KissMeData/004700/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184100	11027750	49950	49950	49950	49950	9
3	20231012	184000	11027750	49950	49950	49950	49950	0
4	20231012	183900	11027750	49950	49950	49950	49950	0
5	20231012	183800	11027750	49950	49950	49950	49950	0
6	20231012	183700	11027750	49950	49950	49950	49950	0
7	20231012	183600	11027750	49950	49950	49950	49950	0
8	20231012	183500	11027750	49950	49950	49950	49950	0
9	20231012	183400	11027750	49950	49950	49950	49950	0
10	20231012	183300	11027750	49950	49950	49950	49950	0
11	20231012	183200	11027750	49950	49950	49950	49950	0
12	20231012	183100	11027750	49950	49950	49950	49950	0
13	20231012	183000	11027750	49950	49950	49950	49950	0
14	20231012	182900	11027750	49950	49950	49950	49950	0
15	20231012	182800	11027750	49950	49950	49950	49950	0
16	20231012	182700	11027750	49950	49950	49950	49950	0
17	20231012	182600	11027750	49950	49950	49950	49950	0
18	20231012	182500	11027750	49950	49950	49950	49950	0
19	20231012	182400	11027750	49950	49950	49950	49950	0
20	20231012	182300	11027750	49950	49950	49950	49950	0
21	20231012	182200	11027750	49950	49950	49950	49950	0
22	20231012	182100	11027750	49950	49950	49950	49950	0
23	20231012	182000	11027750	49950	49950	49950	49950	0
24	20231012	181900	11027750	49950	49950	49950	49950	0
25	20231012	181800	11027750	49950	49950	49950	49950	0
26	20231012	181700	11027750	49950	49950	49950	49950	0
27	20231012	181600	11027750	49950	49950	49950	49950	0
28	20231012	181500	11027750	49950	49950	49950	49950	0
29	20231012	181400	11027750	49950	49950	49950	49950	0
30	20231012	181300	11027750	49950	49950	49950	49950	0
31	20231012	181200	11027750	49950	49950	49950	49950	0
32	20231012	181100	11027750	49950	49950	49950	49950	9
33	20231012	181000	11027750	49950	49950	49950	49950	0
34	20231012	180900	11027750	49950	49950	49950	49950	0
35	20231012	180800	11027750	49950	49950	49950	49950	0
36	20231012	180700	11027750	49950	49950	49950	49950	0
37	20231012	180600	11027750	49950	49950	49950	49950	0
38	20231012	180500	11027750	49950	49950	49950	49950	0
39	20231012	180400	11027750	49950	49950	49950	49950	0
40	20231012	180300	11027750	49950	49950	49950	49950	0
41	20231012	180200	11027750	49950	49950	49950	49950	0
42	20231012	180100	11027750	49950	49950	49950	49950	0
43	20231012	180000	11027750	49950	49950	49950	49950	0
44	20231012	175900	11027750	49950	49950	49950	49950	0
45	20231012	175800	11027750	49950	49950	49950	49950	0
46	20231012	175700	11027750	49950	49950	49950	49950	0
47	20231012	175600	11027750	49950	49950	49950	49950	0
48	20231012	175500	11027750	49950	49950	49950	49950	0
49	20231012	175400	11027750	49950	49950	49950	49950	0
50	20231012	175300	11027750	49950	49950	49950	49950	0
51	20231012	175200	11027750	49950	49950	49950	49950	0
52	20231012	175100	11027750	49950	49950	49950	49950	0
53	20231012	175000	11027750	49950	49950	49950	49950	0
54	20231012	174900	11027750	49950	49950	49950	49950	0
55	20231012	174800	11027750	49950	49950	49950	49950	0
56	20231012	174700	11027750	49950	49950	49950	49950	0
57	20231012	174600	11027750	49950	49950	49950	49950	0
58	20231012	174500	11027750	49950	49950	49950	49950	0
59	20231012	174400	11027750	49950	49950	49950	49950	0
60	20231012	174300	11027750	49950	49950	49950	49950	0
61	20231012	174200	11027750	49950	49950	49950	49950	0
62	20231012	174100	11027750	49950	49950	49950	49950	9
63	20231012	174000	11027750	49950	49950	49950	49950	0
64	20231012	173900	11027750	49950	49950	49950	49950	0
65	20231012	173800	11027750	49950	49950	49950	49950	0
66	20231012	173700	11027750	49950	49950	49950	49950	0
67	20231012	173600	11027750	49950	49950	49950	49950	0
68	20231012	173500	11027750	49950	49950	49950	49950	0
69	20231012	173400	11027750	49950	49950	49950	49950	0
70	20231012	173300	11027750	49950	49950	49950	49950	0
71	20231012	173200	11027750	49950	49950	49950	49950	0
72	20231012	173100	11027750	49950	49950	49950	49950	0
73	20231012	173000	11027750	49950	49950	49950	49950	0
