KissMeData/004700/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184100	52559550	49500	49500	49500	49500	135
3	20230926	184000	52559550	49500	49500	49500	49500	0
4	20230926	183900	52559550	49500	49500	49500	49500	0
5	20230926	183800	52559550	49500	49500	49500	49500	0
6	20230926	183700	52559550	49500	49500	49500	49500	0
7	20230926	183600	52559550	49500	49500	49500	49500	0
8	20230926	183500	52559550	49500	49500	49500	49500	0
9	20230926	183400	52559550	49500	49500	49500	49500	0
10	20230926	183300	52559550	49500	49500	49500	49500	0
11	20230926	183200	52559550	49500	49500	49500	49500	0
12	20230926	183100	52559550	49500	49500	49500	49500	0
13	20230926	183000	52559550	49500	49500	49500	49500	0
14	20230926	182900	52559550	49500	49500	49500	49500	0
15	20230926	182800	52559550	49500	49500	49500	49500	0
16	20230926	182700	52559550	49500	49500	49500	49500	0
17	20230926	182600	52559550	49500	49500	49500	49500	0
18	20230926	182500	52559550	49500	49500	49500	49500	0
19	20230926	182400	52559550	49500	49500	49500	49500	0
20	20230926	182300	52559550	49500	49500	49500	49500	0
21	20230926	182200	52559550	49500	49500	49500	49500	0
22	20230926	182100	52559550	49500	49500	49500	49500	0
23	20230926	182000	52559550	49500	49500	49500	49500	0
24	20230926	181900	52559550	49500	49500	49500	49500	0
25	20230926	181800	52559550	49500	49500	49500	49500	0
26	20230926	181700	52559550	49500	49500	49500	49500	0
27	20230926	181600	52559550	49500	49500	49500	49500	0
28	20230926	181500	52559550	49500	49500	49500	49500	0
29	20230926	181400	52559550	49500	49500	49500	49500	0
30	20230926	181300	52559550	49500	49500	49500	49500	0
31	20230926	181200	52559550	49500	49500	49500	49500	0
32	20230926	181100	52559550	49500	49500	49500	49500	135
33	20230926	181000	52559550	49500	49500	49500	49500	0
34	20230926	180900	52559550	49500	49500	49500	49500	0
35	20230926	180800	52559550	49500	49500	49500	49500	0
36	20230926	180700	52559550	49500	49500	49500	49500	0
37	20230926	180600	52559550	49500	49500	49500	49500	0
38	20230926	180500	52559550	49500	49500	49500	49500	0
39	20230926	180400	52559550	49500	49500	49500	49500	0
40	20230926	180300	52559550	49500	49500	49500	49500	0
41	20230926	180200	52559550	49500	49500	49500	49500	0
42	20230926	180100	52559550	49500	49500	49500	49500	0
43	20230926	180000	52559550	49500	49500	49500	49500	0
44	20230926	175900	52559550	49500	49500	49500	49500	0
45	20230926	175800	52559550	49500	49500	49500	49500	0
46	20230926	175700	52559550	49500	49500	49500	49500	0
47	20230926	175600	52559550	49500	49500	49500	49500	0
48	20230926	175500	52559550	49500	49500	49500	49500	0
49	20230926	175400	52559550	49500	49500	49500	49500	0
50	20230926	175300	52559550	49500	49500	49500	49500	0
51	20230926	175200	52559550	49500	49500	49500	49500	0
52	20230926	175100	52559550	49500	49500	49500	49500	0
53	20230926	175000	52559550	49500	49500	49500	49500	0
54	20230926	174900	52559550	49500	49500	49500	49500	0
55	20230926	174800	52559550	49500	49500	49500	49500	0
56	20230926	174700	52559550	49500	49500	49500	49500	0
57	20230926	174600	52559550	49500	49500	49500	49500	0
58	20230926	174500	52559550	49500	49500	49500	49500	0
59	20230926	174400	52559550	49500	49500	49500	49500	0
60	20230926	174300	52559550	49500	49500	49500	49500	0
61	20230926	174200	52559550	49500	49500	49500	49500	0
62	20230926	174100	52559550	49500	49500	49500	49500	135
63	20230926	174000	52559550	49500	49500	49500	49500	0
64	20230926	173900	52559550	49500	49500	49500	49500	0
65	20230926	173800	52559550	49500	49500	49500	49500	0
66	20230926	173700	52559550	49500	49500	49500	49500	0
67	20230926	173600	52559550	49500	49500	49500	49500	0
68	20230926	173500	52559550	49500	49500	49500	49500	0
69	20230926	173400	52559550	49500	49500	49500	49500	0
70	20230926	173300	52559550	49500	49500	49500	49500	0
71	20230926	173200	52559550	49500	49500	49500	49500	0
72	20230926	173100	52559550	49500	49500	49500	49500	0
73	20230926	173000	52559550	49500	49500	49500	49500	0
74	20230926	172900	52559550	49500	49500	49500	49500	0
