KissMeData/004700/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	184000	26829750	49800	49800	49800	49800	20
3	20230904	183900	26829750	49800	49800	49800	49800	0
4	20230904	183800	26829750	49800	49800	49800	49800	0
5	20230904	183700	26829750	49800	49800	49800	49800	0
6	20230904	183600	26829750	49800	49800	49800	49800	0
7	20230904	183500	26829750	49800	49800	49800	49800	0
8	20230904	183400	26829750	49800	49800	49800	49800	0
9	20230904	183300	26829750	49800	49800	49800	49800	0
10	20230904	183200	26829750	49800	49800	49800	49800	0
11	20230904	183100	26829750	49800	49800	49800	49800	0
12	20230904	183000	26829750	49800	49800	49800	49800	0
13	20230904	182900	26829750	49800	49800	49800	49800	0
14	20230904	182800	26829750	49800	49800	49800	49800	0
15	20230904	182700	26829750	49800	49800	49800	49800	0
16	20230904	182600	26829750	49800	49800	49800	49800	0
17	20230904	182500	26829750	49800	49800	49800	49800	0
18	20230904	182400	26829750	49800	49800	49800	49800	0
19	20230904	182300	26829750	49800	49800	49800	49800	0
20	20230904	182200	26829750	49800	49800	49800	49800	0
21	20230904	182100	26829750	49800	49800	49800	49800	0
22	20230904	182000	26829750	49800	49800	49800	49800	0
23	20230904	181900	26829750	49800	49800	49800	49800	0
24	20230904	181800	26829750	49800	49800	49800	49800	0
25	20230904	181700	26829750	49800	49800	49800	49800	0
26	20230904	181600	26829750	49800	49800	49800	49800	0
27	20230904	181500	26829750	49800	49800	49800	49800	0
28	20230904	181400	26829750	49800	49800	49800	49800	0
29	20230904	181300	26829750	49800	49800	49800	49800	0
30	20230904	181200	26829750	49800	49800	49800	49800	0
31	20230904	181100	26829750	49800	49800	49800	49800	0
32	20230904	181000	26829750	49800	49800	49800	49800	20
33	20230904	180900	26829750	49800	49800	49800	49800	0
34	20230904	180800	26829750	49800	49800	49800	49800	0
35	20230904	180700	26829750	49800	49800	49800	49800	0
36	20230904	180600	26829750	49800	49800	49800	49800	0
37	20230904	180500	26829750	49800	49800	49800	49800	0
38	20230904	180400	26829750	49800	49800	49800	49800	0
39	20230904	180300	26829750	49800	49800	49800	49800	0
40	20230904	180200	26829750	49800	49800	49800	49800	0
41	20230904	180100	26829750	49800	49800	49800	49800	0
42	20230904	180000	26829750	49800	49800	49800	49800	0
43	20230904	175900	26829750	49800	49800	49800	49800	0
44	20230904	175800	26829750	49800	49800	49800	49800	0
45	20230904	175700	26829750	49800	49800	49800	49800	0
46	20230904	175600	26829750	49800	49800	49800	49800	0
47	20230904	175500	26829750	49800	49800	49800	49800	0
48	20230904	175400	26829750	49800	49800	49800	49800	0
49	20230904	175300	26829750	49800	49800	49800	49800	0
50	20230904	175200	26829750	49800	49800	49800	49800	0
51	20230904	175100	26829750	49800	49800	49800	49800	0
52	20230904	175000	26829750	49800	49800	49800	49800	0
53	20230904	174900	26829750	49800	49800	49800	49800	0
54	20230904	174800	26829750	49800	49800	49800	49800	0
55	20230904	174700	26829750	49800	49800	49800	49800	0
56	20230904	174600	26829750	49800	49800	49800	49800	0
57	20230904	174500	26829750	49800	49800	49800	49800	0
58	20230904	174400	26829750	49800	49800	49800	49800	0
59	20230904	174300	26829750	49800	49800	49800	49800	0
60	20230904	174200	26829750	49800	49800	49800	49800	0
61	20230904	174100	26829750	49800	49800	49800	49800	0
62	20230904	174000	26829750	49800	49800	49800	49800	20
63	20230904	173900	26829750	49800	49800	49800	49800	0
64	20230904	173800	26829750	49800	49800	49800	49800	0
65	20230904	173700	26829750	49800	49800	49800	49800	0
66	20230904	173600	26829750	49800	49800	49800	49800	0
67	20230904	173500	26829750	49800	49800	49800	49800	0
68	20230904	173400	26829750	49800	49800	49800	49800	0
69	20230904	173300	26829750	49800	49800	49800	49800	0
70	20230904	173200	26829750	49800	49800	49800	49800	0
71	20230904	173100	26829750	49800	49800	49800	49800	0
72	20230904	173000	26829750	49800	49800	49800	49800	0
73	20230904	172900	26829750	49800	49800	49800	49800	0
