KissMeData/004700/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	184300	31586000	49800	49800	49800	49800	128
3	20240109	184200	31586000	49800	49800	49800	49800	0
4	20240109	184100	31586000	49800	49800	49800	49800	0
5	20240109	184000	31586000	49800	49800	49800	49800	0
6	20240109	183900	31586000	49800	49800	49800	49800	0
7	20240109	183800	31586000	49800	49800	49800	49800	0
8	20240109	183700	31586000	49800	49800	49800	49800	0
9	20240109	183600	31586000	49800	49800	49800	49800	0
10	20240109	183500	31586000	49800	49800	49800	49800	0
11	20240109	183400	31586000	49800	49800	49800	49800	0
12	20240109	183300	31586000	49800	49800	49800	49800	0
13	20240109	183200	31586000	49800	49800	49800	49800	0
14	20240109	183100	31586000	49800	49800	49800	49800	0
15	20240109	183000	31586000	49800	49800	49800	49800	0
16	20240109	182900	31586000	49800	49800	49800	49800	0
17	20240109	182800	31586000	49800	49800	49800	49800	0
18	20240109	182700	31586000	49800	49800	49800	49800	0
19	20240109	182600	31586000	49800	49800	49800	49800	0
20	20240109	182500	31586000	49800	49800	49800	49800	0
21	20240109	182400	31586000	49800	49800	49800	49800	0
22	20240109	182300	31586000	49800	49800	49800	49800	0
23	20240109	182200	31586000	49800	49800	49800	49800	0
24	20240109	182100	31586000	49800	49800	49800	49800	0
25	20240109	182000	31586000	49800	49800	49800	49800	0
26	20240109	181900	31586000	49800	49800	49800	49800	0
27	20240109	181800	31586000	49800	49800	49800	49800	0
28	20240109	181700	31586000	49800	49800	49800	49800	0
29	20240109	181600	31586000	49800	49800	49800	49800	0
30	20240109	181500	31586000	49800	49800	49800	49800	0
31	20240109	181400	31586000	49800	49800	49800	49800	0
32	20240109	181300	31586000	49800	49800	49800	49800	128
33	20240109	181200	31586000	49800	49800	49800	49800	0
34	20240109	181100	31586000	49800	49800	49800	49800	0
35	20240109	181000	31586000	49800	49800	49800	49800	0
36	20240109	180900	31586000	49800	49800	49800	49800	0
37	20240109	180800	31586000	49800	49800	49800	49800	0
38	20240109	180700	31586000	49800	49800	49800	49800	0
39	20240109	180600	31586000	49800	49800	49800	49800	0
40	20240109	180500	31586000	49800	49800	49800	49800	0
41	20240109	180400	31586000	49800	49800	49800	49800	0
42	20240109	180300	31586000	49800	49800	49800	49800	0
43	20240109	180200	31586000	49800	49800	49800	49800	0
44	20240109	180100	31586000	49800	49800	49800	49800	0
45	20240109	180000	31586000	49800	49800	49800	49800	0
46	20240109	175900	31586000	49800	49800	49800	49800	0
47	20240109	175800	31586000	49800	49800	49800	49800	0
48	20240109	175700	31586000	49800	49800	49800	49800	0
49	20240109	175600	31586000	49800	49800	49800	49800	0
50	20240109	175500	31586000	49800	49800	49800	49800	0
51	20240109	175400	31586000	49800	49800	49800	49800	0
52	20240109	175300	31586000	49800	49800	49800	49800	0
53	20240109	175200	31586000	49800	49800	49800	49800	0
54	20240109	175100	31586000	49800	49800	49800	49800	0
55	20240109	175000	31586000	49800	49800	49800	49800	0
56	20240109	174900	31586000	49800	49800	49800	49800	0
57	20240109	174800	31586000	49800	49800	49800	49800	0
58	20240109	174700	31586000	49800	49800	49800	49800	0
59	20240109	174600	31586000	49800	49800	49800	49800	0
60	20240109	174500	31586000	49800	49800	49800	49800	0
61	20240109	174400	31586000	49800	49800	49800	49800	0
62	20240109	174300	31586000	49800	49800	49800	49800	128
63	20240109	174200	31586000	49800	49800	49800	49800	0
64	20240109	174100	31586000	49800	49800	49800	49800	0
65	20240109	174000	31586000	49800	49800	49800	49800	0
66	20240109	173900	31586000	49800	49800	49800	49800	0
67	20240109	173800	31586000	49800	49800	49800	49800	0
68	20240109	173700	31586000	49800	49800	49800	49800	0
69	20240109	173600	31586000	49800	49800	49800	49800	0
70	20240109	173500	31586000	49800	49800	49800	49800	0
71	20240109	173400	31586000	49800	49800	49800	49800	0
72	20240109	173300	31586000	49800	49800	49800	49800	0
73	20240109	173200	31586000	49800	49800	49800	49800	0
74	20240109	173100	31586000	49800	49800	49800	49800	0
