KissMeData/004700/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184100	22453200	49850	49850	49850	49850	65
3	20231025	184000	22453200	49850	49850	49850	49850	0
4	20231025	183900	22453200	49850	49850	49850	49850	0
5	20231025	183800	22453200	49850	49850	49850	49850	0
6	20231025	183700	22453200	49850	49850	49850	49850	0
7	20231025	183600	22453200	49850	49850	49850	49850	0
8	20231025	183500	22453200	49850	49850	49850	49850	0
9	20231025	183400	22453200	49850	49850	49850	49850	0
10	20231025	183300	22453200	49850	49850	49850	49850	0
11	20231025	183200	22453200	49850	49850	49850	49850	0
12	20231025	183100	22453200	49850	49850	49850	49850	0
13	20231025	183000	22453200	49850	49850	49850	49850	0
14	20231025	182900	22453200	49850	49850	49850	49850	0
15	20231025	182800	22453200	49850	49850	49850	49850	0
16	20231025	182700	22453200	49850	49850	49850	49850	0
17	20231025	182600	22453200	49850	49850	49850	49850	0
18	20231025	182500	22453200	49850	49850	49850	49850	0
19	20231025	182400	22453200	49850	49850	49850	49850	0
20	20231025	182300	22453200	49850	49850	49850	49850	0
21	20231025	182200	22453200	49850	49850	49850	49850	0
22	20231025	182100	22453200	49850	49850	49850	49850	0
23	20231025	182000	22453200	49850	49850	49850	49850	0
24	20231025	181900	22453200	49850	49850	49850	49850	0
25	20231025	181800	22453200	49850	49850	49850	49850	0
26	20231025	181700	22453200	49850	49850	49850	49850	0
27	20231025	181600	22453200	49850	49850	49850	49850	0
28	20231025	181500	22453200	49850	49850	49850	49850	0
29	20231025	181400	22453200	49850	49850	49850	49850	0
30	20231025	181300	22453200	49850	49850	49850	49850	0
31	20231025	181200	22453200	49850	49850	49850	49850	0
32	20231025	181100	22453200	49850	49850	49850	49850	65
33	20231025	181000	22453200	49850	49850	49850	49850	0
34	20231025	180900	22453200	49850	49850	49850	49850	0
35	20231025	180800	22453200	49850	49850	49850	49850	0
36	20231025	180700	22453200	49850	49850	49850	49850	0
37	20231025	180600	22453200	49850	49850	49850	49850	0
38	20231025	180500	22453200	49850	49850	49850	49850	0
39	20231025	180400	22453200	49850	49850	49850	49850	0
40	20231025	180300	22453200	49850	49850	49850	49850	0
41	20231025	180200	22453200	49850	49850	49850	49850	0
42	20231025	180100	22453200	49850	49850	49850	49850	0
43	20231025	180000	22453200	49850	49850	49850	49850	0
44	20231025	175900	22453200	49850	49850	49850	49850	0
45	20231025	175800	22453200	49850	49850	49850	49850	0
46	20231025	175700	22453200	49850	49850	49850	49850	0
47	20231025	175600	22453200	49850	49850	49850	49850	0
48	20231025	175500	22453200	49850	49850	49850	49850	0
49	20231025	175400	22453200	49850	49850	49850	49850	0
50	20231025	175300	22453200	49850	49850	49850	49850	0
51	20231025	175200	22453200	49850	49850	49850	49850	0
52	20231025	175100	22453200	49850	49850	49850	49850	0
53	20231025	175000	22453200	49850	49850	49850	49850	0
54	20231025	174900	22453200	49850	49850	49850	49850	0
55	20231025	174800	22453200	49850	49850	49850	49850	0
56	20231025	174700	22453200	49850	49850	49850	49850	0
57	20231025	174600	22453200	49850	49850	49850	49850	0
58	20231025	174500	22453200	49850	49850	49850	49850	0
59	20231025	174400	22453200	49850	49850	49850	49850	0
60	20231025	174300	22453200	49850	49850	49850	49850	0
61	20231025	174200	22453200	49850	49850	49850	49850	0
62	20231025	174100	22453200	49850	49850	49850	49850	65
63	20231025	174000	22453200	49850	49850	49850	49850	0
64	20231025	173900	22453200	49850	49850	49850	49850	0
65	20231025	173800	22453200	49850	49850	49850	49850	0
66	20231025	173700	22453200	49850	49850	49850	49850	0
67	20231025	173600	22453200	49850	49850	49850	49850	0
68	20231025	173500	22453200	49850	49850	49850	49850	0
69	20231025	173400	22453200	49850	49850	49850	49850	0
70	20231025	173300	22453200	49850	49850	49850	49850	0
71	20231025	173200	22453200	49850	49850	49850	49850	0
72	20231025	173100	22453200	49850	49850	49850	49850	0
73	20231025	173000	22453200	49850	49850	49850	49850	0
