KissMeData/004700/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184300	62472550	50300	50300	50300	50300	11
3	20231201	184200	62472550	50300	50300	50300	50300	0
4	20231201	184100	62472550	50300	50300	50300	50300	0
5	20231201	184000	62472550	50300	50300	50300	50300	0
6	20231201	183900	62472550	50300	50300	50300	50300	0
7	20231201	183800	62472550	50300	50300	50300	50300	0
8	20231201	183700	62472550	50300	50300	50300	50300	0
9	20231201	183600	62472550	50300	50300	50300	50300	0
10	20231201	183500	62472550	50300	50300	50300	50300	0
11	20231201	183400	62472550	50300	50300	50300	50300	0
12	20231201	183300	62472550	50300	50300	50300	50300	0
13	20231201	183200	62472550	50300	50300	50300	50300	0
14	20231201	183100	62472550	50300	50300	50300	50300	0
15	20231201	183000	62472550	50300	50300	50300	50300	0
16	20231201	182900	62472550	50300	50300	50300	50300	0
17	20231201	182800	62472550	50300	50300	50300	50300	0
18	20231201	182700	62472550	50300	50300	50300	50300	0
19	20231201	182600	62472550	50300	50300	50300	50300	0
20	20231201	182500	62472550	50300	50300	50300	50300	0
21	20231201	182400	62472550	50300	50300	50300	50300	0
22	20231201	182300	62472550	50300	50300	50300	50300	0
23	20231201	182200	62472550	50300	50300	50300	50300	0
24	20231201	182100	62472550	50300	50300	50300	50300	0
25	20231201	182000	62472550	50300	50300	50300	50300	0
26	20231201	181900	62472550	50300	50300	50300	50300	0
27	20231201	181800	62472550	50300	50300	50300	50300	0
28	20231201	181700	62472550	50300	50300	50300	50300	0
29	20231201	181600	62472550	50300	50300	50300	50300	0
30	20231201	181500	62472550	50300	50300	50300	50300	0
31	20231201	181400	62472550	50300	50300	50300	50300	0
32	20231201	181300	62472550	50300	50300	50300	50300	11
33	20231201	181200	62472550	50300	50300	50300	50300	0
34	20231201	181100	62472550	50300	50300	50300	50300	0
35	20231201	181000	62472550	50300	50300	50300	50300	0
36	20231201	180900	62472550	50300	50300	50300	50300	0
37	20231201	180800	62472550	50300	50300	50300	50300	0
38	20231201	180700	62472550	50300	50300	50300	50300	0
39	20231201	180600	62472550	50300	50300	50300	50300	0
40	20231201	180500	62472550	50300	50300	50300	50300	0
41	20231201	180400	62472550	50300	50300	50300	50300	0
42	20231201	180300	62472550	50300	50300	50300	50300	0
43	20231201	180200	62472550	50300	50300	50300	50300	0
44	20231201	180100	62472550	50300	50300	50300	50300	0
45	20231201	180000	62472550	50300	50300	50300	50300	0
46	20231201	175900	62472550	50300	50300	50300	50300	0
47	20231201	175800	62472550	50300	50300	50300	50300	0
48	20231201	175700	62472550	50300	50300	50300	50300	0
49	20231201	175600	62472550	50300	50300	50300	50300	0
50	20231201	175500	62472550	50300	50300	50300	50300	0
51	20231201	175400	62472550	50300	50300	50300	50300	0
52	20231201	175300	62472550	50300	50300	50300	50300	0
53	20231201	175200	62472550	50300	50300	50300	50300	0
54	20231201	175100	62472550	50300	50300	50300	50300	0
55	20231201	175000	62472550	50300	50300	50300	50300	0
56	20231201	174900	62472550	50300	50300	50300	50300	0
57	20231201	174800	62472550	50300	50300	50300	50300	0
58	20231201	174700	62472550	50300	50300	50300	50300	0
59	20231201	174600	62472550	50300	50300	50300	50300	0