75	20230926	172800	52559550	49500	49500	49500	49500	0
76	20230926	172700	52559550	49500	49500	49500	49500	0
77	20230926	172600	52559550	49500	49500	49500	49500	0
78	20230926	172500	52559550	49500	49500	49500	49500	0
79	20230926	172400	52559550	49500	49500	49500	49500	0
80	20230926	172300	52559550	49500	49500	49500	49500	0
81	20230926	172200	52559550	49500	49500	49500	49500	0
82	20230926	172100	52559550	49500	49500	49500	49500	0
83	20230926	172000	52559550	49500	49500	49500	49500	0
84	20230926	171900	52559550	49500	49500	49500	49500	0
85	20230926	171800	52559550	49500	49500	49500	49500	0
86	20230926	171700	52559550	49500	49500	49500	49500	0
87	20230926	171600	52559550	49500	49500	49500	49500	0
88	20230926	171500	52559550	49500	49500	49500	49500	0
89	20230926	171400	52559550	49500	49500	49500	49500	0
90	20230926	171300	52559550	49500	49500	49500	49500	0
91	20230926	171200	52559550	49500	49500	49500	49500	0
92	20230926	171100	52559550	49500	49500	49500	49500	135
93	20230926	171000	52559550	49500	49500	49500	49500	0
94	20230926	170900	52559550	49500	49500	49500	49500	0
95	20230926	170800	52559550	49500	49500	49500	49500	0
96	20230926	170700	52559550	49500	49500	49500	49500	0
97	20230926	170600	52559550	49500	49500	49500	49500	0
98	20230926	170500	52559550	49500	49500	49500	49500	0
99	20230926	170400	52559550	49500	49500	49500	49500	0
100	20230926	170300	52559550	49500	49500	49500	49500	0
101	20230926	170200	52559550	49500	49500	49500	49500	0
102	20230926	170100	52559550	49500	49500	49500	49500	0
103	20230926	170000	52559550	49500	49500	49500	49500	0
104	20230926	165900	52559550	49500	49500	49500	49500	0
105	20230926	165800	52559550	49500	49500	49500	49500	0
106	20230926	165700	52559550	49500	49500	49500	49500	0
107	20230926	165600	52559550	49500	49500	49500	49500	0
108	20230926	165500	52559550	49500	49500	49500	49500	0
109	20230926	165400	52559550	49500	49500	49500	49500	0
110	20230926	165300	52559550	49500	49500	49500	49500	0
111	20230926	165200	52559550	49500	49500	49500	49500	0
112	20230926	165100	52559550	49500	49500	49500	49500	0
113	20230926	165000	52559550	49500	49500	49500	49500	0
114	20230926	164900	52559550	49500	49500	49500	49500	0
115	20230926	164800	52559550	49500	49500	49500	49500	0
116	20230926	164700	52559550	49500	49500	49500	49500	0
117	20230926	164600	52559550	49500	49500	49500	49500	0
118	20230926	164500	52559550	49500	49500	49500	49500	0
119	20230926	164400	52559550	49500	49500	49500	49500	0
120	20230926	164300	52559550	49500	49500	49500	49500	0
121	20230926	164200	52559550	49500	49500	49500	49500	0
122	20230926	164100	52559550	49500	49500	49500	49500	135
123	20230926	164000	52559550	49500	49500	49500	49500	0
124	20230926	163900	52559550	49500	49500	49500	49500	0
125	20230926	163800	52559550	49500	49500	49500	49500	0
126	20230926	163700	52559550	49500	49500	49500	49500	0
127	20230926	163600	52559550	49500	49500	49500	49500	0
128	20230926	163500	52559550	49500	49500	49500	49500	0
129	20230926	163400	52559550	49500	49500	49500	49500	0
130	20230926	163300	52559550	49500	49500	49500	49500	0
131	20230926	163200	52559550	49500	49500	49500	49500	0
132	20230926	163100	52559550	49500	49500	49500	49500	0
133	20230926	163000	52559550	49500	49500	49500	49500	0
134	20230926	162900	52559550	49500	49500	49500	49500	0
135	20230926	162800	52559550	49500	49500	49500	49500	0
136	20230926	162700	52559550	49500	49500	49500	49500	0
137	20230926	162600	52559550	49500	49500	49500	49500	0
138	20230926	162500	52559550	49500	49500	49500	49500	0
139	20230926	162400	52559550	49500	49500	49500	49500	0
140	20230926	162300	52559550	49500	49500	49500	49500	0
141	20230926	162200	52559550	49500	49500	49500	49500	0
142	20230926	162100	52559550	49500	49500	49500	49500	0
143	20230926	162000	52559550	49500	49500	49500	49500	0
144	20230926	161900	52559550	49500	49500	49500	49500	0
145	20230926	161800	52559550	49500	49500	49500	49500	0
146	20230926	161700	52559550	49500	49500	49500	49500	0
147	20230926	161600	52559550	49500	49500	49500	49500	0
