	20231107	122600	4151650	49550	49550	49550	49550	0
368	20231107	122500	4151650	49550	49550	49550	49550	0
369	20231107	122400	4151650	49550	49550	49550	49550	0
370	20231107	122300	4151650	49550	49550	49550	49550	0
371	20231107	122200	4151650	49550	49550	49550	49550	0
372	20231107	122100	4151650	49550	49550	49550	49550	0
373	20231107	122000	4151650	49550	49550	49550	49550	0
374	20231107	121900	4151650	49550	49550	49550	49550	0
375	20231107	121800	4151650	49550	49550	49550	49550	0
376	20231107	121700	4151650	49550	49550	49550	49550	0
377	20231107	121600	4151650	49550	49550	49550	49550	0
378	20231107	121500	4151650	49550	49550	49550	49550	0
379	20231107	121400	4151650	49550	49550	49550	49550	0
380	20231107	121300	4151650	49550	49550	49550	49550	0
381	20231107	121200	4151650	49550	49550	49550	49550	0
382	20231107	121100	4151650	49550	49550	49550	49550	0
383	20231107	121000	4151650	49550	49550	49550	49550	0
384	20231107	120900	4151650	49550	49550	49550	49550	0
385	20231107	120800	4151650	49550	49550	49550	49550	0
386	20231107	120700	4151650	49550	49550	49550	49550	0
387	20231107	120600	4151650	49550	49550	49550	49550	0
388	20231107	120500	4151650	49550	49550	49550	49550	0
389	20231107	120400	4151650	49550	49550	49550	49550	0
390	20231107	120300	4151650	49550	49550	49550	49550	0
391	20231107	120200	4151650	49550	49550	49550	49550	0
392	20231107	120100	4151650	49550	49550	49550	49550	0
393	20231107	120000	4151650	49550	49550	49550	49550	0
394	20231107	115900	4151650	49550	49550	49550	49550	0
395	20231107	115800	4151650	49550	49550	49550	49550	0
396	20231107	115700	4151650	49550	49550	49550	49550	0
397	20231107	115600	4151650	49550	49550	49550	49550	0
398	20231107	115500	4151650	49550	49550	49550	49550	0
399	20231107	115400	4151650	49550	49550	49550	49550	0
400	20231107	115300	4151650	49550	49550	49550	49550	0
401	20231107	115200	4151650	49550	49550	49550	49550	0
402	20231107	115100	4151650	49550	49550	49550	49550	0
403	20231107	115000	4151650	49550	49550	49550	49550	0
404	20231107	114900	4151650	49550	49550	49550	49550	0
405	20231107	114800	4151650	49550	49550	49550	49550	0
406	20231107	114700	4151650	49550	49550	49550	49550	0
407	20231107	114600	4151650	49550	49550	49550	49550	0
408	20231107	114500	4151650	49550	49550	49550	49550	0
409	20231107	114400	4151650	49550	49550	49550	49550	0
410	20231107	114300	4151650	49550	49550	49550	49550	0
411	20231107	114200	4151650	49550	49550	49550	49550	0
412	20231107	114100	4151650	49550	49550	49550	49550	0
413	20231107	114000	4151650	49550	49550	49550	49550	0
414	20231107	113900	4151650	49550	49550	49550	49550	0
415	20231107	113800	4151650	49550	49550	49550	49550	0
416	20231107	113700	4151650	49550	49550	49550	49550	0
417	20231107	113600	4151650	49550	49550	49550	49550	0
418	20231107	113500	4151650	49550	49550	49550	49550	0
419	20231107	113400	4151650	49550	49550	49550	49550	0
420	20231107	113300	4151650	49550	49550	49550	49550	0
421	20231107	113200	4151650	49550	49550	49550	49550	0
422	20231107	113100	4151650	49550	49550	49550	49550	0
423	20231107	113000	4151650	49550	49550	49550	49550	0
424	20231107	112900	4151650	49550	49550	49550	49550	0
425	20231107	112800	4151650	49550	49550	49550	49550	0
426	20231107	112700	4151650	49550	49550	49550	49550	0
427	20231107	112600	4151650	49550	49550	49550	49550	0
428	20231107	112500	4151650	49550	49550	49550	49550	0
429	20231107	112400	4151650	49550	49550	49550	49550	0
430	20231107	112300	4151650	49550	49550	49550	49550	0
431	20231107	112200	4151650	49550	49550	49550	49550	0
432	20231107	112100	4151650	49550	49550	49550	49550	0
433	20231107	112000	4151650	49550	49550	49550	49550	0
434	20231107	111900	4151650	49550	49550	49550	49550	0
435	20231107	111800	4151650	49550	49550	49550	49550	0
