KissMeData/000650/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183100	5860500	49700	49700	49700	49700	5
3	20231011	183000	5860500	49700	49700	49700	49700	0
4	20231011	182900	5860500	49700	49700	49700	49700	0
5	20231011	182800	5860500	49700	49700	49700	49700	0
6	20231011	182700	5860500	49700	49700	49700	49700	0
7	20231011	182600	5860500	49700	49700	49700	49700	0
8	20231011	182500	5860500	49700	49700	49700	49700	0
9	20231011	182400	5860500	49700	49700	49700	49700	0
10	20231011	182300	5860500	49700	49700	49700	49700	0
11	20231011	182200	5860500	49700	49700	49700	49700	0
12	20231011	182100	5860500	49700	49700	49700	49700	0
13	20231011	182000	5860500	49700	49700	49700	49700	0
14	20231011	181900	5860500	49700	49700	49700	49700	0
15	20231011	181800	5860500	49700	49700	49700	49700	0
16	20231011	181700	5860500	49700	49700	49700	49700	0
17	20231011	181600	5860500	49700	49700	49700	49700	0
18	20231011	181500	5860500	49700	49700	49700	49700	0
19	20231011	181400	5860500	49700	49700	49700	49700	0
20	20231011	181300	5860500	49700	49700	49700	49700	0
21	20231011	181200	5860500	49700	49700	49700	49700	0
22	20231011	181100	5860500	49700	49700	49700	49700	0
23	20231011	181000	5860500	49700	49700	49700	49700	0
24	20231011	180900	5860500	49700	49700	49700	49700	0
25	20231011	180800	5860500	49700	49700	49700	49700	0
26	20231011	180700	5860500	49700	49700	49700	49700	0
27	20231011	180600	5860500	49700	49700	49700	49700	0
28	20231011	180500	5860500	49700	49700	49700	49700	0
29	20231011	180400	5860500	49700	49700	49700	49700	0
30	20231011	180300	5860500	49700	49700	49700	49700	0
31	20231011	180200	5860500	49700	49700	49700	49700	0
32	20231011	180100	5860500	49700	49700	49700	49700	5
33	20231011	180000	5860500	49700	49700	49700	49700	0
34	20231011	175900	5860500	49700	49700	49700	49700	0
35	20231011	175800	5860500	49700	49700	49700	49700	0
36	20231011	175700	5860500	49700	49700	49700	49700	0
37	20231011	175600	5860500	49700	49700	49700	49700	0
38	20231011	175500	5860500	49700	49700	49700	49700	0
39	20231011	175400	5860500	49700	49700	49700	49700	0
40	20231011	175300	5860500	49700	49700	49700	49700	0
41	20231011	175200	5860500	49700	49700	49700	49700	0
42	20231011	175100	5860500	49700	49700	49700	49700	0
43	20231011	175000	5860500	49700	49700	49700	49700	0
44	20231011	174900	5860500	49700	49700	49700	49700	0
45	20231011	174800	5860500	49700	49700	49700	49700	0
46	20231011	174700	5860500	49700	49700	49700	49700	0
47	20231011	174600	5860500	49700	49700	49700	49700	0
48	20231011	174500	5860500	49700	49700	49700	49700	0
49	20231011	174400	5860500	49700	49700	49700	49700	0
50	20231011	174300	5860500	49700	49700	49700	49700	0
51	20231011	174200	5860500	49700	49700	49700	49700	0
52	20231011	174100	5860500	49700	49700	49700	49700	0
53	20231011	174000	5860500	49700	49700	49700	49700	0
54	20231011	173900	5860500	49700	49700	49700	49700	0
55	20231011	173800	5860500	49700	49700	49700	49700	0
56	20231011	173700	5860500	49700	49700	49700	49700	0
57	20231011	173600	5860500	49700	49700	49700	49700	0
58	20231011	173500	5860500	49700	49700	49700	49700	0
59	20231011	173400	5860500	49700	49700	49700	49700	0
60	20231011	173300	5860500	49700	49700	49700	49700	0
61	20231011	173200	5860500	49700	49700	49700	49700	0
62	20231011	173100	5860500	49700	49700	49700	49700	5
63	20231011	173000	5860500	49700	49700	49700	49700	0
64	20231011	172900	5860500	49700	49700	49700	49700	0
65	20231011	172800	5860500	49700	49700	49700	49700	0
66	20231011	172700	5860500	49700	49700	49700	49700	0
67	20231011	172600	5860500	49700	49700	49700	49700	0
68	20231011	172500	5860500	49700	49700	49700	49700	0
69	20231011	172400	5860500	49700	49700	49700	49700	0
70	20231011	172300	5860500	49700	49700	49700	49700	0
71	20231011	172200	5860500	49700	49700	49700	49700	0
72	20231011	172100	5860500	49700	49700	49700	49700	0
73	20231011	172000	5860500	49700	49700	49700	49700	0