74	20230904	172800	26829750	49800	49800	49800	49800	0
75	20230904	172700	26829750	49800	49800	49800	49800	0
76	20230904	172600	26829750	49800	49800	49800	49800	0
77	20230904	172500	26829750	49800	49800	49800	49800	0
78	20230904	172400	26829750	49800	49800	49800	49800	0
79	20230904	172300	26829750	49800	49800	49800	49800	0
80	20230904	172200	26829750	49800	49800	49800	49800	0
81	20230904	172100	26829750	49800	49800	49800	49800	0
82	20230904	172000	26829750	49800	49800	49800	49800	0
83	20230904	171900	26829750	49800	49800	49800	49800	0
84	20230904	171800	26829750	49800	49800	49800	49800	0
85	20230904	171700	26829750	49800	49800	49800	49800	0
86	20230904	171600	26829750	49800	49800	49800	49800	0
87	20230904	171500	26829750	49800	49800	49800	49800	0
88	20230904	171400	26829750	49800	49800	49800	49800	0
89	20230904	171300	26829750	49800	49800	49800	49800	0
90	20230904	171200	26829750	49800	49800	49800	49800	0
91	20230904	171100	26829750	49800	49800	49800	49800	0
92	20230904	171000	26829750	49800	49800	49800	49800	20
93	20230904	170900	26829750	49800	49800	49800	49800	0
94	20230904	170800	26829750	49800	49800	49800	49800	0
95	20230904	170700	26829750	49800	49800	49800	49800	0
96	20230904	170600	26829750	49800	49800	49800	49800	0
97	20230904	170500	26829750	49800	49800	49800	49800	0
98	20230904	170400	26829750	49800	49800	49800	49800	0
99	20230904	170300	26829750	49800	49800	49800	49800	0
100	20230904	170200	26829750	49800	49800	49800	49800	0
101	20230904	170100	26829750	49800	49800	49800	49800	0
102	20230904	170000	26829750	49800	49800	49800	49800	0
103	20230904	165900	26829750	49800	49800	49800	49800	0
104	20230904	165800	26829750	49800	49800	49800	49800	0
105	20230904	165700	26829750	49800	49800	49800	49800	0
106	20230904	165600	26829750	49800	49800	49800	49800	0
107	20230904	165500	26829750	49800	49800	49800	49800	0
108	20230904	165400	26829750	49800	49800	49800	49800	0
109	20230904	165300	26829750	49800	49800	49800	49800	0
110	20230904	165200	26829750	49800	49800	49800	49800	0
111	20230904	165100	26829750	49800	49800	49800	49800	0
112	20230904	165000	26829750	49800	49800	49800	49800	0
113	20230904	164900	26829750	49800	49800	49800	49800	0
114	20230904	164800	26829750	49800	49800	49800	49800	0
115	20230904	164700	26829750	49800	49800	49800	49800	0
116	20230904	164600	26829750	49800	49800	49800	49800	0
117	20230904	164500	26829750	49800	49800	49800	49800	0
118	20230904	164400	26829750	49800	49800	49800	49800	0
119	20230904	164300	26829750	49800	49800	49800	49800	0
120	20230904	164200	26829750	49800	49800	49800	49800	0
121	20230904	164100	26829750	49800	49800	49800	49800	0
122	20230904	164000	26829750	49800	49800	49800	49800	20
123	20230904	163900	26829750	49800	49800	49800	49800	0
124	20230904	163800	26829750	49800	49800	49800	49800	0
125	20230904	163700	26829750	49800	49800	49800	49800	0
126	20230904	163600	26829750	49800	49800	49800	49800	0
127	20230904	163500	26829750	49800	49800	49800	49800	0
128	20230904	163400	26829750	49800	49800	49800	49800	0
129	20230904	163300	26829750	49800	49800	49800	49800	0
130	20230904	163200	26829750	49800	49800	49800	49800	0
131	20230904	163100	26829750	49800	49800	49800	49800	0
132	20230904	163000	26829750	49800	49800	49800	49800	0
133	20230904	162900	26829750	49800	49800	49800	49800	0
134	20230904	162800	26829750	49800	49800	49800	49800	0
135	20230904	162700	26829750	49800	49800	49800	49800	0
136	20230904	162600	26829750	49800	49800	49800	49800	0
137	20230904	162500	26829750	49800	49800	49800	49800	0
138	20230904	162400	26829750	49800	49800	49800	49800	0
139	20230904	162300	26829750	49800	49800	49800	49800	0
140	20230904	162200	26829750	49800	49800	49800	49800	0
141	20230904	162100	26829750	49800	49800	49800	49800	0
142	20230904	162000	26829750	49800	49800	49800	49800	0
143	20230904	161900	26829750	49800	49800	49800	49800	0
144	20230904	161800	26829750	49800	49800	49800	49800	0
145	20230904	161700	26829750	49800	49800	49800	49800	0
146	20230904	161600	26829750	49800	49800	49800	49800	0