436	20231107	111700	4151650	49550	49550	49550	49550	0
437	20231107	111600	4151650	49550	49550	49550	49550	0
438	20231107	111500	4151650	49550	49550	49550	49550	0
439	20231107	111400	4151650	49550	49550	49550	49550	0
440	20231107	111300	4151650	49550	49550	49550	49550	0
441	20231107	111200	4151650	49550	49550	49550	49550	0
442	20231107	111100	4151650	49550	49550	49550	49550	0
443	20231107	111000	4151650	49550	49550	49550	49550	0
444	20231107	110900	4151650	49550	49550	49550	49550	0
445	20231107	110800	4151650	49550	49550	49550	49550	0
446	20231107	110700	4151650	49550	49550	49550	49550	0
447	20231107	110600	4151650	49550	49550	49550	49550	0
448	20231107	110500	4151650	49550	49550	49550	49550	0
449	20231107	110400	4151650	49550	49550	49550	49550	0
450	20231107	110300	4151650	49550	49550	49550	49550	0
451	20231107	110200	4151650	49550	49550	49550	49550	0
452	20231107	110100	4151650	49550	49550	49550	49550	0
453	20231107	110000	4151650	49550	49550	49550	49550	0
454	20231107	105900	4151650	49550	49550	49550	49550	0
455	20231107	105800	4151650	49550	49550	49550	49550	0
456	20231107	105700	4151650	49550	49550	49550	49550	0
457	20231107	105600	4151650	49550	49550	49550	49550	0
458	20231107	105500	4151650	49550	49550	49550	49550	0
459	20231107	105400	4151650	49550	49550	49550	49550	1
460	20231107	105300	4102100	49600	49600	49600	49600	0
461	20231107	105200	4102100	49600	49600	49600	49600	0
462	20231107	105100	4102100	49600	49600	49600	49600	0
463	20231107	105000	4102100	49600	49600	49600	49600	0
464	20231107	104900	4102100	49600	49600	49600	49600	0
465	20231107	104800	4102100	49600	49600	49600	49600	0
466	20231107	104700	4102100	49600	49600	49600	49600	0
467	20231107	104600	4102100	49600	49600	49600	49600	0
468	20231107	104500	4102100	49600	49600	49600	49600	0
469	20231107	104400	4102100	49600	49600	49600	49600	0
470	20231107	104300	4102100	49600	49600	49600	49600	0
471	20231107	104200	4102100	49600	49600	49600	49600	0
472	20231107	104100	4102100	49600	49600	49600	49600	0
473	20231107	104000	4102100	49600	49600	49600	49600	0
474	20231107	103900	4102100	49600	49600	49600	49600	0
475	20231107	103800	4102100	49600	49600	49600	49600	0
476	20231107	103700	4102100	49600	49600	49600	49600	0
477	20231107	103600	4102100	49600	49600	49600	49600	0
478	20231107	103500	4102100	49600	49600	49600	49600	0
479	20231107	103400	4102100	49600	49600	49600	49600	0
480	20231107	103300	4102100	49600	49600	49600	49600	0
481	20231107	103200	4102100	49600	49600	49600	49600	0
482	20231107	103100	4102100	49600	49600	49600	49600	0
483	20231107	103000	4102100	49600	49600	49600	49600	0
484	20231107	102900	4102100	49600	49600	49600	49600	0
485	20231107	102800	4102100	49600	49600	49600	49600	0
486	20231107	102700	4102100	49600	49600	49600	49600	0
487	20231107	102600	4102100	49600	49600	49600	49600	0
488	20231107	102500	4102100	49600	49600	49600	49600	0
489	20231107	102400	4102100	49600	49600	49600	49600	0
490	20231107	102300	4102100	49600	49600	49600	49600	0
491	20231107	102200	4102100	49600	49600	49600	49600	0
492	20231107	102100	4102100	49600	49600	49600	49600	0
493	20231107	102000	4102100	49600	49600	49600	49600	0
494	20231107	101900	4102100	49600	49600	49600	49600	0
495	20231107	101800	4102100	49600	49600	49600	49600	0
496	20231107	101700	4102100	49600	49600	49600	49600	0
497	20231107	101600	4102100	49600	49600	49600	49600	0
498	20231107	101500	4102100	49600	49600	49600	49600	0
499	20231107	101400	4102100	49600	49600	49600	49600	0
500	20231107	101300	4102100	49600	49600	49600	49600	0
501	20231107	101200	4102100	49600	49600	49600	49600	0
502	20231107	101100	4102100	49600	49600	49600	49600	0
503	20231107	101000	4102100	49600	49600	49600	49600	0
504	20231107	100900	4102100	49600	49600	49600	49600	0