60	20231201	174500	62472550	50300	50300	50300	50300	0
61	20231201	174400	62472550	50300	50300	50300	50300	0
62	20231201	174300	62472550	50300	50300	50300	50300	11
63	20231201	174200	62472550	50300	50300	50300	50300	0
64	20231201	174100	62472550	50300	50300	50300	50300	0
65	20231201	174000	62472550	50300	50300	50300	50300	0
66	20231201	173900	62472550	50300	50300	50300	50300	0
67	20231201	173800	62472550	50300	50300	50300	50300	0
68	20231201	173700	62472550	50300	50300	50300	50300	0
69	20231201	173600	62472550	50300	50300	50300	50300	0
70	20231201	173500	62472550	50300	50300	50300	50300	0
71	20231201	173400	62472550	50300	50300	50300	50300	0
72	20231201	173300	62472550	50300	50300	50300	50300	0
73	20231201	173200	62472550	50300	50300	50300	50300	0
74	20231201	173100	62472550	50300	50300	50300	50300	0
75	20231201	173000	62472550	50300	50300	50300	50300	0
76	20231201	172900	62472550	50300	50300	50300	50300	0
77	20231201	172800	62472550	50300	50300	50300	50300	0
78	20231201	172700	62472550	50300	50300	50300	50300	0
79	20231201	172600	62472550	50300	50300	50300	50300	0
80	20231201	172500	62472550	50300	50300	50300	50300	0
81	20231201	172400	62472550	50300	50300	50300	50300	0
82	20231201	172300	62472550	50300	50300	50300	50300	0
83	20231201	172200	62472550	50300	50300	50300	50300	0
84	20231201	172100	62472550	50300	50300	50300	50300	0
85	20231201	172000	62472550	50300	50300	50300	50300	0
86	20231201	171900	62472550	50300	50300	50300	50300	0
87	20231201	171800	62472550	50300	50300	50300	50300	0
88	20231201	171700	62472550	50300	50300	50300	50300	0
89	20231201	171600	62472550	50300	50300	50300	50300	0
90	20231201	171500	62472550	50300	50300	50300	50300	0
91	20231201	171400	62472550	50300	50300	50300	50300	0
92	20231201	171300	62472550	50300	50300	50300	50300	11
93	20231201	171200	62472550	50300	50300	50300	50300	0
94	20231201	171100	62472550	50300	50300	50300	50300	0
95	20231201	171000	62472550	50300	50300	50300	50300	0
96	20231201	170900	62472550	50300	50300	50300	50300	0
97	20231201	170800	62472550	50300	50300	50300	50300	0
98	20231201	170700	62472550	50300	50300	50300	50300	0
99	20231201	170600	62472550	50300	50300	50300	50300	0
100	20231201	170500	62472550	50300	50300	50300	50300	0
101	20231201	170400	62472550	50300	50300	50300	50300	0
102	20231201	170300	62472550	50300	50300	50300	50300	0
103	20231201	170200	62472550	50300	50300	50300	50300	0
104	20231201	170100	62472550	50300	50300	50300	50300	0
105	20231201	170000	62472550	50300	50300	50300	50300	0
106	20231201	165900	62472550	50300	50300	50300	50300	0
107	20231201	165800	62472550	50300	50300	50300	50300	0
108	20231201	165700	62472550	50300	50300	50300	50300	0
109	20231201	165600	62472550	50300	50300	50300	50300	0
110	20231201	165500	62472550	50300	50300	50300	50300	0
111	20231201	165400	62472550	50300	50300	50300	50300	0
112	20231201	165300	62472550	50300	50300	50300	50300	0
113	20231201	165200	62472550	50300	50300	50300	50300	0
114	20231201	165100	62472550	50300	50300	50300	50300	0
115	20231201	165000	62472550	50300	50300	50300	50300	0
116	20231201	164900	62472550	50300	50300	50300	50300	0
117	20231201	164800	62472550	50300	50300	50300	50300	0