75	20240109	173000	31586000	49800	49800	49800	49800	0
76	20240109	172900	31586000	49800	49800	49800	49800	0
77	20240109	172800	31586000	49800	49800	49800	49800	0
78	20240109	172700	31586000	49800	49800	49800	49800	0
79	20240109	172600	31586000	49800	49800	49800	49800	0
80	20240109	172500	31586000	49800	49800	49800	49800	0
81	20240109	172400	31586000	49800	49800	49800	49800	0
82	20240109	172300	31586000	49800	49800	49800	49800	0
83	20240109	172200	31586000	49800	49800	49800	49800	0
84	20240109	172100	31586000	49800	49800	49800	49800	0
85	20240109	172000	31586000	49800	49800	49800	49800	0
86	20240109	171900	31586000	49800	49800	49800	49800	0
87	20240109	171800	31586000	49800	49800	49800	49800	0
88	20240109	171700	31586000	49800	49800	49800	49800	0
89	20240109	171600	31586000	49800	49800	49800	49800	0
90	20240109	171500	31586000	49800	49800	49800	49800	0
91	20240109	171400	31586000	49800	49800	49800	49800	0
92	20240109	171300	31586000	49800	49800	49800	49800	128
93	20240109	171200	31586000	49800	49800	49800	49800	0
94	20240109	171100	31586000	49800	49800	49800	49800	0
95	20240109	171000	31586000	49800	49800	49800	49800	0
96	20240109	170900	31586000	49800	49800	49800	49800	0
97	20240109	170800	31586000	49800	49800	49800	49800	0
98	20240109	170700	31586000	49800	49800	49800	49800	0
99	20240109	170600	31586000	49800	49800	49800	49800	0
100	20240109	170500	31586000	49800	49800	49800	49800	0
101	20240109	170400	31586000	49800	49800	49800	49800	0
102	20240109	170300	31586000	49800	49800	49800	49800	0
103	20240109	170200	31586000	49800	49800	49800	49800	0
104	20240109	170100	31586000	49800	49800	49800	49800	0
105	20240109	170000	31586000	49800	49800	49800	49800	0
106	20240109	165900	31586000	49800	49800	49800	49800	0
107	20240109	165800	31586000	49800	49800	49800	49800	0
108	20240109	165700	31586000	49800	49800	49800	49800	0
109	20240109	165600	31586000	49800	49800	49800	49800	0
110	20240109	165500	31586000	49800	49800	49800	49800	0
111	20240109	165400	31586000	49800	49800	49800	49800	0
112	20240109	165300	31586000	49800	49800	49800	49800	0
113	20240109	165200	31586000	49800	49800	49800	49800	0
114	20240109	165100	31586000	49800	49800	49800	49800	0
115	20240109	165000	31586000	49800	49800	49800	49800	0
116	20240109	164900	31586000	49800	49800	49800	49800	0
117	20240109	164800	31586000	49800	49800	49800	49800	0
118	20240109	164700	31586000	49800	49800	49800	49800	0
119	20240109	164600	31586000	49800	49800	49800	49800	0
120	20240109	164500	31586000	49800	49800	49800	49800	0
121	20240109	164400	31586000	49800	49800	49800	49800	0
122	20240109	164300	31586000	49800	49800	49800	49800	128
123	20240109	164200	31586000	49800	49800	49800	49800	0
124	20240109	164100	31586000	49800	49800	49800	49800	0
125	20240109	164000	31586000	49800	49800	49800	49800	0
126	20240109	163900	31586000	49800	49800	49800	49800	0
127	20240109	163800	31586000	49800	49800	49800	49800	0
128	20240109	163700	31586000	49800	49800	49800	49800	0
129	20240109	163600	31586000	49800	49800	49800	49800	0
130	20240109	163500	31586000	49800	49800	49800	49800	0
131	20240109	163400	31586000	49800	49800	49800	49800	0
132	20240109	163300	31586000	49800	49800	49800	49800	0
133	20240109	163200	31586000	49800	49800	49800	49800	0
134	20240109	163100	31586000	49800	49800	49800	49800	0
135	20240109	163000	31586000	49800	49800	49800	49800	0
136	20240109	162900	31586000	49800	49800	49800	49800	0
137	20240109	162800	31586000	49800	49800	49800	49800	0
138	20240109	162700	31586000	49800	49800	49800	49800	0
139	20240109	162600	31586000	49800	49800	49800	49800	0
140	20240109	162500	31586000	49800	49800	49800	49800	0
141	20240109	162400	31586000	49800	49800	49800	49800	0
142	20240109	162300	31586000	49800	49800	49800	49800	0
143	20240109	162200	31586000	49800	49800	49800	49800	0
144	20240109	162100	31586000	49800	49800	49800	49800	0
145	20240109	162000	31586000	49800	49800	49800	49800	0
146	20240109	161900	31586000	49800	49800	49800	49800	0
147	20240109	161800	31586000	49800	49800	49800	49800	0