147	20230904	161500	26829750	49800	49800	49800	49800	0
148	20230904	161400	26829750	49800	49800	49800	49800	0
149	20230904	161300	26829750	49800	49800	49800	49800	0
150	20230904	161200	26829750	49800	49800	49800	49800	0
151	20230904	161100	26829750	49800	49800	49800	49800	0
152	20230904	161000	26829750	49800	49800	49800	49800	20
153	20230904	160900	26829750	49800	49800	49800	49800	0
154	20230904	160800	26829750	49800	49800	49800	49800	0
155	20230904	160700	26829750	49800	49800	49800	49800	0
156	20230904	160600	26829750	49800	49800	49800	49800	0
157	20230904	160500	26829750	49800	49800	49800	49800	0
158	20230904	160400	26829750	49800	49800	49800	49800	0
159	20230904	160300	26829750	49800	49800	49800	49800	0
160	20230904	160200	26829750	49800	49800	49800	49800	0
161	20230904	160100	26829750	49800	49800	49800	49800	0
162	20230904	160000	26829750	49800	49800	49800	49800	0
163	20230904	155900	26829750	49800	49800	49800	49800	0
164	20230904	155800	26829750	49800	49800	49800	49800	0
165	20230904	155700	26829750	49800	49800	49800	49800	0
166	20230904	155600	26829750	49800	49800	49800	49800	0
167	20230904	155500	26829750	49800	49800	49800	49800	0
168	20230904	155400	26829750	49800	49800	49800	49800	0
169	20230904	155300	26829750	49800	49800	49800	49800	0
170	20230904	155200	26829750	49800	49800	49800	49800	0
171	20230904	155100	26829750	49800	49800	49800	49800	0
172	20230904	155000	26829750	49800	49800	49800	49800	0
173	20230904	154900	26829750	49800	49800	49800	49800	0
174	20230904	154800	26829750	49800	49800	49800	49800	0
175	20230904	154700	26829750	49800	49800	49800	49800	0
176	20230904	154600	26829750	49800	49800	49800	49800	0
177	20230904	154500	26829750	49800	49800	49800	49800	0
178	20230904	154400	26829750	49800	49800	49800	49800	0
179	20230904	154300	26829750	49800	49800	49800	49800	0
180	20230904	154200	26829750	49800	49800	49800	49800	0
181	20230904	154100	26829750	49800	49800	49800	49800	0
182	20230904	154000	26829750	49800	49800	49800	49800	20
183	20230904	153900	26829750	49800	49800	49800	49800	0
184	20230904	153800	26829750	49800	49800	49800	49800	0
185	20230904	153700	26829750	49800	49800	49800	49800	0
186	20230904	153600	26829750	49800	49800	49800	49800	0
187	20230904	153500	26829750	49800	49800	49800	49800	0
188	20230904	153400	26829750	49800	49800	49800	49800	0
189	20230904	153300	26829750	49800	49800	49800	49800	0
190	20230904	153200	26829750	49800	49800	49800	49800	0
191	20230904	153100	26829750	49800	49800	49800	49800	0
192	20230904	153000	26829750	49800	49800	49800	49800	20
193	20230904	152900	25833750	49900	49900	49900	49900	0
194	20230904	152800	25833750	49900	49900	49900	49900	0
195	20230904	152700	25833750	49900	49900	49900	49900	0
196	20230904	152600	25833750	49900	49900	49900	49900	0
197	20230904	152500	25833750	49900	49900	49900	49900	0
198	20230904	152400	25833750	49900	49900	49900	49900	0
199	20230904	152300	25833750	49900	49900	49900	49900	0
200	20230904	152200	25833750	49900	49900	49900	49900	0
201	20230904	152100	25833750	49900	49900	49900	49900	0
202	20230904	152000	25833750	49900	49900	49900	49900	0
203	20230904	151900	25833750	49900	49900	49900	49900	5
204	20230904	151800	25584250	49900	49900	49900	49900	0
205	20230904	151700	25584250	49900	49900	49900	49900	0
206	20230904	151600	25584250	49900	49900	49900	49900	3
207	20230904	151500	25434550	49950	49950	49950	49950	0
208	20230904	151400	25434550	49950	49950	49950	49950	0
209	20230904	151300	25434550	49950	49950	49950	49950	0
210	20230904	151200	25434550	49950	49950	49950	49950	0
211	20230904	151100	25434550	49950	49950	49950	49950	0
212	20230904	151000	25434550	49950	49900	49950	49900	4
213	20230904	150900	25234850	49900	49900	49900	49900	0
214	20230904	150800	25234850	49900	49900	49900	49900	0
215	20230904	150700	25234850	49900	49900	49900	49900	3
216	20230904	150600	25085150	49900	49900	49900	49900	0
217	20230904	150500	25085150	49900	49900	49900	49900	0
