KissMeData/004700/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184100	26642350	49750	49750	49750	49750	56
3	20231010	184000	26642350	49750	49750	49750	49750	0
4	20231010	183900	26642350	49750	49750	49750	49750	0
5	20231010	183800	26642350	49750	49750	49750	49750	0
6	20231010	183700	26642350	49750	49750	49750	49750	0
7	20231010	183600	26642350	49750	49750	49750	49750	0
8	20231010	183500	26642350	49750	49750	49750	49750	0
9	20231010	183400	26642350	49750	49750	49750	49750	0
10	20231010	183300	26642350	49750	49750	49750	49750	0
11	20231010	183200	26642350	49750	49750	49750	49750	0
12	20231010	183100	26642350	49750	49750	49750	49750	0
13	20231010	183000	26642350	49750	49750	49750	49750	0
14	20231010	182900	26642350	49750	49750	49750	49750	0
15	20231010	182800	26642350	49750	49750	49750	49750	0
16	20231010	182700	26642350	49750	49750	49750	49750	0
17	20231010	182600	26642350	49750	49750	49750	49750	0
18	20231010	182500	26642350	49750	49750	49750	49750	0
19	20231010	182400	26642350	49750	49750	49750	49750	0
20	20231010	182300	26642350	49750	49750	49750	49750	0
21	20231010	182200	26642350	49750	49750	49750	49750	0
22	20231010	182100	26642350	49750	49750	49750	49750	0
23	20231010	182000	26642350	49750	49750	49750	49750	0
24	20231010	181900	26642350	49750	49750	49750	49750	0
25	20231010	181800	26642350	49750	49750	49750	49750	0
26	20231010	181700	26642350	49750	49750	49750	49750	0
27	20231010	181600	26642350	49750	49750	49750	49750	0
28	20231010	181500	26642350	49750	49750	49750	49750	0
29	20231010	181400	26642350	49750	49750	49750	49750	0
30	20231010	181300	26642350	49750	49750	49750	49750	0
31	20231010	181200	26642350	49750	49750	49750	49750	0
32	20231010	181100	26642350	49750	49750	49750	49750	56
33	20231010	181000	26642350	49750	49750	49750	49750	0
34	20231010	180900	26642350	49750	49750	49750	49750	0
35	20231010	180800	26642350	49750	49750	49750	49750	0
36	20231010	180700	26642350	49750	49750	49750	49750	0
37	20231010	180600	26642350	49750	49750	49750	49750	0
38	20231010	180500	26642350	49750	49750	49750	49750	0
39	20231010	180400	26642350	49750	49750	49750	49750	0
40	20231010	180300	26642350	49750	49750	49750	49750	0
41	20231010	180200	26642350	49750	49750	49750	49750	0
42	20231010	180100	26642350	49750	49750	49750	49750	0
43	20231010	180000	26642350	49750	49750	49750	49750	0
44	20231010	175900	26642350	49750	49750	49750	49750	0
45	20231010	175800	26642350	49750	49750	49750	49750	0
46	20231010	175700	26642350	49750	49750	49750	49750	0
47	20231010	175600	26642350	49750	49750	49750	49750	0
48	20231010	175500	26642350	49750	49750	49750	49750	0
49	20231010	175400	26642350	49750	49750	49750	49750	0
50	20231010	175300	26642350	49750	49750	49750	49750	0
51	20231010	175200	26642350	49750	49750	49750	49750	0
52	20231010	175100	26642350	49750	49750	49750	49750	0
53	20231010	175000	26642350	49750	49750	49750	49750	0
54	20231010	174900	26642350	49750	49750	49750	49750	0
55	20231010	174800	26642350	49750	49750	49750	49750	0
56	20231010	174700	26642350	49750	49750	49750	49750	0
57	20231010	174600	26642350	49750	49750	49750	49750	0
58	20231010	174500	26642350	49750	49750	49750	49750	0
59	20231010	174400	26642350	49750	49750	49750	49750	0
60	20231010	174300	26642350	49750	49750	49750	49750	0
61	20231010	174200	26642350	49750	49750	49750	49750	0
62	20231010	174100	26642350	49750	49750	49750	49750	56
63	20231010	174000	26642350	49750	49750	49750	49750	0
64	20231010	173900	26642350	49750	49750	49750	49750	0
65	20231010	173800	26642350	49750	49750	49750	49750	0
66	20231010	173700	26642350	49750	49750	49750	49750	0
67	20231010	173600	26642350	49750	49750	49750	49750	0
68	20231010	173500	26642350	49750	49750	49750	49750	0
69	20231010	173400	26642350	49750	49750	49750	49750	0
70	20231010	173300	26642350	49750	49750	49750	49750	0
71	20231010	173200	26642350	49750	49750	49750	49750	0
72	20231010	173100	26642350	49750	49750	49750	49750	0
73	20231010	173000	26642350	49750	49750	49750	49750	0