148	20240109	161700	31586000	49800	49800	49800	49800	0
149	20240109	161600	31586000	49800	49800	49800	49800	0
150	20240109	161500	31586000	49800	49800	49800	49800	0
151	20240109	161400	31586000	49800	49800	49800	49800	0
152	20240109	161300	31586000	49800	49800	49800	49800	128
153	20240109	161200	31586000	49800	49800	49800	49800	0
154	20240109	161100	31586000	49800	49800	49800	49800	0
155	20240109	161000	31586000	49800	49800	49800	49800	0
156	20240109	160900	31586000	49800	49800	49800	49800	0
157	20240109	160800	31586000	49800	49800	49800	49800	0
158	20240109	160700	31586000	49800	49800	49800	49800	0
159	20240109	160600	31586000	49800	49800	49800	49800	0
160	20240109	160500	31586000	49800	49800	49800	49800	0
161	20240109	160400	31586000	49800	49800	49800	49800	0
162	20240109	160300	31586000	49800	49800	49800	49800	0
163	20240109	160200	31586000	49800	49800	49800	49800	0
164	20240109	160100	31586000	49800	49800	49800	49800	0
165	20240109	160000	31586000	49800	49800	49800	49800	0
166	20240109	155900	31586000	49800	49800	49800	49800	0
167	20240109	155800	31586000	49800	49800	49800	49800	0
168	20240109	155700	31586000	49800	49800	49800	49800	0
169	20240109	155600	31586000	49800	49800	49800	49800	0
170	20240109	155500	31586000	49800	49800	49800	49800	0
171	20240109	155400	31586000	49800	49800	49800	49800	0
172	20240109	155300	31586000	49800	49800	49800	49800	0
173	20240109	155200	31586000	49800	49800	49800	49800	0
174	20240109	155100	31586000	49800	49800	49800	49800	0
175	20240109	155000	31586000	49800	49800	49800	49800	0
176	20240109	154900	31586000	49800	49800	49800	49800	0
177	20240109	154800	31586000	49800	49800	49800	49800	0
178	20240109	154700	31586000	49800	49800	49800	49800	0
179	20240109	154600	31586000	49800	49800	49800	49800	0
180	20240109	154500	31586000	49800	49800	49800	49800	0
181	20240109	154400	31586000	49800	49800	49800	49800	0
182	20240109	154300	31586000	49800	49800	49800	49800	128
183	20240109	154200	31586000	49800	49800	49800	49800	0
184	20240109	154100	31586000	49800	49800	49800	49800	0
185	20240109	154000	31586000	49800	49800	49800	49800	0
186	20240109	153900	31586000	49800	49800	49800	49800	0
187	20240109	153800	31586000	49800	49800	49800	49800	0
188	20240109	153700	31586000	49800	49800	49800	49800	0
189	20240109	153600	31586000	49800	49800	49800	49800	0
190	20240109	153500	31586000	49800	49800	49800	49800	0
191	20240109	153400	31586000	49800	49800	49800	49800	0
192	20240109	153300	31586000	49800	49800	49800	49800	0
193	20240109	153200	31586000	49800	49800	49800	49800	0
194	20240109	153100	31586000	49800	49800	49800	49800	0
195	20240109	153000	31586000	49800	49800	49800	49800	128
196	20240109	152900	25211600	49600	49600	49600	49600	0
197	20240109	152800	25211600	49600	49600	49600	49600	0
198	20240109	152700	25211600	49600	49600	49600	49600	0
199	20240109	152600	25211600	49600	49600	49600	49600	0
200	20240109	152500	25211600	49600	49600	49600	49600	0
201	20240109	152400	25211600	49600	49600	49600	49600	0
202	20240109	152300	25211600	49600	49600	49600	49600	0
203	20240109	152200	25211600	49600	49600	49600	49600	0
204	20240109	152100	25211600	49600	49600	49600	49600	0
205	20240109	152000	25211600	49600	49600	49600	49600	0
206	20240109	151900	25211600	49600	49600	49600	49600	4
207	20240109	151800	25013200	49600	49600	49600	49600	0
208	20240109	151700	25013200	49600	49600	49600	49600	0
209	20240109	151600	25013200	49600	49600	49600	49600	0
210	20240109	151500	25013200	49600	49600	49600	49600	1
211	20240109	151400	24963600	49600	49600	49600	49600	1
212	20240109	151300	24914000	49600	49600	49600	49600	0
213	20240109	151200	24914000	49600	49600	49600	49600	1
214	20240109	151100	24864400	49600	49600	49600	49600	0
215	20240109	151000	24864400	49600	49600	49600	49600	1
216	20240109	150900	24814800	49600	49600	49600	49600	0
217	20240109	150800	24814800	49600	49600	49600	49600	1
218	20240109	150700	24765200	49600	49600	49600	49600	0
219	20240109	150600	24765200	49600	49600	49600	49600	1