74	20231012	172900	11027750	49950	49950	49950	49950	0
75	20231012	172800	11027750	49950	49950	49950	49950	0
76	20231012	172700	11027750	49950	49950	49950	49950	0
77	20231012	172600	11027750	49950	49950	49950	49950	0
78	20231012	172500	11027750	49950	49950	49950	49950	0
79	20231012	172400	11027750	49950	49950	49950	49950	0
80	20231012	172300	11027750	49950	49950	49950	49950	0
81	20231012	172200	11027750	49950	49950	49950	49950	0
82	20231012	172100	11027750	49950	49950	49950	49950	0
83	20231012	172000	11027750	49950	49950	49950	49950	0
84	20231012	171900	11027750	49950	49950	49950	49950	0
85	20231012	171800	11027750	49950	49950	49950	49950	0
86	20231012	171700	11027750	49950	49950	49950	49950	0
87	20231012	171600	11027750	49950	49950	49950	49950	0
88	20231012	171500	11027750	49950	49950	49950	49950	0
89	20231012	171400	11027750	49950	49950	49950	49950	0
90	20231012	171300	11027750	49950	49950	49950	49950	0
91	20231012	171200	11027750	49950	49950	49950	49950	0
92	20231012	171100	11027750	49950	49950	49950	49950	9
93	20231012	171000	11027750	49950	49950	49950	49950	0
94	20231012	170900	11027750	49950	49950	49950	49950	0
95	20231012	170800	11027750	49950	49950	49950	49950	0
96	20231012	170700	11027750	49950	49950	49950	49950	0
97	20231012	170600	11027750	49950	49950	49950	49950	0
98	20231012	170500	11027750	49950	49950	49950	49950	0
99	20231012	170400	11027750	49950	49950	49950	49950	0
100	20231012	170300	11027750	49950	49950	49950	49950	0
101	20231012	170200	11027750	49950	49950	49950	49950	0
102	20231012	170100	11027750	49950	49950	49950	49950	0
103	20231012	170000	11027750	49950	49950	49950	49950	0
104	20231012	165900	11027750	49950	49950	49950	49950	0
105	20231012	165800	11027750	49950	49950	49950	49950	0
106	20231012	165700	11027750	49950	49950	49950	49950	0
107	20231012	165600	11027750	49950	49950	49950	49950	0
108	20231012	165500	11027750	49950	49950	49950	49950	0
109	20231012	165400	11027750	49950	49950	49950	49950	0
110	20231012	165300	11027750	49950	49950	49950	49950	0
111	20231012	165200	11027750	49950	49950	49950	49950	0
112	20231012	165100	11027750	49950	49950	49950	49950	0
113	20231012	165000	11027750	49950	49950	49950	49950	0
114	20231012	164900	11027750	49950	49950	49950	49950	0
115	20231012	164800	11027750	49950	49950	49950	49950	0
116	20231012	164700	11027750	49950	49950	49950	49950	0
117	20231012	164600	11027750	49950	49950	49950	49950	0
118	20231012	164500	11027750	49950	49950	49950	49950	0
119	20231012	164400	11027750	49950	49950	49950	49950	0
120	20231012	164300	11027750	49950	49950	49950	49950	0
121	20231012	164200	11027750	49950	49950	49950	49950	0
122	20231012	164100	11027750	49950	49950	49950	49950	9
123	20231012	164000	11027750	49950	49950	49950	49950	0
124	20231012	163900	11027750	49950	49950	49950	49950	0
125	20231012	163800	11027750	49950	49950	49950	49950	0
126	20231012	163700	11027750	49950	49950	49950	49950	0
127	20231012	163600	11027750	49950	49950	49950	49950	0
128	20231012	163500	11027750	49950	49950	49950	49950	0
129	20231012	163400	11027750	49950	49950	49950	49950	0
130	20231012	163300	11027750	49950	49950	49950	49950	0
131	20231012	163200	11027750	49950	49950	49950	49950	0
132	20231012	163100	11027750	49950	49950	49950	49950	0
133	20231012	163000	11027750	49950	49950	49950	49950	0
134	20231012	162900	11027750	49950	49950	49950	49950	0
135	20231012	162800	11027750	49950	49950	49950	49950	0
136	20231012	162700	11027750	49950	49950	49950	49950	0
137	20231012	162600	11027750	49950	49950	49950	49950	0
138	20231012	162500	11027750	49950	49950	49950	49950	0
139	20231012	162400	11027750	49950	49950	49950	49950	0
140	20231012	162300	11027750	49950	49950	49950	49950	0
141	20231012	162200	11027750	49950	49950	49950	49950	0
142	20231012	162100	11027750	49950	49950	49950	49950	0
143	20231012	162000	11027750	49950	49950	49950	49950	0
144	20231012	161900	11027750	49950	49950	49950	49950	0
145	20231012	161800	11027750	49950	49950	49950	49950	0