118	20231201	164700	62472550	50300	50300	50300	50300	0
119	20231201	164600	62472550	50300	50300	50300	50300	0
120	20231201	164500	62472550	50300	50300	50300	50300	0
121	20231201	164400	62472550	50300	50300	50300	50300	0
122	20231201	164300	62472550	50300	50300	50300	50300	11
123	20231201	164200	62472550	50300	50300	50300	50300	0
124	20231201	164100	62472550	50300	50300	50300	50300	0
125	20231201	164000	62472550	50300	50300	50300	50300	0
126	20231201	163900	62472550	50300	50300	50300	50300	0
127	20231201	163800	62472550	50300	50300	50300	50300	0
128	20231201	163700	62472550	50300	50300	50300	50300	0
129	20231201	163600	62472550	50300	50300	50300	50300	0
130	20231201	163500	62472550	50300	50300	50300	50300	0
131	20231201	163400	62472550	50300	50300	50300	50300	0
132	20231201	163300	62472550	50300	50300	50300	50300	0
133	20231201	163200	62472550	50300	50300	50300	50300	0
134	20231201	163100	62472550	50300	50300	50300	50300	0
135	20231201	163000	62472550	50300	50300	50300	50300	0
136	20231201	162900	62472550	50300	50300	50300	50300	0
137	20231201	162800	62472550	50300	50300	50300	50300	0
138	20231201	162700	62472550	50300	50300	50300	50300	0
139	20231201	162600	62472550	50300	50300	50300	50300	0
140	20231201	162500	62472550	50300	50300	50300	50300	0
141	20231201	162400	62472550	50300	50300	50300	50300	0
142	20231201	162300	62472550	50300	50300	50300	50300	0
143	20231201	162200	62472550	50300	50300	50300	50300	0
144	20231201	162100	62472550	50300	50300	50300	50300	0
145	20231201	162000	62472550	50300	50300	50300	50300	0
146	20231201	161900	62472550	50300	50300	50300	50300	0
147	20231201	161800	62472550	50300	50300	50300	50300	0
148	20231201	161700	62472550	50300	50300	50300	50300	0
149	20231201	161600	62472550	50300	50300	50300	50300	0
150	20231201	161500	62472550	50300	50300	50300	50300	0
151	20231201	161400	62472550	50300	50300	50300	50300	0
152	20231201	161300	62472550	50300	50300	50300	50300	11
153	20231201	161200	62472550	50300	50300	50300	50300	0
154	20231201	161100	62472550	50300	50300	50300	50300	0
155	20231201	161000	62472550	50300	50300	50300	50300	0
156	20231201	160900	62472550	50300	50300	50300	50300	0
157	20231201	160800	62472550	50300	50300	50300	50300	0
158	20231201	160700	62472550	50300	50300	50300	50300	0
159	20231201	160600	62472550	50300	50300	50300	50300	0
160	20231201	160500	62472550	50300	50300	50300	50300	0
161	20231201	160400	62472550	50300	50300	50300	50300	0
162	20231201	160300	62472550	50300	50300	50300	50300	0
163	20231201	160200	62472550	50300	50300	50300	50300	0
164	20231201	160100	62472550	50300	50300	50300	50300	0
165	20231201	160000	62472550	50300	50300	50300	50300	0
166	20231201	155900	62472550	50300	50300	50300	50300	0
167	20231201	155800	62472550	50300	50300	50300	50300	0
168	20231201	155700	62472550	50300	50300	50300	50300	0
169	20231201	155600	62472550	50300	50300	50300	50300	0
170	20231201	155500	62472550	50300	50300	50300	50300	0
171	20231201	155400	62472550	50300	50300	50300	50300	0
172	20231201	155300	62472550	50300	50300	50300	50300	0
173	20231201	155200	62472550	50300	50300	50300	50300	0
174	20231201	155100	62472550	50300	50300	50300	50300	0