74	20231010	172900	26642350	49750	49750	49750	49750	0
75	20231010	172800	26642350	49750	49750	49750	49750	0
76	20231010	172700	26642350	49750	49750	49750	49750	0
77	20231010	172600	26642350	49750	49750	49750	49750	0
78	20231010	172500	26642350	49750	49750	49750	49750	0
79	20231010	172400	26642350	49750	49750	49750	49750	0
80	20231010	172300	26642350	49750	49750	49750	49750	0
81	20231010	172200	26642350	49750	49750	49750	49750	0
82	20231010	172100	26642350	49750	49750	49750	49750	0
83	20231010	172000	26642350	49750	49750	49750	49750	0
84	20231010	171900	26642350	49750	49750	49750	49750	0
85	20231010	171800	26642350	49750	49750	49750	49750	0
86	20231010	171700	26642350	49750	49750	49750	49750	0
87	20231010	171600	26642350	49750	49750	49750	49750	0
88	20231010	171500	26642350	49750	49750	49750	49750	0
89	20231010	171400	26642350	49750	49750	49750	49750	0
90	20231010	171300	26642350	49750	49750	49750	49750	0
91	20231010	171200	26642350	49750	49750	49750	49750	0
92	20231010	171100	26642350	49750	49750	49750	49750	56
93	20231010	171000	26642350	49750	49750	49750	49750	0
94	20231010	170900	26642350	49750	49750	49750	49750	0
95	20231010	170800	26642350	49750	49750	49750	49750	0
96	20231010	170700	26642350	49750	49750	49750	49750	0
97	20231010	170600	26642350	49750	49750	49750	49750	0
98	20231010	170500	26642350	49750	49750	49750	49750	0
99	20231010	170400	26642350	49750	49750	49750	49750	0
100	20231010	170300	26642350	49750	49750	49750	49750	0
101	20231010	170200	26642350	49750	49750	49750	49750	0
102	20231010	170100	26642350	49750	49750	49750	49750	0
103	20231010	170000	26642350	49750	49750	49750	49750	0
104	20231010	165900	26642350	49750	49750	49750	49750	0
105	20231010	165800	26642350	49750	49750	49750	49750	0
106	20231010	165700	26642350	49750	49750	49750	49750	0
107	20231010	165600	26642350	49750	49750	49750	49750	0
108	20231010	165500	26642350	49750	49750	49750	49750	0
109	20231010	165400	26642350	49750	49750	49750	49750	0
110	20231010	165300	26642350	49750	49750	49750	49750	0
111	20231010	165200	26642350	49750	49750	49750	49750	0
112	20231010	165100	26642350	49750	49750	49750	49750	0
113	20231010	165000	26642350	49750	49750	49750	49750	0
114	20231010	164900	26642350	49750	49750	49750	49750	0
115	20231010	164800	26642350	49750	49750	49750	49750	0
116	20231010	164700	26642350	49750	49750	49750	49750	0
117	20231010	164600	26642350	49750	49750	49750	49750	0
118	20231010	164500	26642350	49750	49750	49750	49750	0
119	20231010	164400	26642350	49750	49750	49750	49750	0
120	20231010	164300	26642350	49750	49750	49750	49750	0
121	20231010	164200	26642350	49750	49750	49750	49750	0
122	20231010	164100	26642350	49750	49750	49750	49750	56
123	20231010	164000	26642350	49750	49750	49750	49750	0
124	20231010	163900	26642350	49750	49750	49750	49750	0
125	20231010	163800	26642350	49750	49750	49750	49750	0
126	20231010	163700	26642350	49750	49750	49750	49750	0
127	20231010	163600	26642350	49750	49750	49750	49750	0
128	20231010	163500	26642350	49750	49750	49750	49750	0
129	20231010	163400	26642350	49750	49750	49750	49750	0
130	20231010	163300	26642350	49750	49750	49750	49750	0
131	20231010	163200	26642350	49750	49750	49750	49750	0
132	20231010	163100	26642350	49750	49750	49750	49750	0
133	20231010	163000	26642350	49750	49750	49750	49750	0
134	20231010	162900	26642350	49750	49750	49750	49750	0
135	20231010	162800	26642350	49750	49750	49750	49750	0
136	20231010	162700	26642350	49750	49750	49750	49750	0
137	20231010	162600	26642350	49750	49750	49750	49750	0
138	20231010	162500	26642350	49750	49750	49750	49750	0
139	20231010	162400	26642350	49750	49750	49750	49750	0
140	20231010	162300	26642350	49750	49750	49750	49750	0
141	20231010	162200	26642350	49750	49750	49750	49750	0
142	20231010	162100	26642350	49750	49750	49750	49750	0
143	20231010	162000	26642350	49750	49750	49750	49750	0
144	20231010	161900	26642350	49750	49750	49750	49750	0
145	20231010	161800	26642350	49750	49750	49750	49750	0
146	20231010	161700	26642350	49750	49750	49750	49750	0