146	20231012	161700	11027750	49950	49950	49950	49950	0
147	20231012	161600	11027750	49950	49950	49950	49950	0
148	20231012	161500	11027750	49950	49950	49950	49950	0
149	20231012	161400	11027750	49950	49950	49950	49950	0
150	20231012	161300	11027750	49950	49950	49950	49950	0
151	20231012	161200	11027750	49950	49950	49950	49950	0
152	20231012	161100	11027750	49950	49950	49950	49950	9
153	20231012	161000	11027750	49950	49950	49950	49950	0
154	20231012	160900	11027750	49950	49950	49950	49950	0
155	20231012	160800	11027750	49950	49950	49950	49950	0
156	20231012	160700	11027750	49950	49950	49950	49950	0
157	20231012	160600	11027750	49950	49950	49950	49950	0
158	20231012	160500	11027750	49950	49950	49950	49950	0
159	20231012	160400	11027750	49950	49950	49950	49950	0
160	20231012	160300	11027750	49950	49950	49950	49950	0
161	20231012	160200	11027750	49950	49950	49950	49950	0
162	20231012	160100	11027750	49950	49950	49950	49950	0
163	20231012	160000	11027750	49950	49950	49950	49950	0
164	20231012	155900	11027750	49950	49950	49950	49950	0
165	20231012	155800	11027750	49950	49950	49950	49950	0
166	20231012	155700	11027750	49950	49950	49950	49950	0
167	20231012	155600	11027750	49950	49950	49950	49950	0
168	20231012	155500	11027750	49950	49950	49950	49950	0
169	20231012	155400	11027750	49950	49950	49950	49950	0
170	20231012	155300	11027750	49950	49950	49950	49950	0
171	20231012	155200	11027750	49950	49950	49950	49950	0
172	20231012	155100	11027750	49950	49950	49950	49950	0
173	20231012	155000	11027750	49950	49950	49950	49950	0
174	20231012	154900	11027750	49950	49950	49950	49950	0
175	20231012	154800	11027750	49950	49950	49950	49950	0
176	20231012	154700	11027750	49950	49950	49950	49950	0
177	20231012	154600	11027750	49950	49950	49950	49950	0
178	20231012	154500	11027750	49950	49950	49950	49950	0
179	20231012	154400	11027750	49950	49950	49950	49950	0
180	20231012	154300	11027750	49950	49950	49950	49950	0
181	20231012	154200	11027750	49950	49950	49950	49950	0
182	20231012	154100	11027750	49950	49950	49950	49950	9
183	20231012	154000	11027750	49950	49950	49950	49950	0
184	20231012	153900	11027750	49950	49950	49950	49950	0
185	20231012	153800	11027750	49950	49950	49950	49950	0
186	20231012	153700	11027750	49950	49950	49950	49950	0
187	20231012	153600	11027750	49950	49950	49950	49950	0
188	20231012	153500	11027750	49950	49950	49950	49950	0
189	20231012	153400	11027750	49950	49950	49950	49950	0
190	20231012	153300	11027750	49950	49950	49950	49950	0
191	20231012	153200	11027750	49950	49950	49950	49950	0
192	20231012	153100	11027750	49950	49950	49950	49950	0
193	20231012	153000	11027750	49950	49950	49950	49950	9
194	20231012	152900	10578200	49900	49900	49900	49900	0
195	20231012	152800	10578200	49900	49900	49900	49900	0
196	20231012	152700	10578200	49900	49900	49900	49900	0
197	20231012	152600	10578200	49900	49900	49900	49900	0
198	20231012	152500	10578200	49900	49900	49900	49900	0
199	20231012	152400	10578200	49900	49900	49900	49900	0
200	20231012	152300	10578200	49900	49900	49900	49900	0
201	20231012	152200	10578200	49900	49900	49900	49900	0
202	20231012	152100	10578200	49900	49900	49900	49900	0
203	20231012	152000	10578200	49900	49900	49900	49900	0
204	20231012	151900	10578200	49900	49900	49900	49900	0
205	20231012	151800	10578200	49900	49900	49900	49900	0
206	20231012	151700	10578200	49900	49900	49900	49900	0
207	20231012	151600	10578200	49900	49900	49900	49900	9
208	20231012	151500	10129100	50000	50000	50000	50000	0
209	20231012	151400	10129100	50000	50000	50000	50000	1
210	20231012	151300	10079100	50000	50000	50000	50000	0
211	20231012	151200	10079100	50000	50000	50000	50000	0
212	20231012	151100	10079100	50000	50000	50000	50000	0
213	20231012	151000	10079100	50000	50000	50000	50000	5
214	20231012	150900	9829100	50000	50000	50000	50000	0
215	20231012	150800	9829100	50000	50000	50000	50000	0
216	20231012	150700	9829100	50000	50000	50000	50000	0
217	20231012	150600	9829100	50000	50000	50000	50000	0