148	20230926	161500	52559550	49500	49500	49500	49500	0
149	20230926	161400	52559550	49500	49500	49500	49500	0
150	20230926	161300	52559550	49500	49500	49500	49500	0
151	20230926	161200	52559550	49500	49500	49500	49500	0
152	20230926	161100	52559550	49500	49500	49500	49500	135
153	20230926	161000	52559550	49500	49500	49500	49500	0
154	20230926	160900	52559550	49500	49500	49500	49500	0
155	20230926	160800	52559550	49500	49500	49500	49500	0
156	20230926	160700	52559550	49500	49500	49500	49500	0
157	20230926	160600	52559550	49500	49500	49500	49500	0
158	20230926	160500	52559550	49500	49500	49500	49500	0
159	20230926	160400	52559550	49500	49500	49500	49500	0
160	20230926	160300	52559550	49500	49500	49500	49500	0
161	20230926	160200	52559550	49500	49500	49500	49500	0
162	20230926	160100	52559550	49500	49500	49500	49500	0
163	20230926	160000	52559550	49500	49500	49500	49500	0
164	20230926	155900	52559550	49500	49500	49500	49500	0
165	20230926	155800	52559550	49500	49500	49500	49500	0
166	20230926	155700	52559550	49500	49500	49500	49500	0
167	20230926	155600	52559550	49500	49500	49500	49500	0
168	20230926	155500	52559550	49500	49500	49500	49500	0
169	20230926	155400	52559550	49500	49500	49500	49500	0
170	20230926	155300	52559550	49500	49500	49500	49500	0
171	20230926	155200	52559550	49500	49500	49500	49500	0
172	20230926	155100	52559550	49500	49500	49500	49500	0
173	20230926	155000	52559550	49500	49500	49500	49500	0
174	20230926	154900	52559550	49500	49500	49500	49500	0
175	20230926	154800	52559550	49500	49500	49500	49500	0
176	20230926	154700	52559550	49500	49500	49500	49500	0
177	20230926	154600	52559550	49500	49500	49500	49500	0
178	20230926	154500	52559550	49500	49500	49500	49500	0
179	20230926	154400	52559550	49500	49500	49500	49500	0
180	20230926	154300	52559550	49500	49500	49500	49500	0
181	20230926	154200	52559550	49500	49500	49500	49500	0
182	20230926	154100	52559550	49500	49500	49500	49500	135
183	20230926	154000	52559550	49500	49500	49500	49500	0
184	20230926	153900	52559550	49500	49500	49500	49500	0
185	20230926	153800	52559550	49500	49500	49500	49500	0
186	20230926	153700	52559550	49500	49500	49500	49500	0
187	20230926	153600	52559550	49500	49500	49500	49500	0
188	20230926	153500	52559550	49500	49500	49500	49500	0
189	20230926	153400	52559550	49500	49500	49500	49500	0
190	20230926	153300	52559550	49500	49500	49500	49500	0
191	20230926	153200	52559550	49500	49500	49500	49500	0
192	20230926	153100	52559550	49500	49500	49500	49500	0
193	20230926	153000	52559550	49500	49500	49500	49500	135
194	20230926	152900	45877050	49500	49500	49500	49500	0
195	20230926	152800	45877050	49500	49500	49500	49500	0
196	20230926	152700	45877050	49500	49500	49500	49500	0
197	20230926	152600	45877050	49500	49500	49500	49500	0
198	20230926	152500	45877050	49500	49500	49500	49500	0
199	20230926	152400	45877050	49500	49500	49500	49500	0
200	20230926	152300	45877050	49500	49500	49500	49500	0
201	20230926	152200	45877050	49500	49500	49500	49500	0
202	20230926	152100	45877050	49500	49500	49500	49500	0
203	20230926	152000	45877050	49500	49500	49500	49500	0
204	20230926	151900	45877050	49500	49550	49550	49500	22
205	20230926	151800	44787300	49550	49550	49550	49550	0
206	20230926	151700	44787300	49550	49550	49550	49550	0
207	20230926	151600	44787300	49550	49550	49550	49550	0
208	20230926	151500	44787300	49550	49550	49550	49550	0
209	20230926	151400	44787300	49550	49550	49550	49550	0
210	20230926	151300	44787300	49550	49550	49550	49550	0
211	20230926	151200	44787300	49550	49550	49550	49550	0
212	20230926	151100	44787300	49550	49550	49550	49550	0
213	20230926	151000	44787300	49550	49550	49550	49550	0
214	20230926	150900	44787300	49550	49550	49550	49550	0
215	20230926	150800	44787300	49550	49550	49550	49550	0
216	20230926	150700	44787300	49550	49550	49550	49550	0
217	20230926	150600	44787300	49550	49550	49550	49550	0
218	20230926	150500	44787300	49550	49550	49550	49550	0
219	20230926	150400	44787300	49550	49550	49550	49550	0
220	20230926	150300	44787300	49550	49550	49550	49550	0