147	20231010	161600	26642350	49750	49750	49750	49750	0
148	20231010	161500	26642350	49750	49750	49750	49750	0
149	20231010	161400	26642350	49750	49750	49750	49750	0
150	20231010	161300	26642350	49750	49750	49750	49750	0
151	20231010	161200	26642350	49750	49750	49750	49750	0
152	20231010	161100	26642350	49750	49750	49750	49750	56
153	20231010	161000	26642350	49750	49750	49750	49750	0
154	20231010	160900	26642350	49750	49750	49750	49750	0
155	20231010	160800	26642350	49750	49750	49750	49750	0
156	20231010	160700	26642350	49750	49750	49750	49750	0
157	20231010	160600	26642350	49750	49750	49750	49750	0
158	20231010	160500	26642350	49750	49750	49750	49750	0
159	20231010	160400	26642350	49750	49750	49750	49750	0
160	20231010	160300	26642350	49750	49750	49750	49750	0
161	20231010	160200	26642350	49750	49750	49750	49750	0
162	20231010	160100	26642350	49750	49750	49750	49750	0
163	20231010	160000	26642350	49750	49750	49750	49750	0
164	20231010	155900	26642350	49750	49750	49750	49750	0
165	20231010	155800	26642350	49750	49750	49750	49750	0
166	20231010	155700	26642350	49750	49750	49750	49750	0
167	20231010	155600	26642350	49750	49750	49750	49750	0
168	20231010	155500	26642350	49750	49750	49750	49750	0
169	20231010	155400	26642350	49750	49750	49750	49750	0
170	20231010	155300	26642350	49750	49750	49750	49750	0
171	20231010	155200	26642350	49750	49750	49750	49750	0
172	20231010	155100	26642350	49750	49750	49750	49750	0
173	20231010	155000	26642350	49750	49750	49750	49750	0
174	20231010	154900	26642350	49750	49750	49750	49750	0
175	20231010	154800	26642350	49750	49750	49750	49750	0
176	20231010	154700	26642350	49750	49750	49750	49750	0
177	20231010	154600	26642350	49750	49750	49750	49750	0
178	20231010	154500	26642350	49750	49750	49750	49750	0
179	20231010	154400	26642350	49750	49750	49750	49750	0
180	20231010	154300	26642350	49750	49750	49750	49750	0
181	20231010	154200	26642350	49750	49750	49750	49750	0
182	20231010	154100	26642350	49750	49750	49750	49750	56
183	20231010	154000	26642350	49750	49750	49750	49750	0
184	20231010	153900	26642350	49750	49750	49750	49750	0
185	20231010	153800	26642350	49750	49750	49750	49750	0
186	20231010	153700	26642350	49750	49750	49750	49750	0
187	20231010	153600	26642350	49750	49750	49750	49750	0
188	20231010	153500	26642350	49750	49750	49750	49750	0
189	20231010	153400	26642350	49750	49750	49750	49750	0
190	20231010	153300	26642350	49750	49750	49750	49750	0
191	20231010	153200	26642350	49750	49750	49750	49750	0
192	20231010	153100	26642350	49750	49750	49750	49750	0
193	20231010	153000	26642350	49750	49750	49750	49750	56
194	20231010	152900	23856350	49750	49750	49750	49750	0
195	20231010	152800	23856350	49750	49750	49750	49750	0
196	20231010	152700	23856350	49750	49750	49750	49750	0
197	20231010	152600	23856350	49750	49750	49750	49750	0
198	20231010	152500	23856350	49750	49750	49750	49750	0
199	20231010	152400	23856350	49750	49750	49750	49750	0
200	20231010	152300	23856350	49750	49750	49750	49750	0
201	20231010	152200	23856350	49750	49750	49750	49750	0
202	20231010	152100	23856350	49750	49750	49750	49750	0
203	20231010	152000	23856350	49750	49750	49750	49750	0
204	20231010	151900	23856350	49750	49650	49750	49650	3
205	20231010	151800	23707300	49650	49650	49650	49650	64
206	20231010	151700	20529700	49400	49400	49400	49400	0
207	20231010	151600	20529700	49400	49400	49400	49400	0
208	20231010	151500	20529700	49400	49400	49400	49400	0
209	20231010	151400	20529700	49400	49400	49400	49400	0
210	20231010	151300	20529700	49400	49400	49400	49400	0
211	20231010	151200	20529700	49400	49400	49400	49400	0
212	20231010	151100	20529700	49400	49400	49400	49400	0
213	20231010	151000	20529700	49400	49400	49400	49400	0
214	20231010	150900	20529700	49400	49400	49400	49400	0
215	20231010	150800	20529700	49400	49400	49400	49400	0
216	20231010	150700	20529700	49400	49400	49400	49400	50
217	20231010	150600	18059700	49400	49400	49400	49400	43
218	20231010	150500	15935500	49400	49400	49400	49400	0