220	20240109	150500	24715600	49850	49700	49850	49700	50
221	20240109	150400	22225700	49600	49600	49600	49600	1
222	20240109	150300	22176100	49600	49600	49600	49600	1
223	20240109	150200	22126500	49600	49600	49600	49600	0
224	20240109	150100	22126500	49600	49600	49600	49600	0
225	20240109	150000	22126500	49600	49600	49600	49600	1
226	20240109	145900	22076900	49600	49600	49600	49600	0
227	20240109	145800	22076900	49600	49600	49600	49600	1
228	20240109	145700	22027300	49600	49600	49600	49600	1
229	20240109	145600	21977700	49600	49600	49600	49600	0
230	20240109	145500	21977700	49600	49600	49600	49600	1
231	20240109	145400	21928100	49600	49600	49600	49600	0
232	20240109	145300	21928100	49600	49600	49600	49600	1
233	20240109	145200	21878500	49600	49600	49600	49600	0
234	20240109	145100	21878500	49600	49600	49600	49600	1
235	20240109	145000	21828900	49600	49600	49600	49600	0
236	20240109	144900	21828900	49600	49600	49600	49600	1
237	20240109	144800	21779300	49600	49600	49600	49600	0
238	20240109	144700	21779300	49600	49600	49600	49600	1
239	20240109	144600	21729700	49600	49600	49600	49600	0
240	20240109	144500	21729700	49600	49600	49600	49600	1
241	20240109	144400	21680100	49600	49600	49600	49600	0
242	20240109	144300	21680100	49600	49600	49600	49600	1
243	20240109	144200	21630500	49700	49700	49700	49700	0
244	20240109	144100	21630500	49700	49700	49700	49700	1
245	20240109	144000	21580800	49700	49700	49700	49700	1
246	20240109	143900	21531100	49700	49700	49700	49700	0
247	20240109	143800	21531100	49700	49700	49700	49700	1
248	20240109	143700	21481400	49700	49700	49700	49700	0
249	20240109	143600	21481400	49700	49700	49700	49700	1
250	20240109	143500	21431700	49700	49700	49700	49700	0
251	20240109	143400	21431700	49700	49700	49700	49700	1
252	20240109	143300	21382000	49750	49750	49750	49750	29
253	20240109	143200	19939250	49750	49750	49750	49750	1
254	20240109	143100	19889500	49750	49750	49750	49750	0
255	20240109	143000	19889500	49750	49750	49750	49750	1
256	20240109	142900	19839750	49800	49800	49800	49800	0
257	20240109	142800	19839750	49800	49800	49800	49800	0
258	20240109	142700	19839750	49800	49800	49800	49800	0
259	20240109	142600	19839750	49800	49800	49800	49800	0
260	20240109	142500	19839750	49800	49800	49800	49800	0
261	20240109	142400	19839750	49800	49800	49800	49800	0
262	20240109	142300	19839750	49800	49800	49800	49800	0
263	20240109	142200	19839750	49800	49800	49800	49800	0
264	20240109	142100	19839750	49800	49800	49800	49800	0
265	20240109	142000	19839750	49800	49800	49800	49800	0
266	20240109	141900	19839750	49800	49800	49800	49800	0
267	20240109	141800	19839750	49800	49800	49800	49800	0
268	20240109	141700	19839750	49800	49800	49800	49800	0
269	20240109	141600	19839750	49800	49800	49800	49800	0
270	20240109	141500	19839750	49800	49800	49800	49800	0
271	20240109	141400	19839750	49800	49800	49800	49800	0
272	20240109	141300	19839750	49800	49800	49800	49800	0
273	20240109	141200	19839750	49800	49800	49800	49800	0
274	20240109	141100	19839750	49800	49800	49800	49800	0
275	20240109	141000	19839750	49800	49800	49800	49800	0
276	20240109	140900	19839750	49800	49800	49800	49800	0
277	20240109	140800	19839750	49800	49800	49800	49800	0
278	20240109	140700	19839750	49800	49800	49800	49800	0
279	20240109	140600	19839750	49800	49800	49800	49800	0
280	20240109	140500	19839750	49800	49800	49800	49800	0
281	20240109	140400	19839750	49800	49800	49800	49800	0
282	20240109	140300	19839750	49800	49800	49800	49800	0
283	20240109	140200	19839750	49800	49800	49800	49800	0
284	20240109	140100	19839750	49800	49800	49800	49800	0
285	20240109	140000	19839750	49800	49800	49800	49800	1
286	20240109	135900	19789950	49800	49800	49800	49800	0
287	20240109	135800	19789950	49800	49800	49800	49800	0
288	20240109	135700	19789950	49800	49800	49800	49800	0
289	20240109	135600	19789950	49800	49800	49800	49800	0
290	20240109	135500	19789950	49800	49800	49800	49800	0
291	20240109	135400	19789950	49800	49800	49800	49800	0