74	20231025	172900	22453200	49850	49850	49850	49850	0
75	20231025	172800	22453200	49850	49850	49850	49850	0
76	20231025	172700	22453200	49850	49850	49850	49850	0
77	20231025	172600	22453200	49850	49850	49850	49850	0
78	20231025	172500	22453200	49850	49850	49850	49850	0
79	20231025	172400	22453200	49850	49850	49850	49850	0
80	20231025	172300	22453200	49850	49850	49850	49850	0
81	20231025	172200	22453200	49850	49850	49850	49850	0
82	20231025	172100	22453200	49850	49850	49850	49850	0
83	20231025	172000	22453200	49850	49850	49850	49850	0
84	20231025	171900	22453200	49850	49850	49850	49850	0
85	20231025	171800	22453200	49850	49850	49850	49850	0
86	20231025	171700	22453200	49850	49850	49850	49850	0
87	20231025	171600	22453200	49850	49850	49850	49850	0
88	20231025	171500	22453200	49850	49850	49850	49850	0
89	20231025	171400	22453200	49850	49850	49850	49850	0
90	20231025	171300	22453200	49850	49850	49850	49850	0
91	20231025	171200	22453200	49850	49850	49850	49850	0
92	20231025	171100	22453200	49850	49850	49850	49850	65
93	20231025	171000	22453200	49850	49850	49850	49850	0
94	20231025	170900	22453200	49850	49850	49850	49850	0
95	20231025	170800	22453200	49850	49850	49850	49850	0
96	20231025	170700	22453200	49850	49850	49850	49850	0
97	20231025	170600	22453200	49850	49850	49850	49850	0
98	20231025	170500	22453200	49850	49850	49850	49850	0
99	20231025	170400	22453200	49850	49850	49850	49850	0
100	20231025	170300	22453200	49850	49850	49850	49850	0
101	20231025	170200	22453200	49850	49850	49850	49850	0
102	20231025	170100	22453200	49850	49850	49850	49850	0
103	20231025	170000	22453200	49850	49850	49850	49850	0
104	20231025	165900	22453200	49850	49850	49850	49850	0
105	20231025	165800	22453200	49850	49850	49850	49850	0
106	20231025	165700	22453200	49850	49850	49850	49850	0
107	20231025	165600	22453200	49850	49850	49850	49850	0
108	20231025	165500	22453200	49850	49850	49850	49850	0
109	20231025	165400	22453200	49850	49850	49850	49850	0
110	20231025	165300	22453200	49850	49850	49850	49850	0
111	20231025	165200	22453200	49850	49850	49850	49850	0
112	20231025	165100	22453200	49850	49850	49850	49850	0
113	20231025	165000	22453200	49850	49850	49850	49850	0
114	20231025	164900	22453200	49850	49850	49850	49850	0
115	20231025	164800	22453200	49850	49850	49850	49850	0
116	20231025	164700	22453200	49850	49850	49850	49850	0
117	20231025	164600	22453200	49850	49850	49850	49850	0
118	20231025	164500	22453200	49850	49850	49850	49850	0
119	20231025	164400	22453200	49850	49850	49850	49850	0
120	20231025	164300	22453200	49850	49850	49850	49850	0
121	20231025	164200	22453200	49850	49850	49850	49850	0
122	20231025	164100	22453200	49850	49850	49850	49850	65
123	20231025	164000	22453200	49850	49850	49850	49850	0
124	20231025	163900	22453200	49850	49850	49850	49850	0
125	20231025	163800	22453200	49850	49850	49850	49850	0
126	20231025	163700	22453200	49850	49850	49850	49850	0
127	20231025	163600	22453200	49850	49850	49850	49850	0
128	20231025	163500	22453200	49850	49850	49850	49850	0
129	20231025	163400	22453200	49850	49850	49850	49850	0
130	20231025	163300	22453200	49850	49850	49850	49850	0
131	20231025	163200	22453200	49850	49850	49850	49850	0
132	20231025	163100	22453200	49850	49850	49850	49850	0
133	20231025	163000	22453200	49850	49850	49850	49850	0
134	20231025	162900	22453200	49850	49850	49850	49850	0
135	20231025	162800	22453200	49850	49850	49850	49850	0
136	20231025	162700	22453200	49850	49850	49850	49850	0
137	20231025	162600	22453200	49850	49850	49850	49850	0
138	20231025	162500	22453200	49850	49850	49850	49850	0
139	20231025	162400	22453200	49850	49850	49850	49850	0
140	20231025	162300	22453200	49850	49850	49850	49850	0
141	20231025	162200	22453200	49850	49850	49850	49850	0
142	20231025	162100	22453200	49850	49850	49850	49850	0
143	20231025	162000	22453200	49850	49850	49850	49850	0
144	20231025	161900	22453200	49850	49850	49850	49850	0
145	20231025	161800	22453200	49850	49850	49850	49850	0
146	20231025	161700	22453200	49850	49850	49850	49850	0