218	20231012	150500	9829100	50000	50000	50000	50000	0
219	20231012	150400	9829100	50000	50000	50000	50000	0
220	20231012	150300	9829100	50000	50000	50000	50000	0
221	20231012	150200	9829100	50000	50000	50000	50000	0
222	20231012	150100	9829100	50000	50000	50000	50000	0
223	20231012	150000	9829100	50000	50000	50000	50000	0
224	20231012	145900	9829100	50000	50000	50000	50000	0
225	20231012	145800	9829100	50000	50000	50000	50000	0
226	20231012	145700	9829100	50000	50000	50000	50000	0
227	20231012	145600	9829100	50000	50000	50000	50000	0
228	20231012	145500	9829100	50000	50000	50000	50000	0
229	20231012	145400	9829100	50000	50000	50000	50000	0
230	20231012	145300	9829100	50000	50000	50000	50000	0
231	20231012	145200	9829100	50000	50000	50000	50000	0
232	20231012	145100	9829100	50000	50000	50000	50000	0
233	20231012	145000	9829100	50000	50000	50000	50000	0
234	20231012	144900	9829100	50000	50000	50000	50000	0
235	20231012	144800	9829100	50000	50000	50000	50000	0
236	20231012	144700	9829100	50000	50000	50000	50000	0
237	20231012	144600	9829100	50000	50000	50000	50000	0
238	20231012	144500	9829100	50000	50000	50000	50000	0
239	20231012	144400	9829100	50000	50000	50000	50000	0
240	20231012	144300	9829100	50000	49800	50000	49800	28
241	20231012	144200	8429450	49800	49800	49800	49800	4
242	20231012	144100	8230250	49600	49600	49600	49600	0
243	20231012	144000	8230250	49600	49600	49600	49600	0
244	20231012	143900	8230250	49600	49600	49600	49600	0
245	20231012	143800	8230250	49600	49600	49600	49600	0
246	20231012	143700	8230250	49600	49650	49650	49600	19
247	20231012	143600	7287500	49650	49650	49650	49650	0
248	20231012	143500	7287500	49650	49650	49650	49650	0
249	20231012	143400	7287500	49650	49650	49650	49650	0
250	20231012	143300	7287500	49650	49650	49650	49650	0
251	20231012	143200	7287500	49650	49650	49650	49650	0
252	20231012	143100	7287500	49650	49650	49650	49650	0
253	20231012	143000	7287500	49650	49650	49650	49650	0
254	20231012	142900	7287500	49650	49650	49650	49650	0
255	20231012	142800	7287500	49650	49650	49650	49650	0
256	20231012	142700	7287500	49650	49650	49650	49650	0
257	20231012	142600	7287500	49650	49650	49650	49650	2
258	20231012	142500	7188200	49800	49800	49800	49800	0
259	20231012	142400	7188200	49800	49800	49800	49800	0
260	20231012	142300	7188200	49800	49800	49800	49800	0
261	20231012	142200	7188200	49800	49800	49800	49800	0
262	20231012	142100	7188200	49800	49800	49800	49800	1
263	20231012	142000	7138400	49800	49800	49800	49800	0
264	20231012	141900	7138400	49800	49800	49800	49800	0
265	20231012	141800	7138400	49800	49800	49800	49800	0
266	20231012	141700	7138400	49800	49800	49800	49800	0
267	20231012	141600	7138400	49800	49800	49800	49800	0
268	20231012	141500	7138400	49800	49800	49800	49800	0
269	20231012	141400	7138400	49800	49800	49800	49800	0
270	20231012	141300	7138400	49800	49800	49800	49800	0
271	20231012	141200	7138400	49800	49800	49800	49800	0
272	20231012	141100	7138400	49800	49800	49800	49800	0
273	20231012	141000	7138400	49800	49800	49800	49800	0
274	20231012	140900	7138400	49800	49800	49800	49800	0
275	20231012	140800	7138400	49800	49800	49800	49800	0
276	20231012	140700	7138400	49800	49800	49800	49800	0
277	20231012	140600	7138400	49800	49800	49800	49800	1
278	20231012	140500	7088600	49650	49650	49650	49650	0
279	20231012	140400	7088600	49650	49650	49650	49650	0
280	20231012	140300	7088600	49650	49650	49650	49650	0
281	20231012	140200	7088600	49650	49650	49650	49650	0
282	20231012	140100	7088600	49650	49650	49650	49650	0
283	20231012	140000	7088600	49650	49650	49650	49650	0
284	20231012	135900	7088600	49650	49650	49650	49650	0
285	20231012	135800	7088600	49650	49650	49650	49650	0
286	20231012	135700	7088600	49650	49650	49650	49650	0
287	20231012	135600	7088600	49650	49650	49650	49650	0
288	20231012	135500	7088600	49650	49650	49650	49650	0
289	20231012	135400	7088600	49650	49650	49650	49650	0
290	20231012	135300	7088600	49650	49650	49650	49650	0