219	20231010	150400	15935500	49400	49400	49400	49400	0
220	20231010	150300	15935500	49400	49400	49400	49400	0
221	20231010	150200	15935500	49400	49400	49400	49400	0
222	20231010	150100	15935500	49400	49400	49400	49400	0
223	20231010	150000	15935500	49400	49400	49400	49400	1
224	20231010	145900	15886100	49450	49450	49450	49450	1
225	20231010	145800	15836650	49450	49450	49450	49450	0
226	20231010	145700	15836650	49450	49450	49450	49450	0
227	20231010	145600	15836650	49450	49450	49450	49450	0
228	20231010	145500	15836650	49450	49450	49450	49450	0
229	20231010	145400	15836650	49450	49450	49450	49450	0
230	20231010	145300	15836650	49450	49450	49450	49450	21
231	20231010	145200	14798200	49500	49500	49500	49500	0
232	20231010	145100	14798200	49500	49500	49500	49500	0
233	20231010	145000	14798200	49500	49500	49500	49500	0
234	20231010	144900	14798200	49500	49500	49500	49500	0
235	20231010	144800	14798200	49500	49500	49500	49500	0
236	20231010	144700	14798200	49500	49500	49500	49500	13
237	20231010	144600	14154700	49450	49450	49450	49450	0
238	20231010	144500	14154700	49450	49450	49450	49450	0
239	20231010	144400	14154700	49450	49450	49450	49450	0
240	20231010	144300	14154700	49450	49450	49450	49450	0
241	20231010	144200	14154700	49450	49450	49450	49450	0
242	20231010	144100	14154700	49450	49450	49450	49450	0
243	20231010	144000	14154700	49450	49450	49450	49450	0
244	20231010	143900	14154700	49450	49450	49450	49450	0
245	20231010	143800	14154700	49450	49450	49450	49450	0
246	20231010	143700	14154700	49450	49450	49450	49450	0
247	20231010	143600	14154700	49450	49450	49450	49450	0
248	20231010	143500	14154700	49450	49450	49450	49450	1
249	20231010	143400	14105250	49450	49450	49450	49450	0
250	20231010	143300	14105250	49450	49450	49450	49450	0
251	20231010	143200	14105250	49450	49450	49450	49450	0
252	20231010	143100	14105250	49450	49450	49450	49450	0
253	20231010	143000	14105250	49450	49450	49450	49450	0
254	20231010	142900	14105250	49450	49450	49450	49450	0
255	20231010	142800	14105250	49450	49450	49450	49450	0
256	20231010	142700	14105250	49450	49450	49450	49450	0
257	20231010	142600	14105250	49450	49450	49450	49450	0
258	20231010	142500	14105250	49450	49450	49450	49450	0
259	20231010	142400	14105250	49450	49450	49450	49450	0
260	20231010	142300	14105250	49450	49450	49450	49450	17
261	20231010	142200	13264600	49500	49500	49500	49500	0
262	20231010	142100	13264600	49500	49500	49500	49500	0
263	20231010	142000	13264600	49500	49500	49500	49500	0
264	20231010	141900	13264600	49500	49500	49500	49500	0
265	20231010	141800	13264600	49500	49500	49500	49500	0
266	20231010	141700	13264600	49500	49500	49500	49500	0
267	20231010	141600	13264600	49500	49500	49500	49500	0
268	20231010	141500	13264600	49500	49500	49500	49500	0
269	20231010	141400	13264600	49500	49500	49500	49500	0
270	20231010	141300	13264600	49500	49500	49500	49500	0
271	20231010	141200	13264600	49500	49500	49500	49500	12
272	20231010	141100	12670600	49550	49550	49550	49550	0
273	20231010	141000	12670600	49550	49550	49550	49550	0
274	20231010	140900	12670600	49550	49550	49550	49550	3
275	20231010	140800	12521950	49550	49550	49550	49550	0
276	20231010	140700	12521950	49550	49550	49550	49550	0
277	20231010	140600	12521950	49550	49550	49550	49550	0
278	20231010	140500	12521950	49550	49550	49550	49550	1
279	20231010	140400	12472400	49550	49550	49550	49550	2
280	20231010	140300	12373300	49550	49550	49550	49550	0
281	20231010	140200	12373300	49550	49550	49550	49550	0
282	20231010	140100	12373300	49550	49550	49550	49550	0
283	20231010	140000	12373300	49550	49550	49550	49550	0
284	20231010	135900	12373300	49550	49600	49600	49550	26
285	20231010	135800	11083750	49600	49600	49600	49600	0
286	20231010	135700	11083750	49600	49600	49600	49600	0
287	20231010	135600	11083750	49600	49600	49600	49600	0
288	20231010	135500	11083750	49600	49600	49600	49600	0
289	20231010	135400	11083750	49600	49600	49600	49600	0
290	20231010	135300	11083750	49600	49600	49600	49600	0