175	20231201	155000	62472550	50300	50300	50300	50300	0
176	20231201	154900	62472550	50300	50300	50300	50300	0
177	20231201	154800	62472550	50300	50300	50300	50300	0
178	20231201	154700	62472550	50300	50300	50300	50300	0
179	20231201	154600	62472550	50300	50300	50300	50300	0
180	20231201	154500	62472550	50300	50300	50300	50300	0
181	20231201	154400	62472550	50300	50300	50300	50300	0
182	20231201	154300	62472550	50300	50300	50300	50300	11
183	20231201	154200	62472550	50300	50300	50300	50300	0
184	20231201	154100	62472550	50300	50300	50300	50300	0
185	20231201	154000	62472550	50300	50300	50300	50300	0
186	20231201	153900	62472550	50300	50300	50300	50300	0
187	20231201	153800	62472550	50300	50300	50300	50300	0
188	20231201	153700	62472550	50300	50300	50300	50300	0
189	20231201	153600	62472550	50300	50300	50300	50300	0
190	20231201	153500	62472550	50300	50300	50300	50300	0
191	20231201	153400	62472550	50300	50300	50300	50300	0
192	20231201	153300	62472550	50300	50300	50300	50300	0
193	20231201	153200	62472550	50300	50300	50300	50300	0
194	20231201	153100	62472550	50300	50300	50300	50300	0
195	20231201	153000	62472550	50300	50300	50300	50300	11
196	20231201	152900	61919250	50200	50200	50200	50200	0
197	20231201	152800	61919250	50200	50200	50200	50200	0
198	20231201	152700	61919250	50200	50200	50200	50200	0
199	20231201	152600	61919250	50200	50200	50200	50200	0
200	20231201	152500	61919250	50200	50200	50200	50200	0
201	20231201	152400	61919250	50200	50200	50200	50200	0
202	20231201	152300	61919250	50200	50200	50200	50200	0
203	20231201	152200	61919250	50200	50200	50200	50200	0
204	20231201	152100	61919250	50200	50200	50200	50200	0
205	20231201	152000	61919250	50200	50200	50200	50200	0
206	20231201	151900	61919250	50200	50200	50200	50200	0
207	20231201	151800	61919250	50200	50200	50200	50200	2
208	20231201	151700	61818850	50200	50200	50200	50200	0
209	20231201	151600	61818850	50200	50200	50200	50200	0
210	20231201	151500	61818850	50200	50200	50200	50200	0
211	20231201	151400	61818850	50200	50200	50200	50200	0
212	20231201	151300	61818850	50200	50200	50200	50200	0
213	20231201	151200	61818850	50200	50200	50200	50200	0
214	20231201	151100	61818850	50200	50200	50200	50200	0
215	20231201	151000	61818850	50200	50200	50200	50200	1
216	20231201	150900	61768650	50200	50000	50200	50000	3
217	20231201	150800	61618350	49950	49950	49950	49950	0
218	20231201	150700	61618350	49950	49950	49950	49950	0
219	20231201	150600	61618350	49950	49950	49950	49950	0
220	20231201	150500	61618350	49950	49950	49950	49950	0
221	20231201	150400	61618350	49950	49950	49950	49950	0
222	20231201	150300	61618350	49950	49950	49950	49950	0
223	20231201	150200	61618350	49950	49950	49950	49950	0
224	20231201	150100	61618350	49950	49950	49950	49950	0
225	20231201	150000	61618350	49950	49950	49950	49950	0
226	20231201	145900	61618350	49950	49950	49950	49950	0
227	20231201	145800	61618350	49950	49950	49950	49950	0
228	20231201	145700	61618350	49950	49950	49950	49950	0
229	20231201	145600	61618350	49950	49950	49950	49950	0
230	20231201	145500	61618350	49950	49950	49950	49950	0
231	20231201	145400	61618350	49950	49950	49950	49950	0
232	20231201	145300	61618350	49950	49950	49950	49950	0