221	20230926	150200	44787300	49550	49550	49550	49550	0
222	20230926	150100	44787300	49550	49550	49550	49550	0
223	20230926	150000	44787300	49550	49550	49550	49550	0
224	20230926	145900	44787300	49550	49550	49550	49550	0
225	20230926	145800	44787300	49550	49550	49550	49550	0
226	20230926	145700	44787300	49550	49550	49550	49550	0
227	20230926	145600	44787300	49550	49550	49550	49550	0
228	20230926	145500	44787300	49550	49550	49550	49550	0
229	20230926	145400	44787300	49550	49550	49550	49550	0
230	20230926	145300	44787300	49550	49550	49550	49550	0
231	20230926	145200	44787300	49550	49550	49550	49550	0
232	20230926	145100	44787300	49550	49550	49550	49550	0
233	20230926	145000	44787300	49550	49550	49550	49550	0
234	20230926	144900	44787300	49550	49550	49550	49550	0
235	20230926	144800	44787300	49550	49550	49550	49550	0
236	20230926	144700	44787300	49550	49550	49550	49550	0
237	20230926	144600	44787300	49550	49550	49550	49550	0
238	20230926	144500	44787300	49550	49550	49550	49550	0
239	20230926	144400	44787300	49550	49550	49550	49550	0
240	20230926	144300	44787300	49550	49550	49550	49550	0
241	20230926	144200	44787300	49550	49550	49550	49550	0
242	20230926	144100	44787300	49550	49550	49550	49550	0
243	20230926	144000	44787300	49550	49600	49600	49550	10
244	20230926	143900	44291450	49900	49900	49900	49900	0
245	20230926	143800	44291450	49900	49900	49900	49900	0
246	20230926	143700	44291450	49900	49900	49900	49900	0
247	20230926	143600	44291450	49900	49900	49900	49900	0
248	20230926	143500	44291450	49900	49900	49900	49900	0
249	20230926	143400	44291450	49900	49900	49900	49900	0
250	20230926	143300	44291450	49900	49900	49900	49900	0
251	20230926	143200	44291450	49900	49900	49900	49900	6
252	20230926	143100	43992050	49600	49600	49600	49600	0
253	20230926	143000	43992050	49600	49600	49600	49600	0
254	20230926	142900	43992050	49600	49600	49600	49600	0
255	20230926	142800	43992050	49600	49600	49600	49600	0
256	20230926	142700	43992050	49600	49600	49600	49600	0
257	20230926	142600	43992050	49600	49600	49600	49600	0
258	20230926	142500	43992050	49600	49600	49600	49600	0
259	20230926	142400	43992050	49600	49600	49600	49600	0
260	20230926	142300	43992050	49600	49600	49600	49600	0
261	20230926	142200	43992050	49600	49600	49600	49600	0
262	20230926	142100	43992050	49600	49600	49600	49600	0
263	20230926	142000	43992050	49600	49600	49600	49600	0
264	20230926	141900	43992050	49600	49600	49600	49600	0
265	20230926	141800	43992050	49600	49600	49600	49600	0
266	20230926	141700	43992050	49600	49600	49600	49600	0
267	20230926	141600	43992050	49600	49600	49600	49600	0
268	20230926	141500	43992050	49600	49600	49600	49600	0
269	20230926	141400	43992050	49600	49600	49600	49600	1
270	20230926	141300	43942450	49900	49900	49900	49900	0
271	20230926	141200	43942450	49900	49900	49900	49900	0
272	20230926	141100	43942450	49900	49900	49900	49900	0
273	20230926	141000	43942450	49900	49900	49900	49900	0
274	20230926	140900	43942450	49900	49850	49900	49850	25
275	20230926	140800	42695700	49900	49900	49900	49900	0
276	20230926	140700	42695700	49900	49900	49900	49900	0
277	20230926	140600	42695700	49900	49900	49900	49900	5
278	20230926	140500	42446200	49900	49900	49900	49900	0
279	20230926	140400	42446200	49900	49900	49900	49900	0
280	20230926	140300	42446200	49900	49900	49900	49900	0
281	20230926	140200	42446200	49900	49900	49900	49900	0
282	20230926	140100	42446200	49900	49900	49900	49900	0
283	20230926	140000	42446200	49900	49900	49900	49900	0
284	20230926	135900	42446200	49900	49900	49900	49900	24
285	20230926	135800	41248600	49850	49850	49850	49850	2
286	20230926	135700	41148900	49800	49800	49800	49800	0
287	20230926	135600	41148900	49800	49800	49800	49800	0
288	20230926	135500	41148900	49800	49800	49800	49800	0
289	20230926	135400	41148900	49800	49800	49800	49800	0
290	20230926	135300	41148900	49800	49800	49800	49800	0
291	20230926	135200	41148900	49800	49800	49800	49800	0
292	20230926	135100	41148900	49800	49800	49800	49800	0