74	20231011	171900	5860500	49700	49700	49700	49700	0
75	20231011	171800	5860500	49700	49700	49700	49700	0
76	20231011	171700	5860500	49700	49700	49700	49700	0
77	20231011	171600	5860500	49700	49700	49700	49700	0
78	20231011	171500	5860500	49700	49700	49700	49700	0
79	20231011	171400	5860500	49700	49700	49700	49700	0
80	20231011	171300	5860500	49700	49700	49700	49700	0
81	20231011	171200	5860500	49700	49700	49700	49700	0
82	20231011	171100	5860500	49700	49700	49700	49700	0
83	20231011	171000	5860500	49700	49700	49700	49700	0
84	20231011	170900	5860500	49700	49700	49700	49700	0
85	20231011	170800	5860500	49700	49700	49700	49700	0
86	20231011	170700	5860500	49700	49700	49700	49700	0
87	20231011	170600	5860500	49700	49700	49700	49700	0
88	20231011	170500	5860500	49700	49700	49700	49700	0
89	20231011	170400	5860500	49700	49700	49700	49700	0
90	20231011	170300	5860500	49700	49700	49700	49700	0
91	20231011	170200	5860500	49700	49700	49700	49700	0
92	20231011	170100	5860500	49700	49700	49700	49700	5
93	20231011	170000	5860500	49700	49700	49700	49700	0
94	20231011	165900	5860500	49700	49700	49700	49700	0
95	20231011	165800	5860500	49700	49700	49700	49700	0
96	20231011	165700	5860500	49700	49700	49700	49700	0
97	20231011	165600	5860500	49700	49700	49700	49700	0
98	20231011	165500	5860500	49700	49700	49700	49700	0
99	20231011	165400	5860500	49700	49700	49700	49700	0
100	20231011	165300	5860500	49700	49700	49700	49700	0
101	20231011	165200	5860500	49700	49700	49700	49700	0
102	20231011	165100	5860500	49700	49700	49700	49700	0
103	20231011	165000	5860500	49700	49700	49700	49700	0
104	20231011	164900	5860500	49700	49700	49700	49700	0
105	20231011	164800	5860500	49700	49700	49700	49700	0
106	20231011	164700	5860500	49700	49700	49700	49700	0
107	20231011	164600	5860500	49700	49700	49700	49700	0
108	20231011	164500	5860500	49700	49700	49700	49700	0
109	20231011	164400	5860500	49700	49700	49700	49700	0
110	20231011	164300	5860500	49700	49700	49700	49700	0
111	20231011	164200	5860500	49700	49700	49700	49700	0
112	20231011	164100	5860500	49700	49700	49700	49700	0
113	20231011	164000	5860500	49700	49700	49700	49700	0
114	20231011	163900	5860500	49700	49700	49700	49700	0
115	20231011	163800	5860500	49700	49700	49700	49700	0
116	20231011	163700	5860500	49700	49700	49700	49700	0
117	20231011	163600	5860500	49700	49700	49700	49700	0
118	20231011	163500	5860500	49700	49700	49700	49700	0
119	20231011	163400	5860500	49700	49700	49700	49700	0
120	20231011	163300	5860500	49700	49700	49700	49700	0
121	20231011	163200	5860500	49700	49700	49700	49700	0
122	20231011	163100	5860500	49700	49700	49700	49700	5
123	20231011	163000	5860500	49700	49700	49700	49700	0
124	20231011	162900	5860500	49700	49700	49700	49700	0
125	20231011	162800	5860500	49700	49700	49700	49700	0
126	20231011	162700	5860500	49700	49700	49700	49700	0
127	20231011	162600	5860500	49700	49700	49700	49700	0
128	20231011	162500	5860500	49700	49700	49700	49700	0
129	20231011	162400	5860500	49700	49700	49700	49700	0
130	20231011	162300	5860500	49700	49700	49700	49700	0
131	20231011	162200	5860500	49700	49700	49700	49700	0
132	20231011	162100	5860500	49700	49700	49700	49700	0
133	20231011	162000	5860500	49700	49700	49700	49700	0
134	20231011	161900	5860500	49700	49700	49700	49700	0
135	20231011	161800	5860500	49700	49700	49700	49700	0
136	20231011	161700	5860500	49700	49700	49700	49700	0
137	20231011	161600	5860500	49700	49700	49700	49700	0
138	20231011	161500	5860500	49700	49700	49700	49700	0
139	20231011	161400	5860500	49700	49700	49700	49700	0
140	20231011	161300	5860500	49700	49700	49700	49700	0
141	20231011	161200	5860500	49700	49700	49700	49700	0
142	20231011	161100	5860500	49700	49700	49700	49700	0
143	20231011	161000	5860500	49700	49700	49700	49700	0
144	20231011	160900	5860500	49700	49700	49700	49700	0
145	20231011	160800	5860500	49700	49700	49700	49700	0