291	20231010	135200	11083750	49600	49600	49600	49600	0
292	20231010	135100	11083750	49600	49600	49600	49600	0
293	20231010	135000	11083750	49600	49600	49600	49600	0
294	20231010	134900	11083750	49600	49600	49600	49600	0
295	20231010	134800	11083750	49600	49600	49600	49600	0
296	20231010	134700	11083750	49600	49600	49600	49600	0
297	20231010	134600	11083750	49600	49600	49600	49600	0
298	20231010	134500	11083750	49600	49600	49600	49600	0
299	20231010	134400	11083750	49600	49600	49600	49600	0
300	20231010	134300	11083750	49600	49600	49600	49600	2
301	20231010	134200	10984550	49600	49600	49600	49600	0
302	20231010	134100	10984550	49600	49600	49600	49600	0
303	20231010	134000	10984550	49600	49600	49600	49600	0
304	20231010	133900	10984550	49600	49600	49600	49600	0
305	20231010	133800	10984550	49600	49600	49600	49600	4
306	20231010	133700	10786150	49650	49650	49650	49650	0
307	20231010	133600	10786150	49650	49650	49650	49650	0
308	20231010	133500	10786150	49650	49650	49650	49650	0
309	20231010	133400	10786150	49650	49650	49650	49650	0
310	20231010	133300	10786150	49650	49650	49650	49650	0
311	20231010	133200	10786150	49650	49650	49650	49650	0
312	20231010	133100	10786150	49650	49650	49650	49650	0
313	20231010	133000	10786150	49650	49650	49650	49650	0
314	20231010	132900	10786150	49650	49650	49650	49650	0
315	20231010	132800	10786150	49650	49650	49650	49650	0
316	20231010	132700	10786150	49650	49650	49650	49650	0
317	20231010	132600	10786150	49650	49650	49650	49650	0
318	20231010	132500	10786150	49650	49650	49650	49650	0
319	20231010	132400	10786150	49650	49650	49650	49650	8
320	20231010	132300	10388950	49650	49650	49650	49650	0
321	20231010	132200	10388950	49650	49650	49650	49650	0
322	20231010	132100	10388950	49650	49650	49650	49650	0
323	20231010	132000	10388950	49650	49650	49650	49650	0
324	20231010	131900	10388950	49650	49650	49650	49650	0
325	20231010	131800	10388950	49650	49650	49650	49650	0
326	20231010	131700	10388950	49650	49650	49650	49650	0
327	20231010	131600	10388950	49650	49650	49650	49650	0
328	20231010	131500	10388950	49650	49650	49650	49650	0
329	20231010	131400	10388950	49650	49650	49650	49650	5
330	20231010	131300	10140700	49650	49650	49650	49650	7
331	20231010	131200	9793150	49650	49650	49650	49650	0
332	20231010	131100	9793150	49650	49650	49650	49650	0
333	20231010	131000	9793150	49650	49650	49650	49650	1
334	20231010	130900	9743500	49650	49650	49650	49650	1
335	20231010	130800	9693850	49650	49650	49650	49650	0
336	20231010	130700	9693850	49650	49650	49650	49650	0
337	20231010	130600	9693850	49650	49650	49650	49650	0
338	20231010	130500	9693850	49650	49650	49650	49650	0
339	20231010	130400	9693850	49650	49650	49650	49650	0
340	20231010	130300	9693850	49650	49650	49650	49650	0
341	20231010	130200	9693850	49650	49650	49650	49650	0
342	20231010	130100	9693850	49650	49650	49650	49650	0
343	20231010	130000	9693850	49650	49650	49650	49650	0
344	20231010	125900	9693850	49650	49650	49650	49650	0
345	20231010	125800	9693850	49650	49650	49650	49650	0
346	20231010	125700	9693850	49650	49650	49650	49650	0
347	20231010	125600	9693850	49650	49650	49650	49650	0
348	20231010	125500	9693850	49650	49650	49650	49650	0
349	20231010	125400	9693850	49650	49650	49650	49650	0
350	20231010	125300	9693850	49650	49650	49650	49650	0
351	20231010	125200	9693850	49650	49650	49650	49650	0
352	20231010	125100	9693850	49650	49650	49650	49650	0
353	20231010	125000	9693850	49650	49650	49650	49650	0
354	20231010	124900	9693850	49650	49650	49650	49650	0
355	20231010	124800	9693850	49650	49650	49650	49650	0
356	20231010	124700	9693850	49650	49650	49650	49650	0
357	20231010	124600	9693850	49650	49650	49650	49650	0
358	20231010	124500	9693850	49650	49650	49650	49650	0
359	20231010	124400	9693850	49650	49650	49650	49650	1
360	20231010	124300	9644200	49650	49650	49650	49650	0
361	20231010	124200	9644200	49650	49650	49650	49650	0
362	20231010	124100	9644200	49650	49650	49650	49650	0
363	20231010	124000	9644200	49650	49650	49650	49650	0