293	20230926	135000	41148900	49800	49800	49800	49800	0
294	20230926	134900	41148900	49800	49800	49800	49800	0
295	20230926	134800	41148900	49800	49800	49800	49800	0
296	20230926	134700	41148900	49800	49800	49800	49800	0
297	20230926	134600	41148900	49800	49800	49800	49800	0
298	20230926	134500	41148900	49800	49800	49800	49800	0
299	20230926	134400	41148900	49800	49800	49800	49800	0
300	20230926	134300	41148900	49800	49800	49800	49800	0
301	20230926	134200	41148900	49800	49800	49800	49800	0
302	20230926	134100	41148900	49800	49800	49800	49800	0
303	20230926	134000	41148900	49800	49800	49800	49800	0
304	20230926	133900	41148900	49800	49800	49800	49800	0
305	20230926	133800	41148900	49800	49800	49800	49800	0
306	20230926	133700	41148900	49800	49800	49800	49800	1
307	20230926	133600	41099100	49650	49650	49650	49650	4
308	20230926	133500	40900500	49700	49700	49700	49700	0
309	20230926	133400	40900500	49700	49700	49700	49700	0
310	20230926	133300	40900500	49700	49700	49700	49700	0
311	20230926	133200	40900500	49700	49700	49700	49700	0
312	20230926	133100	40900500	49700	49700	49700	49700	0
313	20230926	133000	40900500	49700	49700	49700	49700	0
314	20230926	132900	40900500	49700	49700	49700	49700	0
315	20230926	132800	40900500	49700	49700	49700	49700	0
316	20230926	132700	40900500	49700	49700	49700	49700	0
317	20230926	132600	40900500	49700	49700	49700	49700	0
318	20230926	132500	40900500	49700	49700	49700	49700	0
319	20230926	132400	40900500	49700	49700	49700	49700	0
320	20230926	132300	40900500	49700	49700	49700	49700	0
321	20230926	132200	40900500	49700	49700	49700	49700	0
322	20230926	132100	40900500	49700	49700	49700	49700	0
323	20230926	132000	40900500	49700	49700	49700	49700	0
324	20230926	131900	40900500	49700	49700	49700	49700	0
325	20230926	131800	40900500	49700	49700	49700	49700	0
326	20230926	131700	40900500	49700	49700	49700	49700	0
327	20230926	131600	40900500	49700	49700	49700	49700	0
328	20230926	131500	40900500	49700	49700	49700	49700	0
329	20230926	131400	40900500	49700	49700	49700	49700	0
330	20230926	131300	40900500	49700	49700	49700	49700	0
331	20230926	131200	40900500	49700	49700	49700	49700	0
332	20230926	131100	40900500	49700	49700	49700	49700	0
333	20230926	131000	40900500	49700	49700	49700	49700	0
334	20230926	130900	40900500	49700	49700	49700	49700	0
335	20230926	130800	40900500	49700	49700	49700	49700	0
336	20230926	130700	40900500	49700	49700	49700	49700	0
337	20230926	130600	40900500	49700	49700	49700	49700	0
338	20230926	130500	40900500	49700	49700	49700	49700	0
339	20230926	130400	40900500	49700	49700	49700	49700	0
340	20230926	130300	40900500	49700	49700	49700	49700	0
341	20230926	130200	40900500	49700	49700	49700	49700	0
342	20230926	130100	40900500	49700	49700	49700	49700	0
343	20230926	130000	40900500	49700	49700	49700	49700	0
344	20230926	125900	40900500	49700	49700	49700	49700	0
345	20230926	125800	40900500	49700	49700	49700	49700	0
346	20230926	125700	40900500	49700	49700	49700	49700	0
347	20230926	125600	40900500	49700	49700	49700	49700	0
348	20230926	125500	40900500	49700	49700	49700	49700	0
349	20230926	125400	40900500	49700	49700	49700	49700	0
350	20230926	125300	40900500	49700	49700	49700	49700	0
351	20230926	125200	40900500	49700	49700	49700	49700	0
352	20230926	125100	40900500	49700	49700	49700	49700	0
353	20230926	125000	40900500	49700	49700	49700	49700	0
354	20230926	124900	40900500	49700	49700	49700	49700	0
355	20230926	124800	40900500	49700	49700	49700	49700	0
356	20230926	124700	40900500	49700	49700	49700	49700	0
357	20230926	124600	40900500	49700	49700	49700	49700	0
358	20230926	124500	40900500	49700	49700	49700	49700	0
359	20230926	124400	40900500	49700	49700	49700	49700	0
360	20230926	124300	40900500	49700	49700	49700	49700	0
361	20230926	124200	40900500	49700	49700	49700	49700	0
362	20230926	124100	40900500	49700	49700	49700	49700	0
363	20230926	124000	40900500	49700	49700	49700	49700	0
364	20230926	123900	40900500	49700	49700	49700	49700	0
365	20230926	123800	40900500	49700	49700	49700	49700	0