146	20231011	160700	5860500	49700	49700	49700	49700	0
147	20231011	160600	5860500	49700	49700	49700	49700	0
148	20231011	160500	5860500	49700	49700	49700	49700	0
149	20231011	160400	5860500	49700	49700	49700	49700	0
150	20231011	160300	5860500	49700	49700	49700	49700	0
151	20231011	160200	5860500	49700	49700	49700	49700	0
152	20231011	160100	5860500	49700	49700	49700	49700	5
153	20231011	160000	5860500	49700	49700	49700	49700	0
154	20231011	155900	5860500	49700	49700	49700	49700	0
155	20231011	155800	5860500	49700	49700	49700	49700	0
156	20231011	155700	5860500	49700	49700	49700	49700	0
157	20231011	155600	5860500	49700	49700	49700	49700	0
158	20231011	155500	5860500	49700	49700	49700	49700	0
159	20231011	155400	5860500	49700	49700	49700	49700	0
160	20231011	155300	5860500	49700	49700	49700	49700	0
161	20231011	155200	5860500	49700	49700	49700	49700	0
162	20231011	155100	5860500	49700	49700	49700	49700	0
163	20231011	155000	5860500	49700	49700	49700	49700	0
164	20231011	154900	5860500	49700	49700	49700	49700	0
165	20231011	154800	5860500	49700	49700	49700	49700	0
166	20231011	154700	5860500	49700	49700	49700	49700	0
167	20231011	154600	5860500	49700	49700	49700	49700	0
168	20231011	154500	5860500	49700	49700	49700	49700	0
169	20231011	154400	5860500	49700	49700	49700	49700	0
170	20231011	154300	5860500	49700	49700	49700	49700	0
171	20231011	154200	5860500	49700	49700	49700	49700	0
172	20231011	154100	5860500	49700	49700	49700	49700	0
173	20231011	154000	5860500	49700	49700	49700	49700	0
174	20231011	153900	5860500	49700	49700	49700	49700	0
175	20231011	153800	5860500	49700	49700	49700	49700	0
176	20231011	153700	5860500	49700	49700	49700	49700	0
177	20231011	153600	5860500	49700	49700	49700	49700	0
178	20231011	153500	5860500	49700	49700	49700	49700	0
179	20231011	153400	5860500	49700	49700	49700	49700	0
180	20231011	153300	5860500	49700	49700	49700	49700	0
181	20231011	153200	5860500	49700	49700	49700	49700	0
182	20231011	153100	5860500	49700	49700	49700	49700	5
183	20231011	153000	5860500	49700	49700	49700	49700	5
184	20231011	152900	5612000	49800	49800	49800	49800	0
185	20231011	152800	5612000	49800	49800	49800	49800	0
186	20231011	152700	5612000	49800	49800	49800	49800	0
187	20231011	152600	5612000	49800	49800	49800	49800	0
188	20231011	152500	5612000	49800	49800	49800	49800	0
189	20231011	152400	5612000	49800	49800	49800	49800	0
190	20231011	152300	5612000	49800	49800	49800	49800	0
191	20231011	152200	5612000	49800	49800	49800	49800	0
192	20231011	152100	5612000	49800	49800	49800	49800	0
193	20231011	152000	5612000	49800	49800	49800	49800	0
194	20231011	151900	5612000	49800	49800	49800	49800	0
195	20231011	151800	5612000	49800	49800	49800	49800	0
196	20231011	151700	5612000	49800	49800	49800	49800	0
197	20231011	151600	5612000	49800	49800	49800	49800	0
198	20231011	151500	5612000	49800	49800	49800	49800	0
199	20231011	151400	5612000	49800	49800	49800	49800	1
200	20231011	151300	5562200	49700	49700	49700	49700	0
201	20231011	151200	5562200	49700	49700	49700	49700	0
202	20231011	151100	5562200	49700	49700	49700	49700	0
203	20231011	151000	5562200	49700	49700	49700	49700	0
204	20231011	150900	5562200	49700	49700	49700	49700	0
205	20231011	150800	5562200	49700	49700	49700	49700	0
206	20231011	150700	5562200	49700	49700	49700	49700	0
207	20231011	150600	5562200	49700	49700	49700	49700	0
208	20231011	150500	5562200	49700	49700	49700	49700	0
209	20231011	150400	5562200	49700	49700	49700	49700	0
210	20231011	150300	5562200	49700	49700	49700	49700	9
211	20231011	150200	5114900	49700	49700	49700	49700	0
212	20231011	150100	5114900	49700	49700	49700	49700	0
213	20231011	150000	5114900	49700	49700	49700	49700	0
214	20231011	145900	5114900	49700	49700	49700	49700	0
215	20231011	145800	5114900	49700	49700	49700	49700	0
216	20231011	145700	5114900	49700	49700	49700	49700	0