292	20240109	135300	19789950	49800	49800	49800	49800	0
293	20240109	135200	19789950	49800	49800	49800	49800	0
294	20240109	135100	19789950	49800	49800	49800	49800	0
295	20240109	135000	19789950	49800	49800	49800	49800	1
296	20240109	134900	19740150	49750	49750	49750	49750	0
297	20240109	134800	19740150	49750	49750	49750	49750	0
298	20240109	134700	19740150	49750	49750	49750	49750	0
299	20240109	134600	19740150	49750	49750	49750	49750	0
300	20240109	134500	19740150	49750	49750	49750	49750	0
301	20240109	134400	19740150	49750	49750	49750	49750	0
302	20240109	134300	19740150	49750	49750	49750	49750	0
303	20240109	134200	19740150	49750	49750	49750	49750	0
304	20240109	134100	19740150	49750	49750	49750	49750	4
305	20240109	134000	19541150	49700	49700	49700	49700	0
306	20240109	133900	19541150	49700	49700	49700	49700	0
307	20240109	133800	19541150	49700	49700	49700	49700	0
308	20240109	133700	19541150	49700	49700	49700	49700	0
309	20240109	133600	19541150	49700	49700	49700	49700	0
310	20240109	133500	19541150	49700	49700	49700	49700	0
311	20240109	133400	19541150	49700	49700	49700	49700	0
312	20240109	133300	19541150	49700	49700	49700	49700	0
313	20240109	133200	19541150	49700	49700	49700	49700	0
314	20240109	133100	19541150	49700	49700	49700	49700	0
315	20240109	133000	19541150	49700	49700	49700	49700	0
316	20240109	132900	19541150	49700	49700	49700	49700	0
317	20240109	132800	19541150	49700	49700	49700	49700	0
318	20240109	132700	19541150	49700	49700	49700	49700	0
319	20240109	132600	19541150	49700	49700	49700	49700	0
320	20240109	132500	19541150	49700	49700	49700	49700	0
321	20240109	132400	19541150	49700	49700	49700	49700	0
322	20240109	132300	19541150	49700	49700	49700	49700	0
323	20240109	132200	19541150	49700	49700	49700	49700	0
324	20240109	132100	19541150	49700	49700	49700	49700	0
325	20240109	132000	19541150	49700	49700	49700	49700	0
326	20240109	131900	19541150	49700	49700	49700	49700	0
327	20240109	131800	19541150	49700	49700	49700	49700	0
328	20240109	131700	19541150	49700	49700	49700	49700	0
329	20240109	131600	19541150	49700	49700	49700	49700	0
330	20240109	131500	19541150	49700	49700	49700	49700	0
331	20240109	131400	19541150	49700	49700	49700	49700	0
332	20240109	131300	19541150	49700	49700	49700	49700	0
333	20240109	131200	19541150	49700	49700	49700	49700	0
334	20240109	131100	19541150	49700	49700	49700	49700	0
335	20240109	131000	19541150	49700	49700	49700	49700	0
336	20240109	130900	19541150	49700	49700	49700	49700	0
337	20240109	130800	19541150	49700	49700	49700	49700	0
338	20240109	130700	19541150	49700	49700	49700	49700	9
339	20240109	130600	19093850	49700	49700	49700	49700	8
340	20240109	130500	18696250	49700	49700	49700	49700	21
341	20240109	130400	17652550	49650	49650	49650	49650	0
342	20240109	130300	17652550	49650	49650	49650	49650	0
343	20240109	130200	17652550	49650	49650	49650	49650	0
344	20240109	130100	17652550	49650	49900	49900	49650	128
345	20240109	130000	11287350	49900	49900	49900	49900	0
346	20240109	125900	11287350	49900	49900	49900	49900	0
347	20240109	125800	11287350	49900	49900	49900	49900	0
348	20240109	125700	11287350	49900	49900	49900	49900	0
349	20240109	125600	11287350	49900	49900	49900	49900	0
350	20240109	125500	11287350	49900	49900	49900	49900	0
351	20240109	125400	11287350	49900	49900	49900	49900	0
352	20240109	125300	11287350	49900	49900	49900	49900	0
353	20240109	125200	11287350	49900	49900	49900	49900	0
354	20240109	125100	11287350	49900	49900	49900	49900	0
355	20240109	125000	11287350	49900	49900	49900	49900	0
356	20240109	124900	11287350	49900	49900	49900	49900	0
357	20240109	124800	11287350	49900	49900	49900	49900	0
358	20240109	124700	11287350	49900	49900	49900	49900	0
359	20240109	124600	11287350	49900	49900	49900	49900	0
360	20240109	124500	11287350	49900	49900	49900	49900	0
361	20240109	124400	11287350	49900	49900	49900	49900	0
362	20240109	124300	11287350	49900	49900	49900	49900	0
363	20240109	124200	11287350	49900	49900	49900	49900	0
364	20240109	124100	11287350	49900	49900	49900	49900	0