218	20230904	150400	25085150	49900	49900	49900	49900	1
219	20230904	150300	25035250	49900	49900	49900	49900	0
220	20230904	150200	25035250	49900	49900	49900	49900	0
221	20230904	150100	25035250	49900	49900	49900	49900	1
222	20230904	150000	24985350	49900	49900	49900	49900	0
223	20230904	145900	24985350	49900	49900	49900	49900	0
224	20230904	145800	24985350	49900	49950	49950	49900	4
225	20230904	145700	24785600	49900	49900	49900	49900	0
226	20230904	145600	24785600	49900	49900	49900	49900	0
227	20230904	145500	24785600	49900	49900	49900	49900	2
228	20230904	145400	24685800	49900	49900	49900	49900	0
229	20230904	145300	24685800	49900	49900	49900	49900	0
230	20230904	145200	24685800	49900	49900	49900	49900	1
231	20230904	145100	24635900	49900	49900	49900	49900	0
232	20230904	145000	24635900	49900	49900	49900	49900	1
233	20230904	144900	24586000	49900	49900	49900	49900	3
234	20230904	144800	24436300	49900	49900	49900	49900	0
235	20230904	144700	24436300	49900	49900	49900	49900	0
236	20230904	144600	24436300	49900	49900	49900	49900	1
237	20230904	144500	24386400	49900	49900	49900	49900	0
238	20230904	144400	24386400	49900	49900	49900	49900	0
239	20230904	144300	24386400	49900	49900	49900	49900	1
240	20230904	144200	24336500	49900	49900	49900	49900	0
241	20230904	144100	24336500	49900	49900	49900	49900	0
242	20230904	144000	24336500	49900	49900	49900	49900	2
243	20230904	143900	24236700	49900	49900	49900	49900	0
244	20230904	143800	24236700	49900	49900	49900	49900	0
245	20230904	143700	24236700	49900	49900	49900	49900	0
246	20230904	143600	24236700	49900	49900	49900	49900	1
247	20230904	143500	24186800	49850	49850	49850	49850	0
248	20230904	143400	24186800	49850	49850	49850	49850	0
249	20230904	143300	24186800	49850	49850	49850	49850	14
250	20230904	143200	23488900	49800	49800	49800	49800	2
251	20230904	143100	23389300	49800	49800	49800	49800	0
252	20230904	143000	23389300	49800	49800	49800	49800	0
253	20230904	142900	23389300	49800	49800	49800	49800	1
254	20230904	142800	23339500	49800	49800	49800	49800	0
255	20230904	142700	23339500	49800	49800	49800	49800	0
256	20230904	142600	23339500	49800	49800	49800	49800	1
257	20230904	142500	23289700	49800	49800	49800	49800	0
258	20230904	142400	23289700	49800	49800	49800	49800	0
259	20230904	142300	23289700	49800	49800	49800	49800	0
260	20230904	142200	23289700	49800	49800	49800	49800	0
261	20230904	142100	23289700	49800	49800	49800	49800	0
262	20230904	142000	23289700	49800	49800	49800	49800	1
263	20230904	141900	23239900	49800	49800	49800	49800	0
264	20230904	141800	23239900	49800	49800	49800	49800	20
265	20230904	141700	22243900	49800	49800	49800	49800	1
266	20230904	141600	22194100	49800	49800	49800	49800	0
267	20230904	141500	22194100	49800	49800	49800	49800	0
268	20230904	141400	22194100	49800	49800	49800	49800	1
269	20230904	141300	22144300	49800	49800	49800	49800	0
270	20230904	141200	22144300	49800	49800	49800	49800	0
271	20230904	141100	22144300	49800	49800	49800	49800	0
272	20230904	141000	22144300	49800	49800	49800	49800	0
273	20230904	140900	22144300	49800	49800	49800	49800	0
274	20230904	140800	22144300	49800	49800	49800	49800	2
275	20230904	140700	22044700	49800	49800	49800	49800	0
276	20230904	140600	22044700	49800	49800	49800	49800	0
277	20230904	140500	22044700	49800	49800	49800	49800	1
278	20230904	140400	21994900	49800	49800	49800	49800	0
279	20230904	140300	21994900	49800	49800	49800	49800	1
280	20230904	140200	21945100	49800	49800	49800	49800	0
281	20230904	140100	21945100	49800	49800	49800	49800	0
282	20230904	140000	21945100	49800	49800	49800	49800	1
283	20230904	135900	21895300	49800	49800	49800	49800	0
284	20230904	135800	21895300	49800	49800	49800	49800	0
285	20230904	135700	21895300	49800	49800	49800	49800	0
286	20230904	135600	21895300	49800	49800	49800	49800	0
287	20230904	135500	21895300	49800	49800	49800	49800	0
288	20230904	135400	21895300	49800	49800	49800	49800	1
289	20230904	135300	21845500	49800	49800	49800	49800	0