291	20231012	135200	7088600	49650	49650	49650	49650	0
292	20231012	135100	7088600	49650	49650	49650	49650	0
293	20231012	135000	7088600	49650	49650	49650	49650	0
294	20231012	134900	7088600	49650	49650	49650	49650	0
295	20231012	134800	7088600	49650	49650	49650	49650	0
296	20231012	134700	7088600	49650	49650	49650	49650	0
297	20231012	134600	7088600	49650	49650	49650	49650	0
298	20231012	134500	7088600	49650	49650	49650	49650	0
299	20231012	134400	7088600	49650	49650	49650	49650	0
300	20231012	134300	7088600	49650	49650	49650	49650	0
301	20231012	134200	7088600	49650	49650	49650	49650	0
302	20231012	134100	7088600	49650	49650	49650	49650	0
303	20231012	134000	7088600	49650	49650	49650	49650	0
304	20231012	133900	7088600	49650	49650	49650	49650	0
305	20231012	133800	7088600	49650	49650	49650	49650	0
306	20231012	133700	7088600	49650	49650	49650	49650	0
307	20231012	133600	7088600	49650	49650	49650	49650	0
308	20231012	133500	7088600	49650	49650	49650	49650	0
309	20231012	133400	7088600	49650	49650	49650	49650	0
310	20231012	133300	7088600	49650	49700	49700	49650	4
311	20231012	133200	6889950	49650	49650	49650	49650	0
312	20231012	133100	6889950	49650	49650	49650	49650	0
313	20231012	133000	6889950	49650	49650	49650	49650	0
314	20231012	132900	6889950	49650	49650	49650	49650	0
315	20231012	132800	6889950	49650	49650	49650	49650	0
316	20231012	132700	6889950	49650	49650	49650	49650	0
317	20231012	132600	6889950	49650	49650	49650	49650	0
318	20231012	132500	6889950	49650	49650	49650	49650	0
319	20231012	132400	6889950	49650	49650	49650	49650	0
320	20231012	132300	6889950	49650	49650	49650	49650	0
321	20231012	132200	6889950	49650	49650	49650	49650	0
322	20231012	132100	6889950	49650	49650	49650	49650	0
323	20231012	132000	6889950	49650	49650	49650	49650	0
324	20231012	131900	6889950	49650	49650	49650	49650	0
325	20231012	131800	6889950	49650	49650	49650	49650	0
326	20231012	131700	6889950	49650	49650	49650	49650	0
327	20231012	131600	6889950	49650	49650	49650	49650	0
328	20231012	131500	6889950	49650	49650	49650	49650	0
329	20231012	131400	6889950	49650	49650	49650	49650	0
330	20231012	131300	6889950	49650	49650	49650	49650	0
331	20231012	131200	6889950	49650	49650	49650	49650	0
332	20231012	131100	6889950	49650	49650	49650	49650	0
333	20231012	131000	6889950	49650	49650	49650	49650	0
334	20231012	130900	6889950	49650	49650	49650	49650	0
335	20231012	130800	6889950	49650	49650	49650	49650	0
336	20231012	130700	6889950	49650	49650	49650	49650	0
337	20231012	130600	6889950	49650	49700	49700	49650	2
338	20231012	130500	6790600	50000	50000	50000	50000	0
339	20231012	130400	6790600	50000	50000	50000	50000	0
340	20231012	130300	6790600	50000	50000	50000	50000	0
341	20231012	130200	6790600	50000	50000	50000	50000	0
342	20231012	130100	6790600	50000	50000	50000	50000	0
343	20231012	130000	6790600	50000	50000	50000	50000	25
344	20231012	125900	5540600	50100	50100	50100	50100	0
345	20231012	125800	5540600	50100	50100	50100	50100	0
346	20231012	125700	5540600	50100	50100	50100	50100	2
347	20231012	125600	5440400	50100	50100	50100	50100	0
348	20231012	125500	5440400	50100	50100	50100	50100	0
349	20231012	125400	5440400	50100	50100	50100	50100	0
350	20231012	125300	5440400	50100	50100	50100	50100	0
351	20231012	125200	5440400	50100	50100	50100	50100	1
352	20231012	125100	5390300	50000	50000	50000	50000	0
353	20231012	125000	5390300	50000	50000	50000	50000	0
354	20231012	124900	5390300	50000	50000	50000	50000	0
355	20231012	124800	5390300	50000	50000	50000	50000	0
356	20231012	124700	5390300	50000	50000	50000	50000	0
357	20231012	124600	5390300	50000	50000	50000	50000	0
358	20231012	124500	5390300	50000	50000	50000	50000	0
359	20231012	124400	5390300	50000	50000	50000	50000	0
360	20231012	124300	5390300	50000	50000	50000	50000	0
361	20231012	124200	5390300	50000	50000	50000	50000	0
362	20231012	124100	5390300	50000	50000	50000	50000	0
363	20231012	124000	5390300	50000	50000	50000	50000	0