364	20231010	123900	9644200	49650	49650	49650	49650	0
365	20231010	123800	9644200	49650	49650	49650	49650	0
366	20231010	123700	9644200	49650	49650	49650	49650	0
367	20231010	123600	9644200	49650	49650	49650	49650	0
368	20231010	123500	9644200	49650	49650	49650	49650	0
369	20231010	123400	9644200	49650	49650	49650	49650	0
370	20231010	123300	9644200	49650	49650	49650	49650	0
371	20231010	123200	9644200	49650	49650	49650	49650	0
372	20231010	123100	9644200	49650	49650	49650	49650	0
373	20231010	123000	9644200	49650	49650	49650	49650	0
374	20231010	122900	9644200	49650	49650	49650	49650	0
375	20231010	122800	9644200	49650	49650	49650	49650	0
376	20231010	122700	9644200	49650	49650	49650	49650	0
377	20231010	122600	9644200	49650	49650	49650	49650	0
378	20231010	122500	9644200	49650	49650	49650	49650	0
379	20231010	122400	9644200	49650	49650	49650	49650	0
380	20231010	122300	9644200	49650	49650	49650	49650	0
381	20231010	122200	9644200	49650	49650	49650	49650	0
382	20231010	122100	9644200	49650	49650	49650	49650	0
383	20231010	122000	9644200	49650	49650	49650	49650	1
384	20231010	121900	9594550	49650	49650	49650	49650	0
385	20231010	121800	9594550	49650	49650	49650	49650	0
386	20231010	121700	9594550	49650	49650	49650	49650	0
387	20231010	121600	9594550	49650	49650	49650	49650	0
388	20231010	121500	9594550	49650	49650	49650	49650	0
389	20231010	121400	9594550	49650	49650	49650	49650	2
390	20231010	121300	9495250	49650	49650	49650	49650	0
391	20231010	121200	9495250	49650	49650	49650	49650	0
392	20231010	121100	9495250	49650	49650	49650	49650	0
393	20231010	121000	9495250	49650	49650	49650	49650	0
394	20231010	120900	9495250	49650	49650	49650	49650	0
395	20231010	120800	9495250	49650	49650	49650	49650	0
396	20231010	120700	9495250	49650	49650	49650	49650	0
397	20231010	120600	9495250	49650	49650	49650	49650	0
398	20231010	120500	9495250	49650	49650	49650	49650	0
399	20231010	120400	9495250	49650	49650	49650	49650	0
400	20231010	120300	9495250	49650	49650	49650	49650	0
401	20231010	120200	9495250	49650	49650	49650	49650	0
402	20231010	120100	9495250	49650	49650	49650	49650	0
403	20231010	120000	9495250	49650	49650	49650	49650	0
404	20231010	115900	9495250	49650	49650	49650	49650	0
405	20231010	115800	9495250	49650	49650	49650	49650	0
406	20231010	115700	9495250	49650	49650	49650	49650	0
407	20231010	115600	9495250	49650	49650	49650	49650	0
408	20231010	115500	9495250	49650	49650	49650	49650	0
409	20231010	115400	9495250	49650	49650	49650	49650	0
410	20231010	115300	9495250	49650	49650	49650	49650	0
411	20231010	115200	9495250	49650	49650	49650	49650	3
412	20231010	115100	9346300	49700	49700	49700	49700	0
413	20231010	115000	9346300	49700	49700	49700	49700	0
414	20231010	114900	9346300	49700	49700	49700	49700	0
415	20231010	114800	9346300	49700	49700	49700	49700	0
416	20231010	114700	9346300	49700	49700	49700	49700	0
417	20231010	114600	9346300	49700	49700	49700	49700	0
418	20231010	114500	9346300	49700	49700	49700	49700	0
419	20231010	114400	9346300	49700	49700	49700	49700	0
420	20231010	114300	9346300	49700	49700	49700	49700	0
421	20231010	114200	9346300	49700	49700	49700	49700	0
422	20231010	114100	9346300	49700	49700	49700	49700	0
423	20231010	114000	9346300	49700	49700	49700	49700	0
424	20231010	113900	9346300	49700	49700	49700	49700	0
425	20231010	113800	9346300	49700	49700	49700	49700	0
426	20231010	113700	9346300	49700	49700	49700	49700	0
427	20231010	113600	9346300	49700	49700	49700	49700	0
428	20231010	113500	9346300	49700	49700	49700	49700	0
429	20231010	113400	9346300	49700	49700	49700	49700	0
430	20231010	113300	9346300	49700	49700	49700	49700	0
431	20231010	113200	9346300	49700	49700	49700	49700	0
432	20231010	113100	9346300	49700	49700	49700	49700	0
433	20231010	113000	9346300	49700	49700	49700	49700	0
434	20231010	112900	9346300	49700	49700	49700	49700	0
435	20231010	112800	9346300	49700	49700	49700	49700	0
436	20231010	112700	9346300	49700	49700	49700	49700	0