290	20230904	135200	21845500	49800	49800	49800	49800	0
291	20230904	135100	21845500	49800	49800	49800	49800	0
292	20230904	135000	21845500	49800	49800	49800	49800	0
293	20230904	134900	21845500	49800	49800	49800	49800	0
294	20230904	134800	21845500	49800	49800	49800	49800	0
295	20230904	134700	21845500	49800	49800	49800	49800	0
296	20230904	134600	21845500	49800	49800	49800	49800	0
297	20230904	134500	21845500	49800	49800	49800	49800	1
298	20230904	134400	21795700	49800	49800	49800	49800	0
299	20230904	134300	21795700	49800	49800	49800	49800	0
300	20230904	134200	21795700	49800	49800	49800	49800	1
301	20230904	134100	21745900	49800	49800	49800	49800	0
302	20230904	134000	21745900	49800	49800	49800	49800	0
303	20230904	133900	21745900	49800	49800	49800	49800	1
304	20230904	133800	21696100	49800	49800	49800	49800	0
305	20230904	133700	21696100	49800	49800	49800	49800	0
306	20230904	133600	21696100	49800	49800	49800	49800	1
307	20230904	133500	21646300	49800	49800	49800	49800	0
308	20230904	133400	21646300	49800	49800	49800	49800	0
309	20230904	133300	21646300	49800	49800	49800	49800	0
310	20230904	133200	21646300	49800	49800	49800	49800	0
311	20230904	133100	21646300	49800	49800	49800	49800	0
312	20230904	133000	21646300	49800	49800	49800	49800	0
313	20230904	132900	21646300	49800	49800	49800	49800	0
314	20230904	132800	21646300	49800	49800	49800	49800	0
315	20230904	132700	21646300	49800	49800	49800	49800	0
316	20230904	132600	21646300	49800	49800	49800	49800	0
317	20230904	132500	21646300	49800	49800	49800	49800	0
318	20230904	132400	21646300	49800	49800	49800	49800	0
319	20230904	132300	21646300	49800	49800	49800	49800	0
320	20230904	132200	21646300	49800	49800	49800	49800	0
321	20230904	132100	21646300	49800	49800	49800	49800	0
322	20230904	132000	21646300	49800	49800	49800	49800	0
323	20230904	131900	21646300	49800	49800	49800	49800	0
324	20230904	131800	21646300	49800	49800	49800	49800	7
325	20230904	131700	21297700	49800	49800	49800	49800	0
326	20230904	131600	21297700	49800	49800	49800	49800	0
327	20230904	131500	21297700	49800	49800	49800	49800	0
328	20230904	131400	21297700	49800	49800	49800	49800	0
329	20230904	131300	21297700	49800	49800	49800	49800	0
330	20230904	131200	21297700	49800	49800	49800	49800	0
331	20230904	131100	21297700	49800	49800	49800	49800	0
332	20230904	131000	21297700	49800	49800	49800	49800	0
333	20230904	130900	21297700	49800	49800	49800	49800	0
334	20230904	130800	21297700	49800	49800	49800	49800	0
335	20230904	130700	21297700	49800	49800	49800	49800	1
336	20230904	130600	21247900	49800	49800	49800	49800	0
337	20230904	130500	21247900	49800	49800	49800	49800	0
338	20230904	130400	21247900	49800	49800	49800	49800	0
339	20230904	130300	21247900	49800	49800	49800	49800	0
340	20230904	130200	21247900	49800	49800	49800	49800	0
341	20230904	130100	21247900	49800	49800	49800	49800	0
342	20230904	130000	21247900	49800	49800	49800	49800	0
343	20230904	125900	21247900	49800	49800	49800	49800	0
344	20230904	125800	21247900	49800	49800	49800	49800	0
345	20230904	125700	21247900	49800	49800	49800	49800	0
346	20230904	125600	21247900	49800	49800	49800	49800	2
347	20230904	125500	21148300	49800	49800	49800	49800	0
348	20230904	125400	21148300	49800	49800	49800	49800	0
349	20230904	125300	21148300	49800	49800	49800	49800	0
350	20230904	125200	21148300	49800	49800	49800	49800	0
351	20230904	125100	21148300	49800	49800	49800	49800	0
352	20230904	125000	21148300	49800	49800	49800	49800	0
353	20230904	124900	21148300	49800	49800	49800	49800	0
354	20230904	124800	21148300	49800	49800	49800	49800	1
355	20230904	124700	21098500	49800	49800	49800	49800	0
356	20230904	124600	21098500	49800	49750	49800	49750	31
357	20230904	124500	19554900	49800	49800	49800	49800	200
358	20230904	124400	9594900	49750	49750	49750	49750	0
359	20230904	124300	9594900	49750	49750	49750	49750	0
360	20230904	124200	9594900	49750	49750	49750	49750	0
361	20230904	124100	9594900	49750	49750	49750	49750	0