147	20231025	161600	22453200	49850	49850	49850	49850	0
148	20231025	161500	22453200	49850	49850	49850	49850	0
149	20231025	161400	22453200	49850	49850	49850	49850	0
150	20231025	161300	22453200	49850	49850	49850	49850	0
151	20231025	161200	22453200	49850	49850	49850	49850	0
152	20231025	161100	22453200	49850	49850	49850	49850	65
153	20231025	161000	22453200	49850	49850	49850	49850	0
154	20231025	160900	22453200	49850	49850	49850	49850	0
155	20231025	160800	22453200	49850	49850	49850	49850	0
156	20231025	160700	22453200	49850	49850	49850	49850	0
157	20231025	160600	22453200	49850	49850	49850	49850	0
158	20231025	160500	22453200	49850	49850	49850	49850	0
159	20231025	160400	22453200	49850	49850	49850	49850	0
160	20231025	160300	22453200	49850	49850	49850	49850	0
161	20231025	160200	22453200	49850	49850	49850	49850	0
162	20231025	160100	22453200	49850	49850	49850	49850	0
163	20231025	160000	22453200	49850	49850	49850	49850	0
164	20231025	155900	22453200	49850	49850	49850	49850	0
165	20231025	155800	22453200	49850	49850	49850	49850	0
166	20231025	155700	22453200	49850	49850	49850	49850	0
167	20231025	155600	22453200	49850	49850	49850	49850	0
168	20231025	155500	22453200	49850	49850	49850	49850	0
169	20231025	155400	22453200	49850	49850	49850	49850	0
170	20231025	155300	22453200	49850	49850	49850	49850	0
171	20231025	155200	22453200	49850	49850	49850	49850	0
172	20231025	155100	22453200	49850	49850	49850	49850	0
173	20231025	155000	22453200	49850	49850	49850	49850	0
174	20231025	154900	22453200	49850	49850	49850	49850	0
175	20231025	154800	22453200	49850	49850	49850	49850	0
176	20231025	154700	22453200	49850	49850	49850	49850	0
177	20231025	154600	22453200	49850	49850	49850	49850	0
178	20231025	154500	22453200	49850	49850	49850	49850	0
179	20231025	154400	22453200	49850	49850	49850	49850	0
180	20231025	154300	22453200	49850	49850	49850	49850	0
181	20231025	154200	22453200	49850	49850	49850	49850	0
182	20231025	154100	22453200	49850	49850	49850	49850	65
183	20231025	154000	22453200	49850	49850	49850	49850	0
184	20231025	153900	22453200	49850	49850	49850	49850	0
185	20231025	153800	22453200	49850	49850	49850	49850	0
186	20231025	153700	22453200	49850	49850	49850	49850	0
187	20231025	153600	22453200	49850	49850	49850	49850	0
188	20231025	153500	22453200	49850	49850	49850	49850	0
189	20231025	153400	22453200	49850	49850	49850	49850	0
190	20231025	153300	22453200	49850	49850	49850	49850	0
191	20231025	153200	22453200	49850	49850	49850	49850	0
192	20231025	153100	22453200	49850	49850	49850	49850	0
193	20231025	153000	22453200	49850	49850	49850	49850	65
194	20231025	152900	19212950	49800	49800	49800	49800	0
195	20231025	152800	19212950	49800	49800	49800	49800	0
196	20231025	152700	19212950	49800	49800	49800	49800	0
197	20231025	152600	19212950	49800	49800	49800	49800	0
198	20231025	152500	19212950	49800	49800	49800	49800	0
199	20231025	152400	19212950	49800	49800	49800	49800	0
200	20231025	152300	19212950	49800	49800	49800	49800	0
201	20231025	152200	19212950	49800	49800	49800	49800	0
202	20231025	152100	19212950	49800	49800	49800	49800	0
203	20231025	152000	19212950	49800	49800	49800	49800	0
204	20231025	151900	19212950	49800	49800	49800	49800	1
205	20231025	151800	19163150	49800	49750	49800	49750	13
206	20231025	151700	18516250	49750	49750	49750	49750	0
207	20231025	151600	18516250	49750	49750	49750	49750	0
208	20231025	151500	18516250	49750	49750	49750	49750	0
209	20231025	151400	18516250	49750	49750	49750	49750	0
210	20231025	151300	18516250	49750	49750	49750	49750	0
211	20231025	151200	18516250	49750	49750	49750	49750	0
212	20231025	151100	18516250	49750	49750	49750	49750	0
213	20231025	151000	18516250	49750	49750	49750	49750	0
214	20231025	150900	18516250	49750	49750	49750	49750	0
215	20231025	150800	18516250	49750	49750	49750	49750	0
216	20231025	150700	18516250	49750	49700	49750	49700	6
217	20231025	150600	18218000	49700	49700	49700	49700	18
218	20231025	150500	17323400	49700	49650	49700	49650	5