233	20231201	145200	61618350	49950	49950	49950	49950	0
234	20231201	145100	61618350	49950	49950	49950	49950	0
235	20231201	145000	61618350	49950	49950	49950	49950	0
236	20231201	144900	61618350	49950	49950	49950	49950	0
237	20231201	144800	61618350	49950	49950	49950	49950	0
238	20231201	144700	61618350	49950	49950	49950	49950	0
239	20231201	144600	61618350	49950	49950	49950	49950	1
240	20231201	144500	61568400	49800	49800	49800	49800	0
241	20231201	144400	61568400	49800	49800	49800	49800	0
242	20231201	144300	61568400	49800	49800	49800	49800	0
243	20231201	144200	61568400	49800	49800	49800	49800	0
244	20231201	144100	61568400	49800	49800	49800	49800	0
245	20231201	144000	61568400	49800	49800	49800	49800	3
246	20231201	143900	61419000	49700	49700	49700	49700	0
247	20231201	143800	61419000	49700	49700	49700	49700	0
248	20231201	143700	61419000	49700	49700	49700	49700	0
249	20231201	143600	61419000	49700	49700	49700	49700	0
250	20231201	143500	61419000	49700	49700	49700	49700	0
251	20231201	143400	61419000	49700	49700	49700	49700	0
252	20231201	143300	61419000	49700	49700	49700	49700	0
253	20231201	143200	61419000	49700	49700	49700	49700	0
254	20231201	143100	61419000	49700	49700	49700	49700	0
255	20231201	143000	61419000	49700	49950	49950	49700	33
256	20231201	142900	59776650	50000	50000	50000	50000	60
257	20231201	142800	56776650	50300	50300	50300	50300	0
258	20231201	142700	56776650	50300	50300	50300	50300	0
259	20231201	142600	56776650	50300	50300	50300	50300	0
260	20231201	142500	56776650	50300	50300	50300	50300	0
261	20231201	142400	56776650	50300	50300	50300	50300	0
262	20231201	142300	56776650	50300	50300	50300	50300	0
263	20231201	142200	56776650	50300	50300	50300	50300	0
264	20231201	142100	56776650	50300	50300	50300	50300	0
265	20231201	142000	56776650	50300	50300	50300	50300	0
266	20231201	141900	56776650	50300	50300	50300	50300	0
267	20231201	141800	56776650	50300	50300	50300	50300	0
268	20231201	141700	56776650	50300	50300	50300	50300	0
269	20231201	141600	56776650	50300	50300	50300	50300	0
270	20231201	141500	56776650	50300	50300	50300	50300	0
271	20231201	141400	56776650	50300	50300	50300	50300	0
272	20231201	141300	56776650	50300	50300	50300	50300	0
273	20231201	141200	56776650	50300	50300	50300	50300	0
274	20231201	141100	56776650	50300	50300	50300	50300	0
275	20231201	141000	56776650	50300	50300	50300	50300	0
276	20231201	140900	56776650	50300	50300	50300	50300	0
277	20231201	140800	56776650	50300	50300	50300	50300	0
278	20231201	140700	56776650	50300	50300	50300	50300	0
279	20231201	140600	56776650	50300	50300	50300	50300	0
280	20231201	140500	56776650	50300	50300	50300	50300	0
281	20231201	140400	56776650	50300	50300	50300	50300	0
282	20231201	140300	56776650	50300	50300	50300	50300	0
283	20231201	140200	56776650	50300	50300	50300	50300	0
284	20231201	140100	56776650	50300	50300	50300	50300	0
285	20231201	140000	56776650	50300	50300	50300	50300	0
286	20231201	135900	56776650	50300	50300	50300	50300	0
287	20231201	135800	56776650	50300	50300	50300	50300	0
288	20231201	135700	56776650	50300	50300	50300	50300	0
289	20231201	135600	56776650	50300	50300	50300	50300	0