365	20240109	124000	11287350	49900	49900	49900	49900	0
366	20240109	123900	11287350	49900	49900	49900	49900	0
367	20240109	123800	11287350	49900	49900	49900	49900	1
368	20240109	123700	11237450	50000	50000	50000	50000	0
369	20240109	123600	11237450	50000	50000	50000	50000	9
370	20240109	123500	10787450	49900	49900	49900	49900	0
371	20240109	123400	10787450	49900	49900	49900	49900	0
372	20240109	123300	10787450	49900	49900	49900	49900	0
373	20240109	123200	10787450	49900	49900	49900	49900	0
374	20240109	123100	10787450	49900	49900	49900	49900	0
375	20240109	123000	10787450	49900	49900	49900	49900	0
376	20240109	122900	10787450	49900	49900	49900	49900	0
377	20240109	122800	10787450	49900	49900	49900	49900	0
378	20240109	122700	10787450	49900	49900	49900	49900	0
379	20240109	122600	10787450	49900	49900	49900	49900	0
380	20240109	122500	10787450	49900	49900	49900	49900	0
381	20240109	122400	10787450	49900	49900	49900	49900	0
382	20240109	122300	10787450	49900	49900	49900	49900	0
383	20240109	122200	10787450	49900	49900	49900	49900	18
384	20240109	122100	9889250	50000	50000	50000	50000	0
385	20240109	122000	9889250	50000	50000	50000	50000	0
386	20240109	121900	9889250	50000	50000	50000	50000	0
387	20240109	121800	9889250	50000	50000	50000	50000	0
388	20240109	121700	9889250	50000	50000	50000	50000	0
389	20240109	121600	9889250	50000	50000	50000	50000	0
390	20240109	121500	9889250	50000	50000	50000	50000	0
391	20240109	121400	9889250	50000	50000	50000	50000	0
392	20240109	121300	9889250	50000	50000	50000	50000	0
393	20240109	121200	9889250	50000	50000	50000	50000	1
394	20240109	121100	9839250	50000	50000	50000	50000	0
395	20240109	121000	9839250	50000	50000	50000	50000	0
396	20240109	120900	9839250	50000	49950	50000	49950	22
397	20240109	120800	8740300	49950	49950	49950	49950	5
398	20240109	120700	8490550	49950	49950	49950	49950	34
399	20240109	120600	6792250	49950	49950	49950	49950	0
400	20240109	120500	6792250	49950	49950	49950	49950	0
401	20240109	120400	6792250	49950	49950	49950	49950	2
402	20240109	120300	6692350	49900	49900	49900	49900	0
403	20240109	120200	6692350	49900	49900	49900	49900	0
404	20240109	120100	6692350	49900	49900	49900	49900	0
405	20240109	120000	6692350	49900	49900	49900	49900	0
406	20240109	115900	6692350	49900	49900	49900	49900	11
407	20240109	115800	6143450	49950	49950	49950	49950	0
408	20240109	115700	6143450	49950	49950	49950	49950	0
409	20240109	115600	6143450	49950	49950	49950	49950	0
410	20240109	115500	6143450	49950	49950	49950	49950	0
411	20240109	115400	6143450	49950	49950	49950	49950	0
412	20240109	115300	6143450	49950	49950	49950	49950	0
413	20240109	115200	6143450	49950	49950	49950	49950	0
414	20240109	115100	6143450	49950	49950	49950	49950	0
415	20240109	115000	6143450	49950	49950	49950	49950	0
416	20240109	114900	6143450	49950	49950	49950	49950	0
417	20240109	114800	6143450	49950	49950	49950	49950	0
418	20240109	114700	6143450	49950	49950	49950	49950	0
419	20240109	114600	6143450	49950	49950	49950	49950	0
420	20240109	114500	6143450	49950	49950	49950	49950	0
421	20240109	114400	6143450	49950	49950	49950	49950	0
422	20240109	114300	6143450	49950	49950	49950	49950	0
423	20240109	114200	6143450	49950	49950	49950	49950	0
424	20240109	114100	6143450	49950	49950	49950	49950	0
425	20240109	114000	6143450	49950	49950	49950	49950	0
426	20240109	113900	6143450	49950	49900	49950	49900	2
427	20240109	113800	6043600	49900	49900	49900	49900	3
428	20240109	113700	5893900	49900	49900	49900	49900	0
429	20240109	113600	5893900	49900	49900	49900	49900	0
430	20240109	113500	5893900	49900	49900	49900	49900	0
431	20240109	113400	5893900	49900	49900	49900	49900	0
432	20240109	113300	5893900	49900	49900	49900	49900	4
433	20240109	113200	5694300	49900	49900	49900	49900	2
434	20240109	113100	5594500	49900	49900	49900	49900	0
435	20240109	113000	5594500	49900	49900	49900	49900	3
436	20240109	112900	5444800	49900	49900	49900	49900	2
437	20240109	112800	5345000	49900	49900	49900	49900	2