219	20231025	150400	17074950	49700	49700	49700	49700	0
220	20231025	150300	17074950	49700	49700	49700	49700	0
221	20231025	150200	17074950	49700	49700	49700	49700	0
222	20231025	150100	17074950	49700	49700	49700	49700	0
223	20231025	150000	17074950	49700	49700	49700	49700	0
224	20231025	145900	17074950	49700	49700	49700	49700	0
225	20231025	145800	17074950	49700	49700	49700	49700	100
226	20231025	145700	12104950	49650	49650	49650	49650	0
227	20231025	145600	12104950	49650	49650	49650	49650	0
228	20231025	145500	12104950	49650	49650	49650	49650	0
229	20231025	145400	12104950	49650	49650	49650	49650	0
230	20231025	145300	12104950	49650	49650	49650	49650	6
231	20231025	145200	11807050	49650	49650	49650	49650	0
232	20231025	145100	11807050	49650	49650	49650	49650	0
233	20231025	145000	11807050	49650	49650	49650	49650	0
234	20231025	144900	11807050	49650	49650	49650	49650	0
235	20231025	144800	11807050	49650	49650	49650	49650	0
236	20231025	144700	11807050	49650	49650	49650	49650	0
237	20231025	144600	11807050	49650	49650	49650	49650	0
238	20231025	144500	11807050	49650	49650	49650	49650	0
239	20231025	144400	11807050	49650	49650	49650	49650	0
240	20231025	144300	11807050	49650	49650	49650	49650	0
241	20231025	144200	11807050	49650	49650	49650	49650	0
242	20231025	144100	11807050	49650	49650	49650	49650	0
243	20231025	144000	11807050	49650	49650	49650	49650	0
244	20231025	143900	11807050	49650	49650	49650	49650	0
245	20231025	143800	11807050	49650	49650	49650	49650	0
246	20231025	143700	11807050	49650	49450	49650	49450	15
247	20231025	143600	11063950	49350	49350	49350	49350	0
248	20231025	143500	11063950	49350	49350	49350	49350	0
249	20231025	143400	11063950	49350	49350	49350	49350	0
250	20231025	143300	11063950	49350	49350	49350	49350	0
251	20231025	143200	11063950	49350	49350	49350	49350	0
252	20231025	143100	11063950	49350	49350	49350	49350	0
253	20231025	143000	11063950	49350	49350	49350	49350	0
254	20231025	142900	11063950	49350	49350	49350	49350	0
255	20231025	142800	11063950	49350	49350	49350	49350	0
256	20231025	142700	11063950	49350	49350	49350	49350	0
257	20231025	142600	11063950	49350	49350	49350	49350	0
258	20231025	142500	11063950	49350	49350	49350	49350	0
259	20231025	142400	11063950	49350	49350	49350	49350	0
260	20231025	142300	11063950	49350	49350	49350	49350	0
261	20231025	142200	11063950	49350	49350	49350	49350	0
262	20231025	142100	11063950	49350	49350	49350	49350	0
263	20231025	142000	11063950	49350	49350	49350	49350	0
264	20231025	141900	11063950	49350	49350	49350	49350	0
265	20231025	141800	11063950	49350	49350	49350	49350	0
266	20231025	141700	11063950	49350	49350	49350	49350	0
267	20231025	141600	11063950	49350	49350	49350	49350	0
268	20231025	141500	11063950	49350	49350	49350	49350	7
269	20231025	141400	10718500	49350	49350	49350	49350	4
270	20231025	141300	10521100	49150	49150	49150	49150	0
271	20231025	141200	10521100	49150	49150	49150	49150	0
272	20231025	141100	10521100	49150	49150	49150	49150	0
273	20231025	141000	10521100	49150	49150	49150	49150	0
274	20231025	140900	10521100	49150	49150	49150	49150	0
275	20231025	140800	10521100	49150	49150	49150	49150	0
276	20231025	140700	10521100	49150	49150	49150	49150	0
277	20231025	140600	10521100	49150	49150	49150	49150	0
278	20231025	140500	10521100	49150	49150	49150	49150	0
279	20231025	140400	10521100	49150	49150	49150	49150	0
280	20231025	140300	10521100	49150	49150	49150	49150	0
281	20231025	140200	10521100	49150	49100	49150	49100	3
282	20231025	140100	10373750	49150	49150	49150	49150	0
283	20231025	140000	10373750	49150	49150	49150	49150	4
284	20231025	135900	10177150	49150	49150	49150	49150	0
285	20231025	135800	10177150	49150	49150	49150	49150	0
286	20231025	135700	10177150	49150	49150	49150	49150	0
287	20231025	135600	10177150	49150	49150	49150	49150	0
288	20231025	135500	10177150	49150	49150	49150	49150	0
289	20231025	135400	10177150	49150	49150	49150	49150	0
290	20231025	135300	10177150	49150	49150	49150	49150	0