217	20231011	145600	5114900	49700	49700	49700	49700	0
218	20231011	145500	5114900	49700	49700	49700	49700	0
219	20231011	145400	5114900	49700	49700	49700	49700	0
220	20231011	145300	5114900	49700	49700	49700	49700	0
221	20231011	145200	5114900	49700	49700	49700	49700	0
222	20231011	145100	5114900	49700	49700	49700	49700	0
223	20231011	145000	5114900	49700	49700	49700	49700	0
224	20231011	144900	5114900	49700	49700	49700	49700	0
225	20231011	144800	5114900	49700	49700	49700	49700	0
226	20231011	144700	5114900	49700	49700	49700	49700	0
227	20231011	144600	5114900	49700	49700	49700	49700	0
228	20231011	144500	5114900	49700	49700	49700	49700	0
229	20231011	144400	5114900	49700	49700	49700	49700	0
230	20231011	144300	5114900	49700	49700	49700	49700	0
231	20231011	144200	5114900	49700	49700	49700	49700	0
232	20231011	144100	5114900	49700	49700	49700	49700	0
233	20231011	144000	5114900	49700	49700	49700	49700	0
234	20231011	143900	5114900	49700	49700	49700	49700	0
235	20231011	143800	5114900	49700	49700	49700	49700	0
236	20231011	143700	5114900	49700	49700	49700	49700	0
237	20231011	143600	5114900	49700	49700	49700	49700	0
238	20231011	143500	5114900	49700	49700	49700	49700	0
239	20231011	143400	5114900	49700	49700	49700	49700	0
240	20231011	143300	5114900	49700	49700	49700	49700	0
241	20231011	143200	5114900	49700	49700	49700	49700	0
242	20231011	143100	5114900	49700	49700	49700	49700	0
243	20231011	143000	5114900	49700	49700	49700	49700	0
244	20231011	142900	5114900	49700	49700	49700	49700	0
245	20231011	142800	5114900	49700	49700	49700	49700	0
246	20231011	142700	5114900	49700	49700	49700	49700	0
247	20231011	142600	5114900	49700	49700	49700	49700	0
248	20231011	142500	5114900	49700	49700	49700	49700	0
249	20231011	142400	5114900	49700	49700	49700	49700	0
250	20231011	142300	5114900	49700	49700	49700	49700	0
251	20231011	142200	5114900	49700	49700	49700	49700	0
252	20231011	142100	5114900	49700	49700	49700	49700	0
253	20231011	142000	5114900	49700	49700	49700	49700	0
254	20231011	141900	5114900	49700	49700	49700	49700	0
255	20231011	141800	5114900	49700	49700	49700	49700	0
256	20231011	141700	5114900	49700	49700	49700	49700	0
257	20231011	141600	5114900	49700	49700	49700	49700	0
258	20231011	141500	5114900	49700	49700	49700	49700	0
259	20231011	141400	5114900	49700	49700	49700	49700	0
260	20231011	141300	5114900	49700	49700	49700	49700	0
261	20231011	141200	5114900	49700	49700	49700	49700	0
262	20231011	141100	5114900	49700	49700	49700	49700	0
263	20231011	141000	5114900	49700	49700	49700	49700	0
264	20231011	140900	5114900	49700	49700	49700	49700	0
265	20231011	140800	5114900	49700	49700	49700	49700	0
266	20231011	140700	5114900	49700	49700	49700	49700	0
267	20231011	140600	5114900	49700	49700	49700	49700	0
268	20231011	140500	5114900	49700	49700	49700	49700	0
269	20231011	140400	5114900	49700	49700	49700	49700	0
270	20231011	140300	5114900	49700	49700	49700	49700	0
271	20231011	140200	5114900	49700	49700	49700	49700	0
272	20231011	140100	5114900	49700	49700	49700	49700	0
273	20231011	140000	5114900	49700	49700	49700	49700	0
274	20231011	135900	5114900	49700	49700	49700	49700	0
275	20231011	135800	5114900	49700	49700	49700	49700	0
276	20231011	135700	5114900	49700	49700	49700	49700	0
277	20231011	135600	5114900	49700	49700	49700	49700	0
278	20231011	135500	5114900	49700	49700	49700	49700	0
279	20231011	135400	5114900	49700	49700	49700	49700	0
280	20231011	135300	5114900	49700	49700	49700	49700	0
281	20231011	135200	5114900	49700	49700	49700	49700	0
282	20231011	135100	5114900	49700	49700	49700	49700	0
283	20231011	135000	5114900	49700	49700	49700	49700	0
284	20231011	134900	5114900	49700	49700	49700	49700	0
285	20231011	134800	5114900	49700	49700	49700	49700	0
286	20231011	134700	5114900	49700	49700	49700	49700	0
287	20231011	134600	5114900	49700	49700	49700	49700	0