437	20231010	112600	9346300	49700	49700	49700	49700	0
438	20231010	112500	9346300	49700	49700	49700	49700	0
439	20231010	112400	9346300	49700	49700	49700	49700	0
440	20231010	112300	9346300	49700	49700	49700	49700	0
441	20231010	112200	9346300	49700	49700	49700	49700	0
442	20231010	112100	9346300	49700	49700	49700	49700	0
443	20231010	112000	9346300	49700	49700	49700	49700	0
444	20231010	111900	9346300	49700	49700	49700	49700	0
445	20231010	111800	9346300	49700	49700	49700	49700	0
446	20231010	111700	9346300	49700	49700	49700	49700	0
447	20231010	111600	9346300	49700	49700	49700	49700	0
448	20231010	111500	9346300	49700	49700	49700	49700	0
449	20231010	111400	9346300	49700	49700	49700	49700	0
450	20231010	111300	9346300	49700	49700	49700	49700	0
451	20231010	111200	9346300	49700	49700	49700	49700	0
452	20231010	111100	9346300	49700	49700	49700	49700	0
453	20231010	111000	9346300	49700	49700	49700	49700	0
454	20231010	110900	9346300	49700	49700	49700	49700	0
455	20231010	110800	9346300	49700	49700	49700	49700	0
456	20231010	110700	9346300	49700	49700	49700	49700	0
457	20231010	110600	9346300	49700	49700	49700	49700	0
458	20231010	110500	9346300	49700	49700	49700	49700	0
459	20231010	110400	9346300	49700	49700	49700	49700	0
460	20231010	110300	9346300	49700	49700	49700	49700	0
461	20231010	110200	9346300	49700	49700	49700	49700	0
462	20231010	110100	9346300	49700	49700	49700	49700	0
463	20231010	110000	9346300	49700	49700	49700	49700	0
464	20231010	105900	9346300	49700	49700	49700	49700	0
465	20231010	105800	9346300	49700	49700	49700	49700	0
466	20231010	105700	9346300	49700	49700	49700	49700	0
467	20231010	105600	9346300	49700	49700	49700	49700	0
468	20231010	105500	9346300	49700	49700	49700	49700	0
469	20231010	105400	9346300	49700	49700	49700	49700	0
470	20231010	105300	9346300	49700	49700	49700	49700	0
471	20231010	105200	9346300	49700	49700	49700	49700	1
472	20231010	105100	9296600	50000	50000	50000	50000	0
473	20231010	105000	9296600	50000	50000	50000	50000	0
474	20231010	104900	9296600	50000	50000	50000	50000	0
475	20231010	104800	9296600	50000	50000	50000	50000	0
476	20231010	104700	9296600	50000	50000	50000	50000	0
477	20231010	104600	9296600	50000	50000	50000	50000	0
478	20231010	104500	9296600	50000	50000	50000	50000	0
479	20231010	104400	9296600	50000	50000	50000	50000	0
480	20231010	104300	9296600	50000	49950	50000	49950	10
481	20231010	104200	8796650	49700	49700	49700	49700	0
482	20231010	104100	8796650	49700	49700	49700	49700	0
483	20231010	104000	8796650	49700	49700	49700	49700	0
484	20231010	103900	8796650	49700	49700	49700	49700	0
485	20231010	103800	8796650	49700	49700	49700	49700	0
486	20231010	103700	8796650	49700	49700	49700	49700	0
487	20231010	103600	8796650	49700	49700	49700	49700	0
488	20231010	103500	8796650	49700	49700	49700	49700	0
489	20231010	103400	8796650	49700	49700	49700	49700	0
490	20231010	103300	8796650	49700	49700	49700	49700	0
491	20231010	103200	8796650	49700	49700	49700	49700	0
492	20231010	103100	8796650	49700	49700	49700	49700	2
493	20231010	103000	8697250	49700	49700	49700	49700	0
494	20231010	102900	8697250	49700	49700	49700	49700	0
495	20231010	102800	8697250	49700	49700	49700	49700	0
496	20231010	102700	8697250	49700	49700	49700	49700	0
497	20231010	102600	8697250	49700	49700	49700	49700	0
498	20231010	102500	8697250	49700	49700	49700	49700	1
499	20231010	102400	8647550	50000	50000	50000	50000	0
500	20231010	102300	8647550	50000	50000	50000	50000	0
501	20231010	102200	8647550	50000	50000	50000	50000	0
502	20231010	102100	8647550	50000	50000	50000	50000	0
503	20231010	102000	8647550	50000	50000	50000	50000	0
504	20231010	101900	8647550	50000	50000	50000	50000	0
505	20231010	101800	8647550	50000	50000	50000	50000	0
506	20231010	101700	8647550	50000	50000	50000	50000	0
507	20231010	101600	8647550	50000	50000	50000	50000	12
508	20231010	101500	8047550	50000	50000	50000	50000	0
509	20231010	101400	8047550	50000	50000	50000	50000	0
510	20231010	101300	8047550	50000	50000	50000	50000	0