291	20231025	135200	10177150	49150	49150	49150	49150	0
292	20231025	135100	10177150	49150	49150	49150	49150	0
293	20231025	135000	10177150	49150	49150	49150	49150	0
294	20231025	134900	10177150	49150	49150	49150	49150	0
295	20231025	134800	10177150	49150	49150	49150	49150	0
296	20231025	134700	10177150	49150	49150	49150	49150	0
297	20231025	134600	10177150	49150	49150	49150	49150	0
298	20231025	134500	10177150	49150	49150	49150	49150	0
299	20231025	134400	10177150	49150	49150	49150	49150	0
300	20231025	134300	10177150	49150	49150	49150	49150	0
301	20231025	134200	10177150	49150	49150	49150	49150	0
302	20231025	134100	10177150	49150	49150	49150	49150	0
303	20231025	134000	10177150	49150	49150	49150	49150	0
304	20231025	133900	10177150	49150	49150	49150	49150	0
305	20231025	133800	10177150	49150	49150	49150	49150	0
306	20231025	133700	10177150	49150	49150	49150	49150	0
307	20231025	133600	10177150	49150	49150	49150	49150	0
308	20231025	133500	10177150	49150	49150	49150	49150	0
309	20231025	133400	10177150	49150	49150	49150	49150	0
310	20231025	133300	10177150	49150	49150	49150	49150	0
311	20231025	133200	10177150	49150	49150	49150	49150	0
312	20231025	133100	10177150	49150	49150	49150	49150	0
313	20231025	133000	10177150	49150	49150	49150	49150	0
314	20231025	132900	10177150	49150	49150	49150	49150	0
315	20231025	132800	10177150	49150	49150	49150	49150	0
316	20231025	132700	10177150	49150	49150	49150	49150	0
317	20231025	132600	10177150	49150	49150	49150	49150	0
318	20231025	132500	10177150	49150	49150	49150	49150	0
319	20231025	132400	10177150	49150	49150	49150	49150	0
320	20231025	132300	10177150	49150	49150	49150	49150	0
321	20231025	132200	10177150	49150	49150	49150	49150	0
322	20231025	132100	10177150	49150	49150	49150	49150	0
323	20231025	132000	10177150	49150	49150	49150	49150	0
324	20231025	131900	10177150	49150	49150	49150	49150	0
325	20231025	131800	10177150	49150	49150	49150	49150	0
326	20231025	131700	10177150	49150	49150	49150	49150	0
327	20231025	131600	10177150	49150	49150	49150	49150	0
328	20231025	131500	10177150	49150	49150	49150	49150	0
329	20231025	131400	10177150	49150	49150	49150	49150	0
330	20231025	131300	10177150	49150	49150	49150	49150	0
331	20231025	131200	10177150	49150	49150	49150	49150	0
332	20231025	131100	10177150	49150	49150	49150	49150	0
333	20231025	131000	10177150	49150	49150	49150	49150	0
334	20231025	130900	10177150	49150	49150	49150	49150	0
335	20231025	130800	10177150	49150	49150	49150	49150	0
336	20231025	130700	10177150	49150	49150	49150	49150	0
337	20231025	130600	10177150	49150	49150	49150	49150	0
338	20231025	130500	10177150	49150	49150	49150	49150	0
339	20231025	130400	10177150	49150	49150	49150	49150	0
340	20231025	130300	10177150	49150	49150	49150	49150	0
341	20231025	130200	10177150	49150	49150	49150	49150	0
342	20231025	130100	10177150	49150	49150	49150	49150	0
343	20231025	130000	10177150	49150	49150	49150	49150	0
344	20231025	125900	10177150	49150	49150	49150	49150	0
345	20231025	125800	10177150	49150	49150	49150	49150	0
346	20231025	125700	10177150	49150	49150	49150	49150	0
347	20231025	125600	10177150	49150	49150	49150	49150	0
348	20231025	125500	10177150	49150	49150	49150	49150	0
349	20231025	125400	10177150	49150	49150	49150	49150	0
350	20231025	125300	10177150	49150	49150	49150	49150	0
351	20231025	125200	10177150	49150	49150	49150	49150	0
352	20231025	125100	10177150	49150	49150	49150	49150	0
353	20231025	125000	10177150	49150	49150	49150	49150	0
354	20231025	124900	10177150	49150	49150	49150	49150	0
355	20231025	124800	10177150	49150	49150	49150	49150	0
356	20231025	124700	10177150	49150	49150	49150	49150	0
357	20231025	124600	10177150	49150	49150	49150	49150	0
358	20231025	124500	10177150	49150	49150	49150	49150	0
359	20231025	124400	10177150	49150	49150	49150	49150	0
360	20231025	124300	10177150	49150	49150	49150	49150	0
361	20231025	124200	10177150	49150	49150	49150	49150	0
362	20231025	124100	10177150	49150	49150	49150	49150	0