288	20231011	134500	5114900	49700	49700	49700	49700	0
289	20231011	134400	5114900	49700	49700	49700	49700	0
290	20231011	134300	5114900	49700	49700	49700	49700	0
291	20231011	134200	5114900	49700	49700	49700	49700	0
292	20231011	134100	5114900	49700	49700	49700	49700	0
293	20231011	134000	5114900	49700	49700	49700	49700	0
294	20231011	133900	5114900	49700	49700	49700	49700	0
295	20231011	133800	5114900	49700	49700	49700	49700	0
296	20231011	133700	5114900	49700	49700	49700	49700	0
297	20231011	133600	5114900	49700	49700	49700	49700	0
298	20231011	133500	5114900	49700	49700	49700	49700	0
299	20231011	133400	5114900	49700	49700	49700	49700	0
300	20231011	133300	5114900	49700	49700	49700	49700	0
301	20231011	133200	5114900	49700	49700	49700	49700	0
302	20231011	133100	5114900	49700	49700	49700	49700	0
303	20231011	133000	5114900	49700	49700	49700	49700	0
304	20231011	132900	5114900	49700	49700	49700	49700	0
305	20231011	132800	5114900	49700	49700	49700	49700	0
306	20231011	132700	5114900	49700	49700	49700	49700	0
307	20231011	132600	5114900	49700	49700	49700	49700	0
308	20231011	132500	5114900	49700	49700	49700	49700	0
309	20231011	132400	5114900	49700	49700	49700	49700	0
310	20231011	132300	5114900	49700	49700	49700	49700	0
311	20231011	132200	5114900	49700	49700	49700	49700	0
312	20231011	132100	5114900	49700	49700	49700	49700	0
313	20231011	132000	5114900	49700	49700	49700	49700	0
314	20231011	131900	5114900	49700	49700	49700	49700	0
315	20231011	131800	5114900	49700	49700	49700	49700	0
316	20231011	131700	5114900	49700	49700	49700	49700	0
317	20231011	131600	5114900	49700	49700	49700	49700	0
318	20231011	131500	5114900	49700	49700	49700	49700	0
319	20231011	131400	5114900	49700	49700	49700	49700	0
320	20231011	131300	5114900	49700	49700	49700	49700	0
321	20231011	131200	5114900	49700	49700	49700	49700	0
322	20231011	131100	5114900	49700	49700	49700	49700	0
323	20231011	131000	5114900	49700	49700	49700	49700	0
324	20231011	130900	5114900	49700	49700	49700	49700	0
325	20231011	130800	5114900	49700	49700	49700	49700	0
326	20231011	130700	5114900	49700	49700	49700	49700	0
327	20231011	130600	5114900	49700	49700	49700	49700	0
328	20231011	130500	5114900	49700	49700	49700	49700	0
329	20231011	130400	5114900	49700	49700	49700	49700	0
330	20231011	130300	5114900	49700	49700	49700	49700	0
331	20231011	130200	5114900	49700	49700	49700	49700	0
332	20231011	130100	5114900	49700	49700	49700	49700	0
333	20231011	130000	5114900	49700	49700	49700	49700	0
334	20231011	125900	5114900	49700	49700	49700	49700	0
335	20231011	125800	5114900	49700	49700	49700	49700	0
336	20231011	125700	5114900	49700	49700	49700	49700	0
337	20231011	125600	5114900	49700	49700	49700	49700	0
338	20231011	125500	5114900	49700	49700	49700	49700	0
339	20231011	125400	5114900	49700	49700	49700	49700	0
340	20231011	125300	5114900	49700	49700	49700	49700	0
341	20231011	125200	5114900	49700	49700	49700	49700	0
342	20231011	125100	5114900	49700	49700	49700	49700	0
343	20231011	125000	5114900	49700	49700	49700	49700	0
344	20231011	124900	5114900	49700	49700	49700	49700	0
345	20231011	124800	5114900	49700	49700	49700	49700	6
346	20231011	124700	4816700	49700	49700	49700	49700	0
347	20231011	124600	4816700	49700	49700	49700	49700	0
348	20231011	124500	4816700	49700	49700	49700	49700	0
349	20231011	124400	4816700	49700	49700	49700	49700	0
350	20231011	124300	4816700	49700	49700	49700	49700	0
351	20231011	124200	4816700	49700	49700	49700	49700	0
352	20231011	124100	4816700	49700	49700	49700	49700	0
353	20231011	124000	4816700	49700	49700	49700	49700	1
354	20231011	123900	4767000	49700	49700	49700	49700	0
355	20231011	123800	4767000	49700	49700	49700	49700	0
356	20231011	123700	4767000	49700	49700	49700	49700	0
357	20231011	123600	4767000	49700	49700	49700	49700	0
358	20231011	123500	4767000	49700	49700	49700	49700	0
359	20231011	123400	4767000	49700	49700	49700	49700	0