438	20240109	112700	5245200	49900	49900	49900	49900	16
439	20240109	112600	4446800	49900	49900	49900	49900	0
440	20240109	112500	4446800	49900	49900	49900	49900	0
441	20240109	112400	4446800	49900	49900	49900	49900	16
442	20240109	112300	3648400	49800	49800	49800	49800	0
443	20240109	112200	3648400	49800	49800	49800	49800	0
444	20240109	112100	3648400	49800	49800	49800	49800	0
445	20240109	112000	3648400	49800	49800	49800	49800	0
446	20240109	111900	3648400	49800	49800	49800	49800	0
447	20240109	111800	3648400	49800	49800	49800	49800	0
448	20240109	111700	3648400	49800	49800	49800	49800	0
449	20240109	111600	3648400	49800	49800	49800	49800	0
450	20240109	111500	3648400	49800	49800	49800	49800	0
451	20240109	111400	3648400	49800	49800	49800	49800	0
452	20240109	111300	3648400	49800	49800	49800	49800	0
453	20240109	111200	3648400	49800	49800	49800	49800	0
454	20240109	111100	3648400	49800	49800	49800	49800	0
455	20240109	111000	3648400	49800	49800	49800	49800	0
456	20240109	110900	3648400	49800	49800	49800	49800	0
457	20240109	110800	3648400	49800	49800	49800	49800	0
458	20240109	110700	3648400	49800	49800	49800	49800	0
459	20240109	110600	3648400	49800	49800	49800	49800	0
460	20240109	110500	3648400	49800	49800	49800	49800	0
461	20240109	110400	3648400	49800	49800	49800	49800	0
462	20240109	110300	3648400	49800	49800	49800	49800	0
463	20240109	110200	3648400	49800	49800	49800	49800	0
464	20240109	110100	3648400	49800	49800	49800	49800	0
465	20240109	110000	3648400	49800	49800	49800	49800	0
466	20240109	105900	3648400	49800	49800	49800	49800	0
467	20240109	105800	3648400	49800	49800	49800	49800	0
468	20240109	105700	3648400	49800	49800	49800	49800	0
469	20240109	105600	3648400	49800	49800	49800	49800	0
470	20240109	105500	3648400	49800	49800	49800	49800	0
471	20240109	105400	3648400	49800	49800	49800	49800	0
472	20240109	105300	3648400	49800	49800	49800	49800	0
473	20240109	105200	3648400	49800	49800	49800	49800	0
474	20240109	105100	3648400	49800	49800	49800	49800	0
475	20240109	105000	3648400	49800	49800	49800	49800	0
476	20240109	104900	3648400	49800	49800	49800	49800	0
477	20240109	104800	3648400	49800	49800	49800	49800	0
478	20240109	104700	3648400	49800	49800	49800	49800	0
479	20240109	104600	3648400	49800	49800	49800	49800	0
480	20240109	104500	3648400	49800	49800	49800	49800	0
481	20240109	104400	3648400	49800	49800	49800	49800	1
482	20240109	104300	3598600	49750	49750	49750	49750	0
483	20240109	104200	3598600	49750	49750	49750	49750	0
484	20240109	104100	3598600	49750	49750	49750	49750	0
485	20240109	104000	3598600	49750	49750	49750	49750	0
486	20240109	103900	3598600	49750	49750	49750	49750	0
487	20240109	103800	3598600	49750	49750	49750	49750	0
488	20240109	103700	3598600	49750	49750	49750	49750	0
489	20240109	103600	3598600	49750	49750	49750	49750	0
490	20240109	103500	3598600	49750	49750	49750	49750	0
491	20240109	103400	3598600	49750	49750	49750	49750	0
492	20240109	103300	3598600	49750	49750	49750	49750	0
493	20240109	103200	3598600	49750	49750	49750	49750	0
494	20240109	103100	3598600	49750	49750	49750	49750	0
495	20240109	103000	3598600	49750	49750	49750	49750	0
496	20240109	102900	3598600	49750	49750	49750	49750	0
497	20240109	102800	3598600	49750	49750	49750	49750	0
498	20240109	102700	3598600	49750	49750	49750	49750	0
499	20240109	102600	3598600	49750	49750	49750	49750	0
500	20240109	102500	3598600	49750	49750	49750	49750	0
501	20240109	102400	3598600	49750	49750	49750	49750	0
502	20240109	102300	3598600	49750	49750	49750	49750	0
503	20240109	102200	3598600	49750	49750	49800	49750	6
504	20240109	102100	3300000	49750	49750	49750	49750	0
505	20240109	102000	3300000	49750	49750	49750	49750	0
506	20240109	101900	3300000	49750	49750	49750	49750	0
507	20240109	101800	3300000	49750	49750	49750	49750	10
508	20240109	101700	2802500	49800	49800	49800	49800	0
509	20240109	101600	2802500	49800	49800	49800	49800	0
510	20240109	101500	2802500	49800	49800	49800	49800	0
511	20240109	101400	2802500	49800	49800	49800	49800	0