366	20230926	123700	40900500	49700	49700	49700	49700	0
367	20230926	123600	40900500	49700	49700	49700	49700	0
368	20230926	123500	40900500	49700	49700	49700	49700	0
369	20230926	123400	40900500	49700	49700	49700	49700	0
370	20230926	123300	40900500	49700	49700	49700	49700	0
371	20230926	123200	40900500	49700	49700	49700	49700	0
372	20230926	123100	40900500	49700	49700	49700	49700	0
373	20230926	123000	40900500	49700	49700	49700	49700	0
374	20230926	122900	40900500	49700	49700	49700	49700	0
375	20230926	122800	40900500	49700	49700	49700	49700	0
376	20230926	122700	40900500	49700	49700	49700	49700	0
377	20230926	122600	40900500	49700	49700	49700	49700	0
378	20230926	122500	40900500	49700	49700	49700	49700	0
379	20230926	122400	40900500	49700	49700	49700	49700	0
380	20230926	122300	40900500	49700	49700	49700	49700	0
381	20230926	122200	40900500	49700	49700	49700	49700	0
382	20230926	122100	40900500	49700	49700	49700	49700	0
383	20230926	122000	40900500	49700	49700	49700	49700	0
384	20230926	121900	40900500	49700	49700	49700	49700	0
385	20230926	121800	40900500	49700	49700	49700	49700	0
386	20230926	121700	40900500	49700	49700	49700	49700	0
387	20230926	121600	40900500	49700	49700	49700	49700	0
388	20230926	121500	40900500	49700	49700	49700	49700	0
389	20230926	121400	40900500	49700	49700	49700	49700	0
390	20230926	121300	40900500	49700	49700	49700	49700	0
391	20230926	121200	40900500	49700	49700	49700	49700	0
392	20230926	121100	40900500	49700	49700	49700	49700	0
393	20230926	121000	40900500	49700	49700	49700	49700	0
394	20230926	120900	40900500	49700	49700	49700	49700	0
395	20230926	120800	40900500	49700	49700	49700	49700	0
396	20230926	120700	40900500	49700	49700	49700	49700	0
397	20230926	120600	40900500	49700	49700	49700	49700	0
398	20230926	120500	40900500	49700	49700	49700	49700	0
399	20230926	120400	40900500	49700	49700	49700	49700	0
400	20230926	120300	40900500	49700	49700	49700	49700	0
401	20230926	120200	40900500	49700	49700	49700	49700	0
402	20230926	120100	40900500	49700	49700	49700	49700	0
403	20230926	120000	40900500	49700	49700	49700	49700	0
404	20230926	115900	40900500	49700	49700	49700	49700	0
405	20230926	115800	40900500	49700	49700	49700	49700	0
406	20230926	115700	40900500	49700	49700	49700	49700	0
407	20230926	115600	40900500	49700	49700	49700	49700	0
408	20230926	115500	40900500	49700	49700	49700	49700	0
409	20230926	115400	40900500	49700	49700	49700	49700	0
410	20230926	115300	40900500	49700	49700	49700	49700	0
411	20230926	115200	40900500	49700	49700	49700	49700	0
412	20230926	115100	40900500	49700	49700	49700	49700	0
413	20230926	115000	40900500	49700	49700	49700	49700	0
414	20230926	114900	40900500	49700	49700	49700	49700	0
415	20230926	114800	40900500	49700	49700	49700	49700	0
416	20230926	114700	40900500	49700	49700	49700	49700	0
417	20230926	114600	40900500	49700	49700	49700	49700	0
418	20230926	114500	40900500	49700	49700	49700	49700	0
419	20230926	114400	40900500	49700	49700	49700	49700	0
420	20230926	114300	40900500	49700	49700	49700	49700	0
421	20230926	114200	40900500	49700	49700	49700	49700	0
422	20230926	114100	40900500	49700	49700	49700	49700	0
423	20230926	114000	40900500	49700	49700	49700	49700	0
424	20230926	113900	40900500	49700	49700	49700	49700	0
425	20230926	113800	40900500	49700	49700	49700	49700	0
426	20230926	113700	40900500	49700	49700	49700	49700	0
427	20230926	113600	40900500	49700	49700	49700	49700	0
428	20230926	113500	40900500	49700	49700	49700	49700	0
429	20230926	113400	40900500	49700	49700	49700	49700	0
430	20230926	113300	40900500	49700	49700	49700	49700	0
431	20230926	113200	40900500	49700	49700	49700	49700	0
432	20230926	113100	40900500	49700	49700	49700	49700	0
433	20230926	113000	40900500	49700	49700	49700	49700	0
434	20230926	112900	40900500	49700	49700	49700	49700	0
435	20230926	112800	40900500	49700	49700	49700	49700	0
436	20230926	112700	40900500	49700	49700	49700	49700	0
437	20230926	112600	40900500	49700	49700	49700	49700	0
438	20230926	112500	40900500	49700	49700	49700	49700	0