290	20231201	135500	56776650	50300	50300	50300	50300	0
291	20231201	135400	56776650	50300	50300	50300	50300	0
292	20231201	135300	56776650	50300	50300	50300	50300	19
293	20231201	135200	55820950	50200	50200	50200	50200	0
294	20231201	135100	55820950	50200	50200	50200	50200	0
295	20231201	135000	55820950	50200	50200	50200	50200	0
296	20231201	134900	55820950	50200	50200	50200	50200	0
297	20231201	134800	55820950	50200	50200	50200	50200	0
298	20231201	134700	55820950	50200	50200	50200	50200	0
299	20231201	134600	55820950	50200	50200	50200	50200	0
300	20231201	134500	55820950	50200	50200	50200	50200	0
301	20231201	134400	55820950	50200	50200	50200	50200	0
302	20231201	134300	55820950	50200	50200	50200	50200	0
303	20231201	134200	55820950	50200	50200	50200	50200	0
304	20231201	134100	55820950	50200	50200	50200	50200	0
305	20231201	134000	55820950	50200	50200	50200	50200	0
306	20231201	133900	55820950	50200	50200	50200	50200	0
307	20231201	133800	55820950	50200	50200	50200	50200	0
308	20231201	133700	55820950	50200	50200	50200	50200	0
309	20231201	133600	55820950	50200	50200	50200	50200	0
310	20231201	133500	55820950	50200	50200	50200	50200	0
311	20231201	133400	55820950	50200	50200	50200	50200	0
312	20231201	133300	55820950	50200	50200	50200	50200	0
313	20231201	133200	55820950	50200	50200	50200	50200	0
314	20231201	133100	55820950	50200	50200	50200	50200	16
315	20231201	133000	55017750	50200	50200	50200	50200	0
316	20231201	132900	55017750	50200	50200	50200	50200	0
317	20231201	132800	55017750	50200	50200	50200	50200	50
318	20231201	132700	52507750	50200	50200	50200	50200	0
319	20231201	132600	52507750	50200	50200	50200	50200	0
320	20231201	132500	52507750	50200	50200	50200	50200	0
321	20231201	132400	52507750	50200	50200	50200	50200	0
322	20231201	132300	52507750	50200	50200	50200	50200	0
323	20231201	132200	52507750	50200	50200	50200	50200	0
324	20231201	132100	52507750	50200	50200	50200	50200	0
325	20231201	132000	52507750	50200	50200	50200	50200	0
326	20231201	131900	52507750	50200	50200	50200	50200	0
327	20231201	131800	52507750	50200	50200	50200	50200	0
328	20231201	131700	52507750	50200	50200	50200	50200	0
329	20231201	131600	52507750	50200	50200	50200	50200	0
330	20231201	131500	52507750	50200	50200	50200	50200	0
331	20231201	131400	52507750	50200	50200	50200	50200	0
332	20231201	131300	52507750	50200	50200	50200	50200	0
333	20231201	131200	52507750	50200	50200	50200	50200	0
334	20231201	131100	52507750	50200	50200	50200	50200	0
335	20231201	131000	52507750	50200	50200	50200	50200	1
336	20231201	130900	52457550	50200	50200	50200	50200	0
337	20231201	130800	52457550	50200	50200	50200	50200	0
338	20231201	130700	52457550	50200	50200	50200	50200	0
339	20231201	130600	52457550	50200	50200	50200	50200	0
340	20231201	130500	52457550	50200	50200	50200	50200	0
341	20231201	130400	52457550	50200	50200	50200	50200	10
342	20231201	130300	51955550	50200	50200	50200	50200	0
343	20231201	130200	51955550	50200	50200	50200	50200	0
344	20231201	130100	51955550	50200	50200	50200	50200	0
345	20231201	130000	51955550	50200	50200	50200	50200	0
346	20231201	125900	51955550	50200	50200	50200	50200	1
347	20231201	125800	51905350	50300	50300	50300	50300	0