363	20231025	124000	10177150	49150	49150	49150	49150	0
364	20231025	123900	10177150	49150	49150	49150	49150	0
365	20231025	123800	10177150	49150	49150	49150	49150	0
366	20231025	123700	10177150	49150	49100	49150	49100	12
367	20231025	123600	9587500	49000	49000	49000	49000	0
368	20231025	123500	9587500	49000	49000	49000	49000	0
369	20231025	123400	9587500	49000	49000	49000	49000	0
370	20231025	123300	9587500	49000	49000	49000	49000	0
371	20231025	123200	9587500	49000	49000	49000	49000	3
372	20231025	123100	9440500	49050	49050	49050	49050	0
373	20231025	123000	9440500	49050	49050	49050	49050	0
374	20231025	122900	9440500	49050	49050	49050	49050	0
375	20231025	122800	9440500	49050	49050	49050	49050	0
376	20231025	122700	9440500	49050	49050	49050	49050	0
377	20231025	122600	9440500	49050	49050	49050	49050	0
378	20231025	122500	9440500	49050	49050	49050	49050	0
379	20231025	122400	9440500	49050	49050	49050	49050	0
380	20231025	122300	9440500	49050	49050	49050	49050	0
381	20231025	122200	9440500	49050	49050	49050	49050	0
382	20231025	122100	9440500	49050	49050	49050	49050	0
383	20231025	122000	9440500	49050	49050	49050	49050	0
384	20231025	121900	9440500	49050	49050	49050	49050	0
385	20231025	121800	9440500	49050	49050	49050	49050	0
386	20231025	121700	9440500	49050	49050	49050	49050	0
387	20231025	121600	9440500	49050	49050	49050	49050	0
388	20231025	121500	9440500	49050	49050	49050	49050	1
389	20231025	121400	9391450	48550	48550	48550	48550	0
390	20231025	121300	9391450	48550	48550	48550	48550	0
391	20231025	121200	9391450	48550	48550	48550	48550	0
392	20231025	121100	9391450	48550	48550	48550	48550	0
393	20231025	121000	9391450	48550	48550	48550	48550	0
394	20231025	120900	9391450	48550	48550	48550	48550	0
395	20231025	120800	9391450	48550	48550	48550	48550	0
396	20231025	120700	9391450	48550	48550	48550	48550	0
397	20231025	120600	9391450	48550	48550	48550	48550	1
398	20231025	120500	9342900	49100	49100	49100	49100	0
399	20231025	120400	9342900	49100	49100	49100	49100	0
400	20231025	120300	9342900	49100	49100	49100	49100	0
401	20231025	120200	9342900	49100	49100	49100	49100	0
402	20231025	120100	9342900	49100	49100	49100	49100	0
403	20231025	120000	9342900	49100	49100	49100	49100	0
404	20231025	115900	9342900	49100	49100	49100	49100	0
405	20231025	115800	9342900	49100	49100	49100	49100	0
406	20231025	115700	9342900	49100	49100	49100	49100	0
407	20231025	115600	9342900	49100	49100	49100	49100	0
408	20231025	115500	9342900	49100	49100	49100	49100	0
409	20231025	115400	9342900	49100	49100	49100	49100	0
410	20231025	115300	9342900	49100	49100	49100	49100	0
411	20231025	115200	9342900	49100	49100	49100	49100	0
412	20231025	115100	9342900	49100	49100	49100	49100	0
413	20231025	115000	9342900	49100	49100	49100	49100	0
414	20231025	114900	9342900	49100	49100	49100	49100	0
415	20231025	114800	9342900	49100	49100	49100	49100	0
416	20231025	114700	9342900	49100	49100	49100	49100	0
417	20231025	114600	9342900	49100	49100	49100	49100	0
418	20231025	114500	9342900	49100	49100	49100	49100	0
419	20231025	114400	9342900	49100	49100	49100	49100	0
420	20231025	114300	9342900	49100	49100	49100	49100	0
421	20231025	114200	9342900	49100	49100	49100	49100	0
422	20231025	114100	9342900	49100	49100	49100	49100	0
423	20231025	114000	9342900	49100	49100	49100	49100	12
424	20231025	113900	8753700	49350	49350	49350	49350	0
425	20231025	113800	8753700	49350	49350	49350	49350	0
426	20231025	113700	8753700	49350	49350	49350	49350	0
427	20231025	113600	8753700	49350	49350	49350	49350	0
428	20231025	113500	8753700	49350	49350	49350	49350	0
429	20231025	113400	8753700	49350	49350	49350	49350	0
430	20231025	113300	8753700	49350	49350	49350	49350	0
431	20231025	113200	8753700	49350	49350	49350	49350	0
432	20231025	113100	8753700	49350	49350	49350	49350	0
433	20231025	113000	8753700	49350	49350	49350	49350	0
434	20231025	112900	8753700	49350	49350	49350	49350	0
435	20231025	112800	8753700	49350	49350	49350	49350	0
436	20231025	112700	8753700	49350	49350	49350	49350	0