439	20230926	112400	40900500	49700	49700	49700	49700	0
440	20230926	112300	40900500	49700	49700	49700	49700	0
441	20230926	112200	40900500	49700	49700	49700	49700	0
442	20230926	112100	40900500	49700	49700	49700	49700	0
443	20230926	112000	40900500	49700	49700	49700	49700	0
444	20230926	111900	40900500	49700	49700	49700	49700	0
445	20230926	111800	40900500	49700	49700	49700	49700	0
446	20230926	111700	40900500	49700	49700	49700	49700	0
447	20230926	111600	40900500	49700	49700	49700	49700	0
448	20230926	111500	40900500	49700	49700	49700	49700	0
449	20230926	111400	40900500	49700	49700	49700	49700	0
450	20230926	111300	40900500	49700	49700	49700	49700	0
451	20230926	111200	40900500	49700	49700	49700	49700	0
452	20230926	111100	40900500	49700	49700	49700	49700	0
453	20230926	111000	40900500	49700	49700	49700	49700	0
454	20230926	110900	40900500	49700	49700	49700	49700	0
455	20230926	110800	40900500	49700	49700	49700	49700	0
456	20230926	110700	40900500	49700	49700	49700	49700	0
457	20230926	110600	40900500	49700	49700	49700	49700	0
458	20230926	110500	40900500	49700	49700	49700	49700	0
459	20230926	110400	40900500	49700	49700	49700	49700	0
460	20230926	110300	40900500	49700	49700	49700	49700	0
461	20230926	110200	40900500	49700	49700	49700	49700	0
462	20230926	110100	40900500	49700	49700	49700	49700	0
463	20230926	110000	40900500	49700	49700	49700	49700	0
464	20230926	105900	40900500	49700	49700	49700	49700	0
465	20230926	105800	40900500	49700	49700	49700	49700	0
466	20230926	105700	40900500	49700	49700	49700	49700	0
467	20230926	105600	40900500	49700	49700	49700	49700	0
468	20230926	105500	40900500	49700	49700	49700	49700	0
469	20230926	105400	40900500	49700	49700	49700	49700	0
470	20230926	105300	40900500	49700	49700	49700	49700	0
471	20230926	105200	40900500	49700	49700	49700	49700	0
472	20230926	105100	40900500	49700	49700	49700	49700	0
473	20230926	105000	40900500	49700	49700	49700	49700	0
474	20230926	104900	40900500	49700	49700	49700	49700	0
475	20230926	104800	40900500	49700	49700	49700	49700	0
476	20230926	104700	40900500	49700	49700	49700	49700	0
477	20230926	104600	40900500	49700	49700	49700	49700	0
478	20230926	104500	40900500	49700	49700	49700	49700	0
479	20230926	104400	40900500	49700	49700	49700	49700	0
480	20230926	104300	40900500	49700	49700	49700	49700	0
481	20230926	104200	40900500	49700	49700	49700	49700	0
482	20230926	104100	40900500	49700	49700	49700	49700	0
483	20230926	104000	40900500	49700	49700	49700	49700	0
484	20230926	103900	40900500	49700	49700	49700	49700	0
485	20230926	103800	40900500	49700	49700	49700	49700	0
486	20230926	103700	40900500	49700	49700	49700	49700	0
487	20230926	103600	40900500	49700	49700	49700	49700	0
488	20230926	103500	40900500	49700	49700	49700	49700	0
489	20230926	103400	40900500	49700	49700	49700	49700	0
490	20230926	103300	40900500	49700	49700	49700	49700	0
491	20230926	103200	40900500	49700	49700	49700	49700	0
492	20230926	103100	40900500	49700	49700	49700	49700	0
493	20230926	103000	40900500	49700	49700	49700	49700	0
494	20230926	102900	40900500	49700	49700	49700	49700	0
495	20230926	102800	40900500	49700	49700	49700	49700	0
496	20230926	102700	40900500	49700	49700	49700	49700	0
497	20230926	102600	40900500	49700	49700	49700	49700	0
498	20230926	102500	40900500	49700	49700	49700	49700	0
499	20230926	102400	40900500	49700	49700	49700	49700	0
500	20230926	102300	40900500	49700	49700	49700	49700	0
501	20230926	102200	40900500	49700	49700	49700	49700	7
502	20230926	102100	40552600	49750	49750	49750	49750	2
503	20230926	102000	40453100	49700	49700	49700	49700	0
504	20230926	101900	40453100	49700	49700	49700	49700	0
505	20230926	101800	40453100	49700	49700	49700	49700	0
506	20230926	101700	40453100	49700	49700	49700	49700	0
507	20230926	101600	40453100	49700	49700	49700	49700	3
508	20230926	101500	40304000	49700	49700	49700	49700	1
509	20230926	101400	40254300	49700	49700	49700	49700	0
510	20230926	101300	40254300	49700	49750	49750	49700	25