360	20231011	123300	4767000	49700	49700	49700	49700	0
361	20231011	123200	4767000	49700	49700	49700	49700	0
362	20231011	123100	4767000	49700	49700	49700	49700	0
363	20231011	123000	4767000	49700	49700	49700	49700	0
364	20231011	122900	4767000	49700	49700	49700	49700	0
365	20231011	122800	4767000	49700	49700	49700	49700	0
366	20231011	122700	4767000	49700	49700	49700	49700	0
367	20231011	122600	4767000	49700	49700	49700	49700	0
368	20231011	122500	4767000	49700	49700	49700	49700	1
369	20231011	122400	4717300	48950	48950	48950	48950	0
370	20231011	122300	4717300	48950	48950	48950	48950	0
371	20231011	122200	4717300	48950	48950	48950	48950	0
372	20231011	122100	4717300	48950	48950	48950	48950	0
373	20231011	122000	4717300	48950	48950	48950	48950	0
374	20231011	121900	4717300	48950	48950	48950	48950	0
375	20231011	121800	4717300	48950	48950	48950	48950	0
376	20231011	121700	4717300	48950	48950	48950	48950	0
377	20231011	121600	4717300	48950	48950	48950	48950	0
378	20231011	121500	4717300	48950	48950	48950	48950	0
379	20231011	121400	4717300	48950	48950	48950	48950	0
380	20231011	121300	4717300	48950	48950	48950	48950	0
381	20231011	121200	4717300	48950	48950	48950	48950	0
382	20231011	121100	4717300	48950	48950	48950	48950	0
383	20231011	121000	4717300	48950	49500	49500	48950	54
384	20231011	120900	2066400	49800	49800	49800	49800	0
385	20231011	120800	2066400	49800	49800	49800	49800	0
386	20231011	120700	2066400	49800	49800	49800	49800	0
387	20231011	120600	2066400	49800	49800	49800	49800	0
388	20231011	120500	2066400	49800	49800	49800	49800	0
389	20231011	120400	2066400	49800	49800	49800	49800	0
390	20231011	120300	2066400	49800	49800	49800	49800	0
391	20231011	120200	2066400	49800	49800	49800	49800	0
392	20231011	120100	2066400	49800	49800	49800	49800	0
393	20231011	120000	2066400	49800	49800	49800	49800	0
394	20231011	115900	2066400	49800	49800	49800	49800	0
395	20231011	115800	2066400	49800	49800	49800	49800	0
396	20231011	115700	2066400	49800	49800	49800	49800	0
397	20231011	115600	2066400	49800	49800	49800	49800	0
398	20231011	115500	2066400	49800	49800	49800	49800	0
399	20231011	115400	2066400	49800	49800	49800	49800	0
400	20231011	115300	2066400	49800	49800	49800	49800	0
401	20231011	115200	2066400	49800	49800	49800	49800	0
402	20231011	115100	2066400	49800	49800	49800	49800	0
403	20231011	115000	2066400	49800	49800	49800	49800	0
404	20231011	114900	2066400	49800	49800	49800	49800	0
405	20231011	114800	2066400	49800	49800	49800	49800	0
406	20231011	114700	2066400	49800	49800	49800	49800	0
407	20231011	114600	2066400	49800	49800	49800	49800	0
408	20231011	114500	2066400	49800	49800	49800	49800	0
409	20231011	114400	2066400	49800	49800	49800	49800	0
410	20231011	114300	2066400	49800	49800	49800	49800	0
411	20231011	114200	2066400	49800	49800	49800	49800	0
412	20231011	114100	2066400	49800	49800	49800	49800	0
413	20231011	114000	2066400	49800	49800	49800	49800	0
414	20231011	113900	2066400	49800	49800	49800	49800	0
415	20231011	113800	2066400	49800	49800	49800	49800	0
416	20231011	113700	2066400	49800	49800	49800	49800	0
417	20231011	113600	2066400	49800	49800	49800	49800	0
418	20231011	113500	2066400	49800	49800	49800	49800	0
419	20231011	113400	2066400	49800	49800	49800	49800	0
420	20231011	113300	2066400	49800	49800	49800	49800	0
421	20231011	113200	2066400	49800	49800	49800	49800	0
422	20231011	113100	2066400	49800	49800	49800	49800	0
423	20231011	113000	2066400	49800	49800	49800	49800	0
424	20231011	112900	2066400	49800	49800	49800	49800	0
425	20231011	112800	2066400	49800	49800	49800	49800	0
426	20231011	112700	2066400	49800	49800	49800	49800	0
427	20231011	112600	2066400	49800	49800	49800	49800	0
428	20231011	112500	2066400	49800	49800	49800	49800	0
429	20231011	112400	2066400	49800	49800	49800	49800	0
430	20231011	112300	2066400	49800	49800	49800	49800	0