437	20231025	112600	8753700	49350	49350	49350	49350	0
438	20231025	112500	8753700	49350	49350	49350	49350	0
439	20231025	112400	8753700	49350	49350	49350	49350	0
440	20231025	112300	8753700	49350	49350	49350	49350	0
441	20231025	112200	8753700	49350	49350	49350	49350	0
442	20231025	112100	8753700	49350	49350	49350	49350	0
443	20231025	112000	8753700	49350	49350	49350	49350	0
444	20231025	111900	8753700	49350	49350	49350	49350	0
445	20231025	111800	8753700	49350	49350	49350	49350	0
446	20231025	111700	8753700	49350	49350	49350	49350	0
447	20231025	111600	8753700	49350	49350	49350	49350	0
448	20231025	111500	8753700	49350	49350	49350	49350	0
449	20231025	111400	8753700	49350	49350	49350	49350	0
450	20231025	111300	8753700	49350	49350	49350	49350	0
451	20231025	111200	8753700	49350	49350	49350	49350	0
452	20231025	111100	8753700	49350	49350	49350	49350	0
453	20231025	111000	8753700	49350	49350	49350	49350	0
454	20231025	110900	8753700	49350	49350	49350	49350	0
455	20231025	110800	8753700	49350	49350	49350	49350	1
456	20231025	110700	8704350	48450	48800	48800	48450	38
457	20231025	110600	6861500	48850	48850	48850	48850	0
458	20231025	110500	6861500	48850	49200	49200	48850	10
459	20231025	110400	6371600	49250	49250	49250	49250	0
460	20231025	110300	6371600	49250	49250	49250	49250	0
461	20231025	110200	6371600	49250	49250	49250	49250	0
462	20231025	110100	6371600	49250	49250	49250	49250	0
463	20231025	110000	6371600	49250	49250	49250	49250	0
464	20231025	105900	6371600	49250	49250	49250	49250	0
465	20231025	105800	6371600	49250	49250	49250	49250	0
466	20231025	105700	6371600	49250	49250	49250	49250	0
467	20231025	105600	6371600	49250	49250	49250	49250	0
468	20231025	105500	6371600	49250	49250	49250	49250	0
469	20231025	105400	6371600	49250	49250	49250	49250	0
470	20231025	105300	6371600	49250	49250	49250	49250	0
471	20231025	105200	6371600	49250	49250	49250	49250	0
472	20231025	105100	6371600	49250	49250	49250	49250	0
473	20231025	105000	6371600	49250	49250	49250	49250	0
474	20231025	104900	6371600	49250	49250	49250	49250	0
475	20231025	104800	6371600	49250	49250	49250	49250	0
476	20231025	104700	6371600	49250	49250	49250	49250	0
477	20231025	104600	6371600	49250	49250	49250	49250	0
478	20231025	104500	6371600	49250	49250	49250	49250	0
479	20231025	104400	6371600	49250	49250	49250	49250	0
480	20231025	104300	6371600	49250	49250	49250	49250	0
481	20231025	104200	6371600	49250	49250	49250	49250	2
482	20231025	104100	6273100	49300	49350	49350	49300	5
483	20231025	104000	6026500	49400	49400	49400	49400	2
484	20231025	103900	5927700	49450	49450	49450	49450	4
485	20231025	103800	5729900	49750	49750	49750	49750	0
486	20231025	103700	5729900	49750	49750	49750	49750	0
487	20231025	103600	5729900	49750	49750	49750	49750	0
488	20231025	103500	5729900	49750	49750	49750	49750	0
489	20231025	103400	5729900	49750	49750	49750	49750	0
490	20231025	103300	5729900	49750	49750	49750	49750	0
491	20231025	103200	5729900	49750	49750	49750	49750	0
492	20231025	103100	5729900	49750	49750	49750	49750	1
493	20231025	103000	5680150	49450	49450	49450	49450	0
494	20231025	102900	5680150	49450	49450	49450	49450	0
495	20231025	102800	5680150	49450	49450	49450	49450	0
496	20231025	102700	5680150	49450	49450	49450	49450	0
497	20231025	102600	5680150	49450	49450	49450	49450	0
498	20231025	102500	5680150	49450	49450	49450	49450	0
499	20231025	102400	5680150	49450	49450	49450	49450	0
500	20231025	102300	5680150	49450	49450	49450	49450	0
501	20231025	102200	5680150	49450	49450	49450	49450	0
502	20231025	102100	5680150	49450	49450	49450	49450	0
503	20231025	102000	5680150	49450	49450	49450	49450	0
504	20231025	101900	5680150	49450	49450	49450	49450	0
505	20231025	101800	5680150	49450	49450	49450	49450	0
506	20231025	101700	5680150	49450	49450	49450	49450	0
507	20231025	101600	5680150	49450	49450	49450	49450	0
508	20231025	101500	5680150	49450	49450	49450	49450	0
509	20231025	101400	5680150	49450	49450	49450	49450	0