364	20231012	123900	5390300	50000	50000	50000	50000	0
365	20231012	123800	5390300	50000	50000	50000	50000	0
366	20231012	123700	5390300	50000	50000	50000	50000	0
367	20231012	123600	5390300	50000	50000	50000	50000	0
368	20231012	123500	5390300	50000	50000	50000	50000	0
369	20231012	123400	5390300	50000	50000	50000	50000	0
370	20231012	123300	5390300	50000	50000	50000	50000	0
371	20231012	123200	5390300	50000	50000	50000	50000	1
372	20231012	123100	5340300	50000	50000	50000	50000	0
373	20231012	123000	5340300	50000	50000	50000	50000	0
374	20231012	122900	5340300	50000	50000	50000	50000	0
375	20231012	122800	5340300	50000	50000	50000	50000	0
376	20231012	122700	5340300	50000	50000	50000	50000	0
377	20231012	122600	5340300	50000	50000	50000	50000	0
378	20231012	122500	5340300	50000	50000	50000	50000	0
379	20231012	122400	5340300	50000	50000	50000	50000	0
380	20231012	122300	5340300	50000	50000	50000	50000	0
381	20231012	122200	5340300	50000	50000	50000	50000	0
382	20231012	122100	5340300	50000	50000	50000	50000	0
383	20231012	122000	5340300	50000	50000	50000	50000	0
384	20231012	121900	5340300	50000	50000	50000	50000	0
385	20231012	121800	5340300	50000	50000	50000	50000	0
386	20231012	121700	5340300	50000	50000	50000	50000	0
387	20231012	121600	5340300	50000	50000	50000	50000	0
388	20231012	121500	5340300	50000	50000	50000	50000	0
389	20231012	121400	5340300	50000	50000	50000	50000	0
390	20231012	121300	5340300	50000	50000	50000	50000	0
391	20231012	121200	5340300	50000	50000	50000	50000	0
392	20231012	121100	5340300	50000	50000	50000	50000	0
393	20231012	121000	5340300	50000	50000	50000	50000	0
394	20231012	120900	5340300	50000	50000	50000	50000	0
395	20231012	120800	5340300	50000	50000	50000	50000	0
396	20231012	120700	5340300	50000	50000	50000	50000	0
397	20231012	120600	5340300	50000	50000	50000	50000	0
398	20231012	120500	5340300	50000	50000	50000	50000	0
399	20231012	120400	5340300	50000	50000	50000	50000	0
400	20231012	120300	5340300	50000	50000	50000	50000	0
401	20231012	120200	5340300	50000	50000	50000	50000	0
402	20231012	120100	5340300	50000	50000	50000	50000	0
403	20231012	120000	5340300	50000	50000	50000	50000	0
404	20231012	115900	5340300	50000	50000	50000	50000	0
405	20231012	115800	5340300	50000	50000	50000	50000	0
406	20231012	115700	5340300	50000	50000	50000	50000	0
407	20231012	115600	5340300	50000	49950	50000	49950	24
408	20231012	115500	4140450	49450	49450	49450	49450	0
409	20231012	115400	4140450	49450	49450	49450	49450	0
410	20231012	115300	4140450	49450	49450	49450	49450	0
411	20231012	115200	4140450	49450	49450	49450	49450	0
412	20231012	115100	4140450	49450	49450	49450	49450	0
413	20231012	115000	4140450	49450	49450	49450	49450	0
414	20231012	114900	4140450	49450	49450	49450	49450	0
415	20231012	114800	4140450	49450	49450	49450	49450	0
416	20231012	114700	4140450	49450	49450	49450	49450	0
417	20231012	114600	4140450	49450	49450	49450	49450	0
418	20231012	114500	4140450	49450	49450	49450	49450	0
419	20231012	114400	4140450	49450	49450	49450	49450	0
420	20231012	114300	4140450	49450	49450	49450	49450	0
421	20231012	114200	4140450	49450	49450	49450	49450	0
422	20231012	114100	4140450	49450	49450	49450	49450	0
423	20231012	114000	4140450	49450	49450	49450	49450	0
424	20231012	113900	4140450	49450	49450	49450	49450	0
425	20231012	113800	4140450	49450	49450	49450	49450	0
426	20231012	113700	4140450	49450	49450	49450	49450	0
427	20231012	113600	4140450	49450	49450	49450	49450	0
428	20231012	113500	4140450	49450	49450	49450	49450	0
429	20231012	113400	4140450	49450	49450	49450	49450	0
430	20231012	113300	4140450	49450	49450	49450	49450	0
431	20231012	113200	4140450	49450	49450	49450	49450	0
432	20231012	113100	4140450	49450	49450	49450	49450	0
433	20231012	113000	4140450	49450	49450	49450	49450	0
434	20231012	112900	4140450	49450	49450	49450	49450	0
435	20231012	112800	4140450	49450	49450	49450	49450	0
436	20231012	112700	4140450	49450	49450	49450	49450	0