362	20230904	124000	9594900	49750	49750	49750	49750	0
363	20230904	123900	9594900	49750	49750	49750	49750	3
364	20230904	123800	9445650	49850	49850	49850	49850	0
365	20230904	123700	9445650	49850	49850	49850	49850	0
366	20230904	123600	9445650	49850	49850	49850	49850	0
367	20230904	123500	9445650	49850	49850	49850	49850	0
368	20230904	123400	9445650	49850	49850	49850	49850	0
369	20230904	123300	9445650	49850	49850	49850	49850	0
370	20230904	123200	9445650	49850	49850	49850	49850	0
371	20230904	123100	9445650	49850	49850	49850	49850	0
372	20230904	123000	9445650	49850	49850	49850	49850	0
373	20230904	122900	9445650	49850	49850	49850	49850	0
374	20230904	122800	9445650	49850	49850	49850	49850	0
375	20230904	122700	9445650	49850	49850	49850	49850	0
376	20230904	122600	9445650	49850	49850	49850	49850	0
377	20230904	122500	9445650	49850	49850	49850	49850	0
378	20230904	122400	9445650	49850	49850	49850	49850	0
379	20230904	122300	9445650	49850	49850	49850	49850	0
380	20230904	122200	9445650	49850	49850	49850	49850	0
381	20230904	122100	9445650	49850	49850	49850	49850	0
382	20230904	122000	9445650	49850	49850	49850	49850	0
383	20230904	121900	9445650	49850	49850	49850	49850	0
384	20230904	121800	9445650	49850	49850	49850	49850	0
385	20230904	121700	9445650	49850	49850	49850	49850	0
386	20230904	121600	9445650	49850	49850	49850	49850	0
387	20230904	121500	9445650	49850	49850	49850	49850	0
388	20230904	121400	9445650	49850	49850	49850	49850	0
389	20230904	121300	9445650	49850	49850	49850	49850	0
390	20230904	121200	9445650	49850	49850	49850	49850	0
391	20230904	121100	9445650	49850	49850	49850	49850	0
392	20230904	121000	9445650	49850	49850	49850	49850	0
393	20230904	120900	9445650	49850	49850	49850	49850	0
394	20230904	120800	9445650	49850	49850	49850	49850	0
395	20230904	120700	9445650	49850	49850	49850	49850	0
396	20230904	120600	9445650	49850	49850	49850	49850	0
397	20230904	120500	9445650	49850	49850	49850	49850	0
398	20230904	120400	9445650	49850	49850	49850	49850	0
399	20230904	120300	9445650	49850	49850	49850	49850	0
400	20230904	120200	9445650	49850	49850	49850	49850	0
401	20230904	120100	9445650	49850	49850	49850	49850	0
402	20230904	120000	9445650	49850	49850	49850	49850	0
403	20230904	115900	9445650	49850	49850	49850	49850	0
404	20230904	115800	9445650	49850	49850	49850	49850	0
405	20230904	115700	9445650	49850	49850	49850	49850	0
406	20230904	115600	9445650	49850	49850	49850	49850	0
407	20230904	115500	9445650	49850	49850	49850	49850	0
408	20230904	115400	9445650	49850	49850	49850	49850	0
409	20230904	115300	9445650	49850	49850	49850	49850	0
410	20230904	115200	9445650	49850	49850	49850	49850	0
411	20230904	115100	9445650	49850	49850	49850	49850	0
412	20230904	115000	9445650	49850	49850	49850	49850	0
413	20230904	114900	9445650	49850	49850	49850	49850	0
414	20230904	114800	9445650	49850	49850	49850	49850	0
415	20230904	114700	9445650	49850	49850	49850	49850	0
416	20230904	114600	9445650	49850	49850	49850	49850	0
417	20230904	114500	9445650	49850	49850	49850	49850	0
418	20230904	114400	9445650	49850	49850	49850	49850	0
419	20230904	114300	9445650	49850	49850	49850	49850	0
420	20230904	114200	9445650	49850	49850	49850	49850	0
421	20230904	114100	9445650	49850	49850	49850	49850	0
422	20230904	114000	9445650	49850	49850	49850	49850	1
423	20230904	113900	9395800	49700	49700	49700	49700	0
424	20230904	113800	9395800	49700	49700	49700	49700	0
425	20230904	113700	9395800	49700	49700	49700	49700	0
426	20230904	113600	9395800	49700	49700	49700	49700	0
427	20230904	113500	9395800	49700	49700	49700	49700	0
428	20230904	113400	9395800	49700	49700	49700	49700	2
429	20230904	113300	9296400	49700	49700	49700	49700	0
430	20230904	113200	9296400	49700	49700	49700	49700	0
431	20230904	113100	9296400	49700	49700	49700	49700	0
432	20230904	113000	9296400	49700	49700	49700	49700	0
433	20230904	112900	9296400	49700	49700	49700	49700	0
434	20230904	112800	9296400	49700	49700	49700	49700	0
435	20230904	112700	9296400	49700	49700	49700	49700	0