510	20231025	101300	5680150	49450	49450	49450	49450	0
511	20231025	101200	5680150	49450	49450	49450	49450	0
512	20231025	101100	5680150	49450	49450	49450	49450	0
513	20231025	101000	5680150	49450	49450	49450	49450	0
514	20231025	100900	5680150	49450	49450	49450	49450	1
515	20231025	100800	5630700	49850	49850	49850	49850	0
516	20231025	100700	5630700	49850	49850	49850	49850	0
517	20231025	100600	5630700	49850	49850	49850	49850	0
518	20231025	100500	5630700	49850	49850	49850	49850	0
519	20231025	100400	5630700	49850	49850	49850	49850	0
520	20231025	100300	5630700	49850	49850	49850	49850	0
521	20231025	100200	5630700	49850	49850	49850	49850	0
522	20231025	100100	5630700	49850	49850	49850	49850	0
523	20231025	100000	5630700	49850	49850	49850	49850	0
524	20231025	095900	5630700	49850	49850	49850	49850	0
525	20231025	095800	5630700	49850	49850	49850	49850	0
526	20231025	095700	5630700	49850	49850	49850	49850	0
527	20231025	095600	5630700	49850	49850	49850	49850	0
528	20231025	095500	5630700	49850	49850	49850	49850	0
529	20231025	095400	5630700	49850	49850	49850	49850	0
530	20231025	095300	5630700	49850	49850	49850	49850	0
531	20231025	095200	5630700	49850	49850	49850	49850	0
532	20231025	095100	5630700	49850	49850	49850	49850	0
533	20231025	095000	5630700	49850	49850	49850	49850	0
534	20231025	094900	5630700	49850	49850	49850	49850	0
535	20231025	094800	5630700	49850	49850	49850	49850	0
536	20231025	094700	5630700	49850	49850	49850	49850	0
537	20231025	094600	5630700	49850	49850	49850	49850	0
538	20231025	094500	5630700	49850	49850	49850	49850	4
539	20231025	094400	5431300	49850	49850	49850	49850	0
540	20231025	094300	5431300	49850	49850	49850	49850	0
541	20231025	094200	5431300	49850	49850	49850	49850	0
542	20231025	094100	5431300	49850	49850	49850	49850	0
543	20231025	094000	5431300	49850	49850	49850	49850	0
544	20231025	093900	5431300	49850	49850	49850	49850	0
545	20231025	093800	5431300	49850	49850	49850	49850	0
546	20231025	093700	5431300	49850	49850	49850	49850	0
547	20231025	093600	5431300	49850	49850	49850	49850	0
548	20231025	093500	5431300	49850	49850	49850	49850	0
549	20231025	093400	5431300	49850	49850	49850	49850	0
550	20231025	093300	5431300	49850	49850	49850	49850	0
551	20231025	093200	5431300	49850	49850	49850	49850	1
552	20231025	093100	5381450	49900	49900	49900	49900	0
553	20231025	093000	5381450	49900	49900	49900	49900	0
554	20231025	092900	5381450	49900	49900	49900	49900	0
555	20231025	092800	5381450	49900	49900	49900	49900	0
556	20231025	092700	5381450	49900	49900	49900	49900	0
557	20231025	092600	5381450	49900	49900	49900	49900	0
558	20231025	092500	5381450	49900	49900	49900	49900	0
559	20231025	092400	5381450	49900	49900	49900	49900	0
560	20231025	092300	5381450	49900	49900	49900	49900	0
561	20231025	092200	5381450	49900	49900	49900	49900	0
562	20231025	092100	5381450	49900	49900	49900	49900	0
563	20231025	092000	5381450	49900	49900	49900	49900	0
564	20231025	091900	5381450	49900	49900	49900	49900	0
565	20231025	091800	5381450	49900	49900	49900	49900	0
566	20231025	091700	5381450	49900	49900	49900	49900	0
567	20231025	091600	5381450	49900	49900	49900	49900	0
568	20231025	091500	5381450	49900	49900	49900	49900	1
569	20231025	091400	5331550	49850	49850	49850	49850	0
570	20231025	091300	5331550	49850	49850	49850	49850	2
571	20231025	091200	5231850	49900	49900	49900	49900	0
572	20231025	091100	5231850	49900	49800	49900	49800	5
573	20231025	091000	4982550	49850	49850	49850	49850	51
574	20231025	090900	2440200	49950	49950	49950	49950	0
575	20231025	090800	2440200	49950	49950	49950	49950	0
576	20231025	090700	2440200	49950	49950	49950	49950	0
577	20231025	090600	2440200	49950	49950	49950	49950	0
578	20231025	090500	2440200	49950	49400	49950	49400	48
579	20231025	090400	49000	49000	49000	49000	49000	0
580	20231025	090300	49000	49000	49000	49000	49000	0
581	20231025	090200	49000	49000	49000	49000	49000	0
582	20231025	090100	49000	49000	49000	49000	49000	0
583	20231025	090000	49000	49000	49000	49000	49000	1