437	20231012	112600	4140450	49450	49450	49450	49450	0
438	20231012	112500	4140450	49450	49450	49450	49450	0
439	20231012	112400	4140450	49450	49450	49450	49450	0
440	20231012	112300	4140450	49450	49450	49450	49450	0
441	20231012	112200	4140450	49450	49450	49450	49450	0
442	20231012	112100	4140450	49450	49600	49600	49450	20
443	20231012	112000	3150000	50000	50000	50000	50000	0
444	20231012	111900	3150000	50000	50000	50000	50000	0
445	20231012	111800	3150000	50000	50000	50000	50000	0
446	20231012	111700	3150000	50000	50000	50000	50000	0
447	20231012	111600	3150000	50000	50000	50000	50000	0
448	20231012	111500	3150000	50000	50000	50000	50000	0
449	20231012	111400	3150000	50000	50000	50000	50000	0
450	20231012	111300	3150000	50000	50000	50000	50000	0
451	20231012	111200	3150000	50000	50000	50000	50000	0
452	20231012	111100	3150000	50000	50000	50000	50000	0
453	20231012	111000	3150000	50000	50000	50000	50000	0
454	20231012	110900	3150000	50000	50000	50000	50000	0
455	20231012	110800	3150000	50000	50000	50000	50000	0
456	20231012	110700	3150000	50000	50000	50000	50000	0
457	20231012	110600	3150000	50000	50000	50000	50000	0
458	20231012	110500	3150000	50000	50000	50000	50000	0
459	20231012	110400	3150000	50000	50000	50000	50000	0
460	20231012	110300	3150000	50000	50000	50000	50000	0
461	20231012	110200	3150000	50000	50000	50000	50000	0
462	20231012	110100	3150000	50000	50000	50000	50000	0
463	20231012	110000	3150000	50000	50000	50000	50000	0
464	20231012	105900	3150000	50000	50000	50000	50000	0
465	20231012	105800	3150000	50000	50000	50000	50000	0
466	20231012	105700	3150000	50000	50000	50000	50000	0
467	20231012	105600	3150000	50000	50000	50000	50000	0
468	20231012	105500	3150000	50000	50000	50000	50000	0
469	20231012	105400	3150000	50000	50000	50000	50000	0
470	20231012	105300	3150000	50000	50000	50000	50000	0
471	20231012	105200	3150000	50000	50000	50000	50000	0
472	20231012	105100	3150000	50000	50000	50000	50000	0
473	20231012	105000	3150000	50000	50000	50000	50000	0
474	20231012	104900	3150000	50000	50000	50000	50000	0
475	20231012	104800	3150000	50000	50000	50000	50000	0
476	20231012	104700	3150000	50000	50000	50000	50000	0
477	20231012	104600	3150000	50000	50000	50000	50000	0
478	20231012	104500	3150000	50000	50000	50000	50000	0
479	20231012	104400	3150000	50000	50000	50000	50000	0
480	20231012	104300	3150000	50000	50000	50000	50000	0
481	20231012	104200	3150000	50000	50000	50000	50000	0
482	20231012	104100	3150000	50000	50000	50000	50000	0
483	20231012	104000	3150000	50000	50000	50000	50000	0
484	20231012	103900	3150000	50000	50000	50000	50000	0
485	20231012	103800	3150000	50000	50000	50000	50000	0
486	20231012	103700	3150000	50000	50000	50000	50000	0
487	20231012	103600	3150000	50000	50000	50000	50000	0
488	20231012	103500	3150000	50000	50000	50000	50000	0
489	20231012	103400	3150000	50000	50000	50000	50000	0
490	20231012	103300	3150000	50000	50000	50000	50000	0
491	20231012	103200	3150000	50000	50000	50000	50000	0
492	20231012	103100	3150000	50000	50000	50000	50000	0
493	20231012	103000	3150000	50000	50000	50000	50000	0
494	20231012	102900	3150000	50000	50000	50000	50000	22
495	20231012	102800	2050000	50000	50000	50000	50000	0
496	20231012	102700	2050000	50000	50000	50000	50000	0
497	20231012	102600	2050000	50000	50000	50000	50000	20
498	20231012	102500	1050000	50000	50000	50000	50000	0
499	20231012	102400	1050000	50000	50000	50000	50000	0
500	20231012	102300	1050000	50000	50000	50000	50000	0
501	20231012	102200	1050000	50000	50000	50000	50000	0
502	20231012	102100	1050000	50000	50000	50000	50000	0
503	20231012	102000	1050000	50000	50000	50000	50000	10
504	20231012	101900	550000	50000	50000	50000	50000	0
505	20231012	101800	550000	50000	50000	50000	50000	0
506	20231012	101700	550000	50000	50000	50000	50000	0
507	20231012	101600	550000	50000	50000	50000	50000	0
508	20231012	101500	550000	50000	50000	50000	50000	0
509	20231012	101400	550000	50000	50000	50000	50000	0