431	20231011	112200	2066400	49800	49800	49800	49800	0
432	20231011	112100	2066400	49800	49800	49800	49800	0
433	20231011	112000	2066400	49800	49800	49800	49800	0
434	20231011	111900	2066400	49800	49800	49800	49800	0
435	20231011	111800	2066400	49800	49800	49800	49800	0
436	20231011	111700	2066400	49800	49800	49800	49800	0
437	20231011	111600	2066400	49800	49800	49800	49800	0
438	20231011	111500	2066400	49800	49800	49800	49800	0
439	20231011	111400	2066400	49800	49800	49800	49800	0
440	20231011	111300	2066400	49800	49800	49800	49800	0
441	20231011	111200	2066400	49800	49800	49800	49800	0
442	20231011	111100	2066400	49800	49800	49800	49800	0
443	20231011	111000	2066400	49800	49800	49800	49800	0
444	20231011	110900	2066400	49800	49800	49800	49800	0
445	20231011	110800	2066400	49800	49800	49800	49800	0
446	20231011	110700	2066400	49800	49800	49800	49800	0
447	20231011	110600	2066400	49800	49800	49800	49800	0
448	20231011	110500	2066400	49800	49800	49800	49800	0
449	20231011	110400	2066400	49800	49800	49800	49800	0
450	20231011	110300	2066400	49800	49800	49800	49800	0
451	20231011	110200	2066400	49800	49800	49800	49800	0
452	20231011	110100	2066400	49800	49800	49800	49800	0
453	20231011	110000	2066400	49800	49800	49800	49800	0
454	20231011	105900	2066400	49800	49800	49800	49800	0
455	20231011	105800	2066400	49800	49800	49800	49800	0
456	20231011	105700	2066400	49800	49800	49800	49800	0
457	20231011	105600	2066400	49800	49800	49800	49800	0
458	20231011	105500	2066400	49800	49800	49800	49800	0
459	20231011	105400	2066400	49800	49800	49800	49800	0
460	20231011	105300	2066400	49800	49800	49800	49800	0
461	20231011	105200	2066400	49800	49800	49800	49800	0
462	20231011	105100	2066400	49800	49800	49800	49800	0
463	20231011	105000	2066400	49800	49800	49800	49800	0
464	20231011	104900	2066400	49800	49800	49800	49800	0
465	20231011	104800	2066400	49800	49800	49800	49800	0
466	20231011	104700	2066400	49800	49800	49800	49800	0
467	20231011	104600	2066400	49800	49800	49800	49800	0
468	20231011	104500	2066400	49800	49800	49800	49800	0
469	20231011	104400	2066400	49800	49800	49800	49800	0
470	20231011	104300	2066400	49800	49800	49800	49800	0
471	20231011	104200	2066400	49800	49800	49800	49800	0
472	20231011	104100	2066400	49800	49800	49800	49800	0
473	20231011	104000	2066400	49800	49800	49800	49800	0
474	20231011	103900	2066400	49800	49800	49800	49800	0
475	20231011	103800	2066400	49800	49800	49800	49800	0
476	20231011	103700	2066400	49800	49800	49800	49800	0
477	20231011	103600	2066400	49800	49800	49800	49800	0
478	20231011	103500	2066400	49800	49800	49800	49800	0
479	20231011	103400	2066400	49800	49800	49800	49800	0
480	20231011	103300	2066400	49800	49800	49800	49800	0
481	20231011	103200	2066400	49800	49800	49800	49800	0
482	20231011	103100	2066400	49800	49800	49800	49800	0
483	20231011	103000	2066400	49800	49800	49800	49800	0
484	20231011	102900	2066400	49800	49800	49800	49800	0
485	20231011	102800	2066400	49800	49800	49800	49800	0
486	20231011	102700	2066400	49800	49550	49800	49550	5
487	20231011	102600	1817900	49550	49550	49550	49550	0
488	20231011	102500	1817900	49550	49550	49550	49550	1
489	20231011	102400	1768350	49550	49550	49550	49550	0
490	20231011	102300	1768350	49550	49550	49550	49550	0
491	20231011	102200	1768350	49550	49550	49550	49550	0
492	20231011	102100	1768350	49550	49550	49550	49550	0
493	20231011	102000	1768350	49550	49550	49550	49550	0
494	20231011	101900	1768350	49550	49550	49550	49550	0
495	20231011	101800	1768350	49550	49550	49550	49550	0
496	20231011	101700	1768350	49550	49550	49550	49550	0
497	20231011	101600	1768350	49550	49550	49550	49550	0
498	20231011	101500	1768350	49550	49550	49550	49550	0
499	20231011	101400	1768350	49550	49550	49550	49550	0
500	20231011	101300	1768350	49550	49550	49550	49550	0
501	20231011	101200	1768350	49550	49550	49550	49550	0
502	20231011	101100	1768350	49550	49550	49550	49550	0