512	20240109	101300	2802500	49800	49800	49800	49800	0
513	20240109	101200	2802500	49800	49800	49800	49800	0
514	20240109	101100	2802500	49800	49800	49800	49800	0
515	20240109	101000	2802500	49800	49800	49800	49800	0
516	20240109	100900	2802500	49800	49800	49800	49800	2
517	20240109	100800	2702900	49800	49800	49800	49800	1
518	20240109	100700	2653100	49750	49750	49750	49750	0
519	20240109	100600	2653100	49750	49750	49750	49750	0
520	20240109	100500	2653100	49750	49750	49750	49750	0
521	20240109	100400	2653100	49750	49750	49750	49750	0
522	20240109	100300	2653100	49750	49750	49750	49750	0
523	20240109	100200	2653100	49750	49750	49750	49750	2
524	20240109	100100	2553600	49750	49750	49750	49750	0
525	20240109	100000	2553600	49750	49750	49750	49750	0
526	20240109	095900	2553600	49750	49750	49750	49750	0
527	20240109	095800	2553600	49750	49750	49750	49750	0
528	20240109	095700	2553600	49750	49750	49750	49750	0
529	20240109	095600	2553600	49750	49750	49750	49750	0
530	20240109	095500	2553600	49750	49750	49750	49750	0
531	20240109	095400	2553600	49750	49750	49750	49750	0
532	20240109	095300	2553600	49750	49750	49750	49750	0
533	20240109	095200	2553600	49750	49750	49750	49750	0
534	20240109	095100	2553600	49750	49750	49750	49750	0
535	20240109	095000	2553600	49750	49750	49750	49750	0
536	20240109	094900	2553600	49750	49750	49750	49750	0
537	20240109	094800	2553600	49750	49750	49750	49750	0
538	20240109	094700	2553600	49750	49750	49750	49750	0
539	20240109	094600	2553600	49750	49750	49750	49750	0
540	20240109	094500	2553600	49750	49750	49750	49750	0
541	20240109	094400	2553600	49750	49750	49750	49750	0
542	20240109	094300	2553600	49750	49750	49750	49750	0
543	20240109	094200	2553600	49750	49750	49750	49750	1
544	20240109	094100	2503850	49450	49450	49450	49450	0
545	20240109	094000	2503850	49450	49450	49450	49450	0
546	20240109	093900	2503850	49450	49450	49450	49450	0
547	20240109	093800	2503850	49450	49450	49450	49450	0
548	20240109	093700	2503850	49450	49450	49450	49450	0
549	20240109	093600	2503850	49450	49450	49450	49450	0
550	20240109	093500	2503850	49450	49450	49450	49450	0
551	20240109	093400	2503850	49450	49450	49450	49450	0
552	20240109	093300	2503850	49450	49450	49450	49450	0
553	20240109	093200	2503850	49450	49450	49450	49450	0
554	20240109	093100	2503850	49450	49450	49450	49450	0
555	20240109	093000	2503850	49450	49450	49450	49450	0
556	20240109	092900	2503850	49450	49450	49450	49450	0
557	20240109	092800	2503850	49450	49450	49450	49450	0
558	20240109	092700	2503850	49450	49450	49450	49450	0
559	20240109	092600	2503850	49450	49450	49450	49450	0
560	20240109	092500	2503850	49450	49450	49450	49450	0
561	20240109	092400	2503850	49450	49450	49450	49450	0
562	20240109	092300	2503850	49450	49450	49450	49450	0
563	20240109	092200	2503850	49450	49450	49450	49450	0
564	20240109	092100	2503850	49450	49450	49450	49450	0
565	20240109	092000	2503850	49450	49450	49450	49450	0
566	20240109	091900	2503850	49450	49450	49450	49450	0
567	20240109	091800	2503850	49450	49450	49450	49450	0
568	20240109	091700	2503850	49450	49450	49450	49450	0
569	20240109	091600	2503850	49450	49450	49450	49450	0
570	20240109	091500	2503850	49450	49450	49450	49450	0
571	20240109	091400	2503850	49450	49450	49450	49450	0
572	20240109	091300	2503850	49450	49450	49450	49450	0
573	20240109	091200	2503850	49450	49450	49450	49450	0
574	20240109	091100	2503850	49450	49450	49450	49450	0
575	20240109	091000	2503850	49450	49450	49450	49450	0
576	20240109	090900	2503850	49450	49450	49450	49450	0
577	20240109	090800	2503850	49450	49450	49450	49450	0
578	20240109	090700	2503850	49450	49450	49450	49450	0
579	20240109	090600	2503850	49450	49450	49450	49450	1
580	20240109	090500	2454400	50100	50100	50100	50100	0
581	20240109	090400	2454400	50100	50100	50100	50100	0
582	20240109	090300	2454400	50100	49900	50100	49900	49
583	20240109	090200	0	49900	49900	49900	49900	0
584	20240109	090100	0	49900	49900	49900	49900	0
585	20240109	090000	0	49900	49900	49900	49900	0