511	20231010	101200	8047550	50000	50000	50000	50000	0
512	20231010	101100	8047550	50000	50000	50000	50000	0
513	20231010	101000	8047550	50000	50000	50000	50000	0
514	20231010	100900	8047550	50000	50000	50000	50000	0
515	20231010	100800	8047550	50000	50000	50000	50000	0
516	20231010	100700	8047550	50000	50000	50000	50000	89
517	20231010	100600	3597550	50000	50000	50000	50000	0
518	20231010	100500	3597550	50000	49950	50000	49950	10
519	20231010	100400	3097600	49650	49650	49650	49650	0
520	20231010	100300	3097600	49650	49650	49650	49650	0
521	20231010	100200	3097600	49650	49650	49650	49650	0
522	20231010	100100	3097600	49650	49650	49650	49650	0
523	20231010	100000	3097600	49650	49650	49650	49650	0
524	20231010	095900	3097600	49650	49650	49650	49650	0
525	20231010	095800	3097600	49650	49650	49650	49650	0
526	20231010	095700	3097600	49650	49650	49650	49650	1
527	20231010	095600	3047950	50000	50000	50000	50000	0
528	20231010	095500	3047950	50000	50000	50000	50000	0
529	20231010	095400	3047950	50000	50000	50000	50000	0
530	20231010	095300	3047950	50000	50000	50000	50000	0
531	20231010	095200	3047950	50000	50000	50000	50000	0
532	20231010	095100	3047950	50000	50000	50000	50000	0
533	20231010	095000	3047950	50000	50000	50000	50000	0
534	20231010	094900	3047950	50000	50000	50000	50000	0
535	20231010	094800	3047950	50000	50000	50000	50000	0
536	20231010	094700	3047950	50000	50000	50000	50000	0
537	20231010	094600	3047950	50000	50000	50000	50000	0
538	20231010	094500	3047950	50000	50000	50000	50000	0
539	20231010	094400	3047950	50000	50000	50000	50000	0
540	20231010	094300	3047950	50000	50000	50000	50000	0
541	20231010	094200	3047950	50000	50000	50000	50000	0
542	20231010	094100	3047950	50000	50000	50000	50000	0
543	20231010	094000	3047950	50000	50000	50000	50000	0
544	20231010	093900	3047950	50000	50000	50000	50000	0
545	20231010	093800	3047950	50000	50000	50000	50000	0
546	20231010	093700	3047950	50000	50000	50000	50000	0
547	20231010	093600	3047950	50000	50000	50000	50000	0
548	20231010	093500	3047950	50000	50000	50000	50000	0
549	20231010	093400	3047950	50000	50000	50000	50000	0
550	20231010	093300	3047950	50000	50000	50000	50000	0
551	20231010	093200	3047950	50000	50000	50000	50000	0
552	20231010	093100	3047950	50000	50000	50000	50000	0
553	20231010	093000	3047950	50000	50000	50000	50000	0
554	20231010	092900	3047950	50000	50000	50000	50000	0
555	20231010	092800	3047950	50000	50000	50000	50000	0
556	20231010	092700	3047950	50000	50000	50000	50000	0
557	20231010	092600	3047950	50000	50000	50000	50000	0
558	20231010	092500	3047950	50000	50000	50000	50000	0
559	20231010	092400	3047950	50000	50000	50000	50000	0
560	20231010	092300	3047950	50000	50000	50000	50000	0
561	20231010	092200	3047950	50000	50000	50000	50000	0
562	20231010	092100	3047950	50000	50000	50000	50000	0
563	20231010	092000	3047950	50000	50000	50000	50000	0
564	20231010	091900	3047950	50000	50000	50000	50000	0
565	20231010	091800	3047950	50000	50000	50000	50000	0
566	20231010	091700	3047950	50000	50000	50000	50000	0
567	20231010	091600	3047950	50000	50000	50000	50000	0
568	20231010	091500	3047950	50000	50000	50000	50000	0
569	20231010	091400	3047950	50000	50000	50000	50000	0
570	20231010	091300	3047950	50000	50000	50000	50000	20
571	20231010	091200	2047950	49950	49950	49950	49950	0
572	20231010	091100	2047950	49950	49950	49950	49950	0
573	20231010	091000	2047950	49950	49950	49950	49950	0
574	20231010	090900	2047950	49950	49950	49950	49950	0
575	20231010	090800	2047950	49950	49950	49950	49950	0
576	20231010	090700	2047950	49950	49950	49950	49950	0
577	20231010	090600	2047950	49950	49950	49950	49950	0
578	20231010	090500	2047950	49950	49950	49950	49950	0
579	20231010	090400	2047950	49950	49950	49950	49950	0
580	20231010	090300	2047950	49950	49950	49950	49950	20
581	20231010	090200	1048950	49950	49950	49950	49950	0
582	20231010	090100	1048950	49950	49950	49950	49950	0
583	20231010	090000	1048950	49950	49950	49950	49950	21