503	20231011	101000	1768350	49550	49550	49550	49550	0
504	20231011	100900	1768350	49550	49550	49550	49550	0
505	20231011	100800	1768350	49550	49550	49550	49550	0
506	20231011	100700	1768350	49550	49550	49550	49550	0
507	20231011	100600	1768350	49550	49550	49550	49550	0
508	20231011	100500	1768350	49550	49550	49550	49550	0
509	20231011	100400	1768350	49550	49550	49550	49550	0
510	20231011	100300	1768350	49550	49550	49550	49550	0
511	20231011	100200	1768350	49550	49550	49550	49550	0
512	20231011	100100	1768350	49550	49550	49550	49550	0
513	20231011	100000	1768350	49550	49550	49550	49550	0
514	20231011	095900	1768350	49550	49550	49550	49550	0
515	20231011	095800	1768350	49550	49550	49550	49550	0
516	20231011	095700	1768350	49550	49550	49550	49550	0
517	20231011	095600	1768350	49550	49550	49550	49550	0
518	20231011	095500	1768350	49550	49550	49550	49550	0
519	20231011	095400	1768350	49550	49550	49550	49550	0
520	20231011	095300	1768350	49550	49550	49550	49550	0
521	20231011	095200	1768350	49550	49550	49550	49550	0
522	20231011	095100	1768350	49550	49550	49550	49550	0
523	20231011	095000	1768350	49550	49550	49550	49550	0
524	20231011	094900	1768350	49550	49550	49550	49550	0
525	20231011	094800	1768350	49550	49550	49550	49550	0
526	20231011	094700	1768350	49550	49550	49550	49550	0
527	20231011	094600	1768350	49550	49550	49550	49550	0
528	20231011	094500	1768350	49550	49550	49550	49550	0
529	20231011	094400	1768350	49550	49550	49550	49550	0
530	20231011	094300	1768350	49550	49550	49550	49550	0
531	20231011	094200	1768350	49550	49550	49550	49550	0
532	20231011	094100	1768350	49550	49550	49550	49550	0
533	20231011	094000	1768350	49550	49550	49550	49550	0
534	20231011	093900	1768350	49550	49550	49550	49550	0
535	20231011	093800	1768350	49550	49550	49550	49550	0
536	20231011	093700	1768350	49550	49550	49550	49550	0
537	20231011	093600	1768350	49550	49550	49550	49550	1
538	20231011	093500	1718800	49350	49350	49350	49350	12
539	20231011	093400	1126600	49350	49350	49350	49350	0
540	20231011	093300	1126600	49350	49350	49350	49350	0
541	20231011	093200	1126600	49350	49350	49350	49350	0
542	20231011	093100	1126600	49350	49350	49350	49350	0
543	20231011	093000	1126600	49350	49350	49350	49350	0
544	20231011	092900	1126600	49350	49350	49350	49350	1
545	20231011	092800	1077250	49300	49300	49300	49300	0
546	20231011	092700	1077250	49300	49300	49300	49300	0
547	20231011	092600	1077250	49300	49300	49300	49300	0
548	20231011	092500	1077250	49300	49300	49300	49300	0
549	20231011	092400	1077250	49300	49300	49300	49300	0
550	20231011	092300	1077250	49300	49300	49300	49300	0
551	20231011	092200	1077250	49300	49300	49300	49300	0
552	20231011	092100	1077250	49300	49300	49300	49300	0
553	20231011	092000	1077250	49300	49300	49300	49300	0
554	20231011	091900	1077250	49300	49300	49300	49300	0
555	20231011	091800	1077250	49300	49300	49300	49300	0
556	20231011	091700	1077250	49300	49300	49300	49300	0
557	20231011	091600	1077250	49300	49300	49300	49300	0
558	20231011	091500	1077250	49300	49300	49300	49300	0
559	20231011	091400	1077250	49300	49300	49300	49300	0
560	20231011	091300	1077250	49300	49300	49300	49300	1
561	20231011	091200	1027950	48950	48950	48950	48950	0
562	20231011	091100	1027950	48950	48950	48950	48950	0
563	20231011	091000	1027950	48950	48950	48950	48950	0
564	20231011	090900	1027950	48950	48950	48950	48950	0
565	20231011	090800	1027950	48950	48950	48950	48950	0
566	20231011	090700	1027950	48950	48950	48950	48950	0
567	20231011	090600	1027950	48950	48950	48950	48950	0
568	20231011	090500	1027950	48950	48950	48950	48950	0
569	20231011	090400	1027950	48950	48950	48950	48950	0
570	20231011	090300	1027950	48950	48950	48950	48950	0
571	20231011	090200	1027950	48950	48950	48950	48950	0
572	20231011	090100	1027950	48950	48950	48950	48950	6
573	20231011	090000	734250	48950	48950	48950	48950	15