436	20230904	112600	9296400	49700	49700	49700	49700	0
437	20230904	112500	9296400	49700	49700	49700	49700	0
438	20230904	112400	9296400	49700	49700	49700	49700	0
439	20230904	112300	9296400	49700	49700	49700	49700	0
440	20230904	112200	9296400	49700	49700	49700	49700	0
441	20230904	112100	9296400	49700	49700	49700	49700	0
442	20230904	112000	9296400	49700	49700	49700	49700	0
443	20230904	111900	9296400	49700	49700	49700	49700	0
444	20230904	111800	9296400	49700	49700	49700	49700	0
445	20230904	111700	9296400	49700	49700	49700	49700	0
446	20230904	111600	9296400	49700	49700	49700	49700	0
447	20230904	111500	9296400	49700	49700	49700	49700	45
448	20230904	111400	7059900	49500	49500	49500	49500	0
449	20230904	111300	7059900	49500	49500	49500	49500	0
450	20230904	111200	7059900	49500	49500	49500	49500	0
451	20230904	111100	7059900	49500	49500	49500	49500	0
452	20230904	111000	7059900	49500	49500	49500	49500	0
453	20230904	110900	7059900	49500	49500	49500	49500	0
454	20230904	110800	7059900	49500	49500	49500	49500	0
455	20230904	110700	7059900	49500	49500	49500	49500	0
456	20230904	110600	7059900	49500	49500	49500	49500	4
457	20230904	110500	6861900	49700	49700	49700	49700	0
458	20230904	110400	6861900	49700	49700	49700	49700	0
459	20230904	110300	6861900	49700	49700	49700	49700	0
460	20230904	110200	6861900	49700	49700	49700	49700	0
461	20230904	110100	6861900	49700	49700	49700	49700	0
462	20230904	110000	6861900	49700	49700	49700	49700	0
463	20230904	105900	6861900	49700	49700	49700	49700	0
464	20230904	105800	6861900	49700	49700	49700	49700	0
465	20230904	105700	6861900	49700	49700	49700	49700	0
466	20230904	105600	6861900	49700	49700	49700	49700	0
467	20230904	105500	6861900	49700	49700	49700	49700	0
468	20230904	105400	6861900	49700	49700	49700	49700	0
469	20230904	105300	6861900	49700	49700	49700	49700	0
470	20230904	105200	6861900	49700	49700	49700	49700	0
471	20230904	105100	6861900	49700	49700	49700	49700	0
472	20230904	105000	6861900	49700	49700	49700	49700	0
473	20230904	104900	6861900	49700	49700	49700	49700	0
474	20230904	104800	6861900	49700	49700	49700	49700	0
475	20230904	104700	6861900	49700	49700	49700	49700	0
476	20230904	104600	6861900	49700	49700	49700	49700	0
477	20230904	104500	6861900	49700	49700	49700	49700	0
478	20230904	104400	6861900	49700	49700	49700	49700	0
479	20230904	104300	6861900	49700	49700	49700	49700	0
480	20230904	104200	6861900	49700	49700	49700	49700	0
481	20230904	104100	6861900	49700	49700	49700	49700	0
482	20230904	104000	6861900	49700	49700	49700	49700	0
483	20230904	103900	6861900	49700	49700	49700	49700	0
484	20230904	103800	6861900	49700	49700	49700	49700	0
485	20230904	103700	6861900	49700	49700	49700	49700	0
486	20230904	103600	6861900	49700	49700	49700	49700	0
487	20230904	103500	6861900	49700	49700	49700	49700	0
488	20230904	103400	6861900	49700	49700	49700	49700	10
489	20230904	103300	6364900	49700	49700	49700	49700	0
490	20230904	103200	6364900	49700	49700	49700	49700	0
491	20230904	103100	6364900	49700	49700	49700	49700	0
492	20230904	103000	6364900	49700	49700	49700	49700	0
493	20230904	102900	6364900	49700	49700	49700	49700	0
494	20230904	102800	6364900	49700	49750	49750	49700	97
495	20230904	102700	1543850	49800	49800	49800	49800	0
496	20230904	102600	1543850	49800	49800	49800	49800	0
497	20230904	102500	1543850	49800	49800	49800	49800	0
498	20230904	102400	1543850	49800	49800	49800	49800	0
499	20230904	102300	1543850	49800	49800	49800	49800	0
500	20230904	102200	1543850	49800	49800	49800	49800	0
501	20230904	102100	1543850	49800	49800	49800	49800	0
502	20230904	102000	1543850	49800	49800	49800	49800	0
503	20230904	101900	1543850	49800	49800	49800	49800	0
504	20230904	101800	1543850	49800	49800	49800	49800	0
505	20230904	101700	1543850	49800	49800	49800	49800	0
506	20230904	101600	1543850	49800	49800	49800	49800	0
507	20230904	101500	1543850	49800	49800	49800	49800	0
508	20230904	101400	1543850	49800	49800	49800	49800	0