505	20231107	100800	4102100	49600	49600	49600	49600	0
506	20231107	100700	4102100	49600	49600	49600	49600	0
507	20231107	100600	4102100	49600	49600	49600	49600	0
508	20231107	100500	4102100	49600	49600	49600	49600	0
509	20231107	100400	4102100	49600	49600	49600	49600	0
510	20231107	100300	4102100	49600	49600	49600	49600	0
511	20231107	100200	4102100	49600	49600	49600	49600	0
512	20231107	100100	4102100	49600	49600	49600	49600	0
513	20231107	100000	4102100	49600	49600	49600	49600	0
514	20231107	095900	4102100	49600	49600	49600	49600	0
515	20231107	095800	4102100	49600	49600	49600	49600	0
516	20231107	095700	4102100	49600	49600	49600	49600	0
517	20231107	095600	4102100	49600	49600	49600	49600	0
518	20231107	095500	4102100	49600	49600	49600	49600	0
519	20231107	095400	4102100	49600	49600	49600	49600	0
520	20231107	095300	4102100	49600	49600	49600	49600	0
521	20231107	095200	4102100	49600	49600	49600	49600	0
522	20231107	095100	4102100	49600	49600	49600	49600	0
523	20231107	095000	4102100	49600	49600	49600	49600	0
524	20231107	094900	4102100	49600	49600	49600	49600	0
525	20231107	094800	4102100	49600	49600	49600	49600	0
526	20231107	094700	4102100	49600	49600	49600	49600	0
527	20231107	094600	4102100	49600	49600	49600	49600	2
528	20231107	094500	4002900	49600	49600	49600	49600	50
529	20231107	094400	1522900	49600	49600	49600	49600	0
530	20231107	094300	1522900	49600	49600	49600	49600	0
531	20231107	094200	1522900	49600	49600	49600	49600	0
532	20231107	094100	1522900	49600	49600	49600	49600	0
533	20231107	094000	1522900	49600	49600	49600	49600	0
534	20231107	093900	1522900	49600	49600	49600	49600	0
535	20231107	093800	1522900	49600	49600	49600	49600	0
536	20231107	093700	1522900	49600	49600	49600	49600	0
537	20231107	093600	1522900	49600	49600	49600	49600	0
538	20231107	093500	1522900	49600	49600	49600	49600	0
539	20231107	093400	1522900	49600	49600	49600	49600	0
540	20231107	093300	1522900	49600	49600	49600	49600	0
541	20231107	093200	1522900	49600	49600	49600	49600	0
542	20231107	093100	1522900	49600	49600	49600	49600	0
543	20231107	093000	1522900	49600	49600	49600	49600	0
544	20231107	092900	1522900	49600	49600	49600	49600	0
545	20231107	092800	1522900	49600	49600	49600	49600	0
546	20231107	092700	1522900	49600	49600	49600	49600	1
547	20231107	092600	1473300	49300	49300	49300	49300	0
548	20231107	092500	1473300	49300	49300	49300	49300	0
549	20231107	092400	1473300	49300	49300	49300	49300	0
550	20231107	092300	1473300	49300	49300	49300	49300	0
551	20231107	092200	1473300	49300	49300	49300	49300	0
552	20231107	092100	1473300	49300	49300	49300	49300	1
553	20231107	092000	1424000	49600	49600	49600	49600	0
554	20231107	091900	1424000	49600	49600	49600	49600	0
555	20231107	091800	1424000	49600	49600	49600	49600	0
556	20231107	091700	1424000	49600	49600	49600	49600	0
557	20231107	091600	1424000	49600	49600	49600	49600	0
558	20231107	091500	1424000	49600	49600	49600	49600	0
559	20231107	091400	1424000	49600	49600	49600	49600	0
560	20231107	091300	1424000	49600	49600	49600	49600	0
561	20231107	091200	1424000	49600	49600	49600	49600	1
562	20231107	091100	1374400	49900	49900	49900	49900	0
563	20231107	091000	1374400	49900	49900	49900	49900	0
564	20231107	090900	1374400	49900	49900	49900	49900	0
565	20231107	090800	1374400	49900	49900	49900	49900	0
566	20231107	090700	1374400	49900	49900	49900	49900	0
567	20231107	090600	1374400	49900	49900	49900	49900	0
568	20231107	090500	1374400	49900	49900	49900	49900	0
569	20231107	090400	1374400	49900	49900	49900	49900	0
570	20231107	090300	1374400	49900	49900	49900	49900	1
571	20231107	090200	1324500	50400	50400	50400	50400	0
572	20231107	090100	1324500	50400	50400	50400	50400	1
573	20231107	090000	1274100	50500	50000	52500	50000	25