348	20231201	125700	51905350	50300	50300	50300	50300	0
349	20231201	125600	51905350	50300	50300	50300	50300	0
350	20231201	125500	51905350	50300	50300	50300	50300	0
351	20231201	125400	51905350	50300	50300	50300	50300	0
352	20231201	125300	51905350	50300	50300	50300	50300	0
353	20231201	125200	51905350	50300	50300	50300	50300	0
354	20231201	125100	51905350	50300	50300	50300	50300	0
355	20231201	125000	51905350	50300	50300	50300	50300	0
356	20231201	124900	51905350	50300	50300	50300	50300	0
357	20231201	124800	51905350	50300	50300	50300	50300	0
358	20231201	124700	51905350	50300	50300	50300	50300	0
359	20231201	124600	51905350	50300	50300	50300	50300	0
360	20231201	124500	51905350	50300	50300	50300	50300	0
361	20231201	124400	51905350	50300	50300	50300	50300	0
362	20231201	124300	51905350	50300	50300	50300	50300	0
363	20231201	124200	51905350	50300	50300	50300	50300	0
364	20231201	124100	51905350	50300	50300	50300	50300	0
365	20231201	124000	51905350	50300	50300	50300	50300	0
366	20231201	123900	51905350	50300	50300	50300	50300	0
367	20231201	123800	51905350	50300	50300	50300	50300	0
368	20231201	123700	51905350	50300	50300	50300	50300	0
369	20231201	123600	51905350	50300	50300	50300	50300	0
370	20231201	123500	51905350	50300	50300	50300	50300	0
371	20231201	123400	51905350	50300	50300	50300	50300	0
372	20231201	123300	51905350	50300	50300	50300	50300	0
373	20231201	123200	51905350	50300	50300	50300	50300	0
374	20231201	123100	51905350	50300	50300	50300	50300	0
375	20231201	123000	51905350	50300	50300	50300	50300	0
376	20231201	122900	51905350	50300	50300	50300	50300	0
377	20231201	122800	51905350	50300	50300	50300	50300	0
378	20231201	122700	51905350	50300	50300	50300	50300	0
379	20231201	122600	51905350	50300	50300	50300	50300	0
380	20231201	122500	51905350	50300	50300	50300	50300	0
381	20231201	122400	51905350	50300	50300	50300	50300	0
382	20231201	122300	51905350	50300	50300	50300	50300	0
383	20231201	122200	51905350	50300	50300	50300	50300	0
384	20231201	122100	51905350	50300	50300	50300	50300	0
385	20231201	122000	51905350	50300	50300	50300	50300	0
386	20231201	121900	51905350	50300	50300	50300	50300	0
387	20231201	121800	51905350	50300	50300	50300	50300	0
388	20231201	121700	51905350	50300	50300	50300	50300	0
389	20231201	121600	51905350	50300	50300	50300	50300	0
390	20231201	121500	51905350	50300	50300	50300	50300	0
391	20231201	121400	51905350	50300	50300	50300	50300	0
392	20231201	121300	51905350	50300	50300	50300	50300	0
393	20231201	121200	51905350	50300	50300	50300	50300	0
394	20231201	121100	51905350	50300	50300	50300	50300	0
395	20231201	121000	51905350	50300	50300	50300	50300	0
396	20231201	120900	51905350	50300	50300	50300	50300	0
397	20231201	120800	51905350	50300	50300	50300	50300	0
398	20231201	120700	51905350	50300	50300	50300	50300	0
399	20231201	120600	51905350	50300	50300	50300	50300	0
400	20231201	120500	51905350	50300	50300	50300	50300	0
401	20231201	120400	51905350	50300	50300	50300	50300	2
402	20231201	120300	51804750	50400	50400	50400	50400	0
403	20231201	120200	51804750	50400	50400	50400	50400	0
404	20231201	120100	51804750	50400	50400	50400	50400	0