510	20231012	101300	550000	50000	50000	50000	50000	0
511	20231012	101200	550000	50000	50000	50000	50000	0
512	20231012	101100	550000	50000	50000	50000	50000	0
513	20231012	101000	550000	50000	50000	50000	50000	0
514	20231012	100900	550000	50000	50000	50000	50000	0
515	20231012	100800	550000	50000	50000	50000	50000	0
516	20231012	100700	550000	50000	50000	50000	50000	0
517	20231012	100600	550000	50000	50000	50000	50000	0
518	20231012	100500	550000	50000	50000	50000	50000	0
519	20231012	100400	550000	50000	50000	50000	50000	0
520	20231012	100300	550000	50000	50000	50000	50000	0
521	20231012	100200	550000	50000	50000	50000	50000	0
522	20231012	100100	550000	50000	50000	50000	50000	0
523	20231012	100000	550000	50000	50000	50000	50000	0
524	20231012	095900	550000	50000	50000	50000	50000	0
525	20231012	095800	550000	50000	50000	50000	50000	0
526	20231012	095700	550000	50000	50000	50000	50000	0
527	20231012	095600	550000	50000	50000	50000	50000	0
528	20231012	095500	550000	50000	50000	50000	50000	0
529	20231012	095400	550000	50000	50000	50000	50000	0
530	20231012	095300	550000	50000	50000	50000	50000	0
531	20231012	095200	550000	50000	50000	50000	50000	0
532	20231012	095100	550000	50000	50000	50000	50000	0
533	20231012	095000	550000	50000	50000	50000	50000	0
534	20231012	094900	550000	50000	50000	50000	50000	0
535	20231012	094800	550000	50000	50000	50000	50000	0
536	20231012	094700	550000	50000	50000	50000	50000	0
537	20231012	094600	550000	50000	50000	50000	50000	0
538	20231012	094500	550000	50000	50000	50000	50000	0
539	20231012	094400	550000	50000	50000	50000	50000	0
540	20231012	094300	550000	50000	50000	50000	50000	0
541	20231012	094200	550000	50000	50000	50000	50000	0
542	20231012	094100	550000	50000	50000	50000	50000	0
543	20231012	094000	550000	50000	50000	50000	50000	0
544	20231012	093900	550000	50000	50000	50000	50000	0
545	20231012	093800	550000	50000	50000	50000	50000	0
546	20231012	093700	550000	50000	50000	50000	50000	0
547	20231012	093600	550000	50000	50000	50000	50000	0
548	20231012	093500	550000	50000	50000	50000	50000	0
549	20231012	093400	550000	50000	50000	50000	50000	0
550	20231012	093300	550000	50000	50000	50000	50000	0
551	20231012	093200	550000	50000	50000	50000	50000	0
552	20231012	093100	550000	50000	50000	50000	50000	0
553	20231012	093000	550000	50000	50000	50000	50000	0
554	20231012	092900	550000	50000	50000	50000	50000	0
555	20231012	092800	550000	50000	50000	50000	50000	0
556	20231012	092700	550000	50000	50000	50000	50000	0
557	20231012	092600	550000	50000	50000	50000	50000	0
558	20231012	092500	550000	50000	50000	50000	50000	0
559	20231012	092400	550000	50000	50000	50000	50000	0
560	20231012	092300	550000	50000	50000	50000	50000	0
561	20231012	092200	550000	50000	50000	50000	50000	0
562	20231012	092100	550000	50000	50000	50000	50000	0
563	20231012	092000	550000	50000	50000	50000	50000	0
564	20231012	091900	550000	50000	50000	50000	50000	0
565	20231012	091800	550000	50000	50000	50000	50000	0
566	20231012	091700	550000	50000	50000	50000	50000	0
567	20231012	091600	550000	50000	50000	50000	50000	0
568	20231012	091500	550000	50000	50000	50000	50000	0
569	20231012	091400	550000	50000	50000	50000	50000	0
570	20231012	091300	550000	50000	50000	50000	50000	0
571	20231012	091200	550000	50000	50000	50000	50000	0
572	20231012	091100	550000	50000	50000	50000	50000	0
573	20231012	091000	550000	50000	50000	50000	50000	0
574	20231012	090900	550000	50000	50000	50000	50000	0
575	20231012	090800	550000	50000	50000	50000	50000	0
576	20231012	090700	550000	50000	50000	50000	50000	0
577	20231012	090600	550000	50000	50000	50000	50000	0
578	20231012	090500	550000	50000	50000	50000	50000	0
579	20231012	090400	550000	50000	50000	50000	50000	0
580	20231012	090300	550000	50000	50000	50000	50000	0
581	20231012	090200	550000	50000	50000	50000	50000	1
582	20231012	090100	500000	50000	50000	50000	50000	10
583	20231012	090000	0	50000	50000	50000	50000	0