511	20230926	101200	39011750	50300	50300	50300	50300	0
512	20230926	101100	39011750	50300	50300	50300	50300	0
513	20230926	101000	39011750	50300	50300	50300	50300	0
514	20230926	100900	39011750	50300	50300	50300	50300	0
515	20230926	100800	39011750	50300	50300	50300	50300	0
516	20230926	100700	39011750	50300	50300	50300	50300	0
517	20230926	100600	39011750	50300	50300	50300	50300	0
518	20230926	100500	39011750	50300	50300	50300	50300	0
519	20230926	100400	39011750	50300	50300	50300	50300	0
520	20230926	100300	39011750	50300	50300	50300	50300	0
521	20230926	100200	39011750	50300	50300	50300	50300	0
522	20230926	100100	39011750	50300	50300	50300	50300	0
523	20230926	100000	39011750	50300	50300	50300	50300	0
524	20230926	095900	39011750	50300	50300	50300	50300	0
525	20230926	095800	39011750	50300	50300	50300	50300	0
526	20230926	095700	39011750	50300	50300	50300	50300	0
527	20230926	095600	39011750	50300	50300	50300	50300	0
528	20230926	095500	39011750	50300	50300	50300	50300	0
529	20230926	095400	39011750	50300	50300	50300	50300	0
530	20230926	095300	39011750	50300	50300	50300	50300	0
531	20230926	095200	39011750	50300	50300	50300	50300	0
532	20230926	095100	39011750	50300	50300	50300	50300	0
533	20230926	095000	39011750	50300	50300	50300	50300	0
534	20230926	094900	39011750	50300	50300	50300	50300	0
535	20230926	094800	39011750	50300	50300	50300	50300	0
536	20230926	094700	39011750	50300	50300	50300	50300	0
537	20230926	094600	39011750	50300	50300	50300	50300	1
538	20230926	094500	38961450	50200	50200	50200	50200	0
539	20230926	094400	38961450	50200	50200	50200	50200	0
540	20230926	094300	38961450	50200	50100	50200	50100	23
541	20230926	094200	37807850	50200	50200	50200	50200	0
542	20230926	094100	37807850	50200	50200	50200	50200	0
543	20230926	094000	37807850	50200	50200	50200	50200	0
544	20230926	093900	37807850	50200	50200	50200	50200	0
545	20230926	093800	37807850	50200	50200	50200	50200	0
546	20230926	093700	37807850	50200	50200	50200	50200	0
547	20230926	093600	37807850	50200	50200	50200	50200	0
548	20230926	093500	37807850	50200	50200	50200	50200	0
549	20230926	093400	37807850	50200	50200	50200	50200	1
550	20230926	093300	37757650	50300	50000	50300	50000	35
551	20230926	093200	35997650	49550	49550	49550	49550	0
552	20230926	093100	35997650	49550	49550	49550	49550	0
553	20230926	093000	35997650	49550	49550	49550	49550	0
554	20230926	092900	35997650	49550	49550	49550	49550	0
555	20230926	092800	35997650	49550	49550	49550	49550	0
556	20230926	092700	35997650	49550	49550	49550	49550	0
557	20230926	092600	35997650	49550	49550	49550	49550	0
558	20230926	092500	35997650	49550	49550	49550	49550	0
559	20230926	092400	35997650	49550	49550	49550	49550	0
560	20230926	092300	35997650	49550	49550	49550	49550	0
561	20230926	092200	35997650	49550	49550	49550	49550	0
562	20230926	092100	35997650	49550	49550	49550	49550	0
563	20230926	092000	35997650	49550	49600	49600	49550	5
564	20230926	091900	35749700	49600	49600	49600	49600	5
565	20230926	091800	35501700	49900	49900	49900	49900	0
566	20230926	091700	35501700	49900	49900	49900	49900	0
567	20230926	091600	35501700	49900	49900	49900	49900	0
568	20230926	091500	35501700	49900	49900	49900	49900	1
569	20230926	091400	35451800	49600	49600	49600	49600	1
570	20230926	091300	35402200	49900	49900	49900	49900	0
571	20230926	091200	35402200	49900	49900	49900	49900	0
572	20230926	091100	35402200	49900	49900	49900	49900	0
573	20230926	091000	35402200	49900	49900	49900	49900	0
574	20230926	090900	35402200	49900	49900	49900	49900	8
575	20230926	090800	35003000	50000	50900	50900	50000	300
576	20230926	090700	19972000	50000	50000	50000	50000	0
577	20230926	090600	19972000	50000	50000	50000	50000	0
578	20230926	090500	19972000	50000	50300	53000	50000	341
579	20230926	090400	2500000	50000	50000	50000	50000	0
580	20230926	090300	2500000	50000	50000	50000	50000	0
581	20230926	090200	2500000	50000	50000	50000	50000	0
582	20230926	090100	2500000	50000	50000	50000	50000	0
583	20230926	090000	2500000	50000	50000	50000	50000	50