509	20230904	101300	1543850	49800	49800	49800	49800	0
510	20230904	101200	1543850	49800	49800	49800	49800	0
511	20230904	101100	1543850	49800	49800	49800	49800	0
512	20230904	101000	1543850	49800	49800	49800	49800	0
513	20230904	100900	1543850	49800	49800	49800	49800	0
514	20230904	100800	1543850	49800	49800	49800	49800	0
515	20230904	100700	1543850	49800	49800	49800	49800	0
516	20230904	100600	1543850	49800	49800	49800	49800	0
517	20230904	100500	1543850	49800	49800	49800	49800	0
518	20230904	100400	1543850	49800	49800	49800	49800	0
519	20230904	100300	1543850	49800	49800	49800	49800	0
520	20230904	100200	1543850	49800	49800	49800	49800	0
521	20230904	100100	1543850	49800	49800	49800	49800	0
522	20230904	100000	1543850	49800	49800	49800	49800	0
523	20230904	095900	1543850	49800	49800	49800	49800	1
524	20230904	095800	1494050	49750	49750	49750	49750	0
525	20230904	095700	1494050	49750	49750	49750	49750	0
526	20230904	095600	1494050	49750	49750	49750	49750	0
527	20230904	095500	1494050	49750	49750	49750	49750	0
528	20230904	095400	1494050	49750	49750	49750	49750	0
529	20230904	095300	1494050	49750	49800	49800	49750	10
530	20230904	095200	996450	49800	49800	49800	49800	0
531	20230904	095100	996450	49800	49800	49800	49800	0
532	20230904	095000	996450	49800	49800	49800	49800	0
533	20230904	094900	996450	49800	49800	49800	49800	0
534	20230904	094800	996450	49800	49800	49800	49800	0
535	20230904	094700	996450	49800	49800	49800	49800	0
536	20230904	094600	996450	49800	49800	49800	49800	0
537	20230904	094500	996450	49800	49800	49800	49800	0
538	20230904	094400	996450	49800	49800	49800	49800	0
539	20230904	094300	996450	49800	49800	49800	49800	0
540	20230904	094200	996450	49800	49800	49800	49800	0
541	20230904	094100	996450	49800	49800	49800	49800	0
542	20230904	094000	996450	49800	49800	49800	49800	0
543	20230904	093900	996450	49800	49800	49800	49800	0
544	20230904	093800	996450	49800	49800	49800	49800	0
545	20230904	093700	996450	49800	49800	49800	49800	0
546	20230904	093600	996450	49800	49800	49800	49800	0
547	20230904	093500	996450	49800	49800	49800	49800	2
548	20230904	093400	896850	49800	49800	49800	49800	0
549	20230904	093300	896850	49800	49800	49800	49800	3
550	20230904	093200	747450	49850	49950	49950	49850	4
551	20230904	093100	547950	49950	49950	49950	49950	0
552	20230904	093000	547950	49950	49950	49950	49950	0
553	20230904	092900	547950	49950	49950	49950	49950	0
554	20230904	092800	547950	49950	49950	49950	49950	0
555	20230904	092700	547950	49950	49950	49950	49950	0
556	20230904	092600	547950	49950	49950	49950	49950	0
557	20230904	092500	547950	49950	49950	49950	49950	5
558	20230904	092400	298200	49700	49700	49700	49700	0
559	20230904	092300	298200	49700	49700	49700	49700	0
560	20230904	092200	298200	49700	49700	49700	49700	0
561	20230904	092100	298200	49700	49700	49700	49700	0
562	20230904	092000	298200	49700	49700	49700	49700	0
563	20230904	091900	298200	49700	49700	49700	49700	0
564	20230904	091800	298200	49700	49700	49700	49700	0
565	20230904	091700	298200	49700	49700	49700	49700	0
566	20230904	091600	298200	49700	49700	49700	49700	0
567	20230904	091500	298200	49700	49700	49700	49700	0
568	20230904	091400	298200	49700	49700	49700	49700	0
569	20230904	091300	298200	49700	49700	49700	49700	0
570	20230904	091200	298200	49700	49700	49700	49700	0
571	20230904	091100	298200	49700	49700	49700	49700	0
572	20230904	091000	298200	49700	49700	49700	49700	0
573	20230904	090900	298200	49700	49700	49700	49700	0
574	20230904	090800	298200	49700	49700	49700	49700	0
575	20230904	090700	298200	49700	49700	49700	49700	0
576	20230904	090600	298200	49700	49700	49700	49700	0
577	20230904	090500	298200	49700	49700	49700	49700	0
578	20230904	090400	298200	49700	49700	49700	49700	0
579	20230904	090300	298200	49700	49700	49700	49700	0
580	20230904	090200	298200	49700	49700	49700	49700	0
581	20230904	090100	298200	49700	49700	49700	49700	0
582	20230904	090000	298200	49700	49700	49700	49700	6