405	20231201	120000	51804750	50400	50400	50400	50400	0
406	20231201	115900	51804750	50400	50400	50400	50400	0
407	20231201	115800	51804750	50400	50400	50400	50400	0
408	20231201	115700	51804750	50400	50400	50400	50400	0
409	20231201	115600	51804750	50400	50400	50400	50400	0
410	20231201	115500	51804750	50400	50400	50400	50400	0
411	20231201	115400	51804750	50400	50400	50400	50400	0
412	20231201	115300	51804750	50400	50400	50400	50400	0
413	20231201	115200	51804750	50400	50400	50400	50400	0
414	20231201	115100	51804750	50400	50400	50400	50400	0
415	20231201	115000	51804750	50400	50400	50400	50400	0
416	20231201	114900	51804750	50400	50400	50400	50400	0
417	20231201	114800	51804750	50400	50400	50400	50400	0
418	20231201	114700	51804750	50400	50400	50400	50400	0
419	20231201	114600	51804750	50400	50400	50400	50400	0
420	20231201	114500	51804750	50400	50400	50400	50400	0
421	20231201	114400	51804750	50400	50400	50400	50400	0
422	20231201	114300	51804750	50400	50400	50400	50400	0
423	20231201	114200	51804750	50400	50400	50400	50400	0
424	20231201	114100	51804750	50400	50400	50400	50400	0
425	20231201	114000	51804750	50400	50400	50400	50400	0
426	20231201	113900	51804750	50400	50400	50400	50400	0
427	20231201	113800	51804750	50400	50400	50400	50400	0
428	20231201	113700	51804750	50400	50400	50400	50400	0
429	20231201	113600	51804750	50400	50400	50400	50400	0
430	20231201	113500	51804750	50400	50400	50400	50400	0
431	20231201	113400	51804750	50400	50400	50400	50400	0
432	20231201	113300	51804750	50400	50400	50400	50400	0
433	20231201	113200	51804750	50400	50400	50400	50400	0
434	20231201	113100	51804750	50400	50400	50400	50400	0
435	20231201	113000	51804750	50400	50400	50400	50400	0
436	20231201	112900	51804750	50400	50400	50400	50400	0
437	20231201	112800	51804750	50400	50400	50400	50400	0
438	20231201	112700	51804750	50400	50400	50400	50400	0
439	20231201	112600	51804750	50400	50400	50400	50400	0
440	20231201	112500	51804750	50400	50400	50400	50400	0
441	20231201	112400	51804750	50400	50400	50400	50400	0
442	20231201	112300	51804750	50400	50400	50400	50400	0
443	20231201	112200	51804750	50400	50400	50400	50400	0
444	20231201	112100	51804750	50400	50400	50400	50400	0
445	20231201	112000	51804750	50400	50400	50400	50400	0
446	20231201	111900	51804750	50400	50400	50400	50400	0
447	20231201	111800	51804750	50400	50400	50400	50400	0
448	20231201	111700	51804750	50400	50400	50400	50400	0
449	20231201	111600	51804750	50400	50400	50400	50400	0
450	20231201	111500	51804750	50400	50400	50400	50400	0
451	20231201	111400	51804750	50400	50400	50400	50400	0
452	20231201	111300	51804750	50400	50400	50400	50400	0
453	20231201	111200	51804750	50400	50400	50400	50400	0
454	20231201	111100	51804750	50400	50400	50400	50400	0
455	20231201	111000	51804750	50400	50400	50400	50400	0
456	20231201	110900	51804750	50400	50400	50400	50400	0
457	20231201	110800	51804750	50400	50400	50400	50400	0
458	20231201	110700	51804750	50400	50400	50400	50400	0
459	20231201	110600	51804750	50400	50400	50400	50400	0
460	20231201	110500	51804750	50400	50400	50400	50400	0
461	20231201	110400	51804750	50400	50400	50400	50400	0
462	20231201	110300	51804750	50400	50400	50400	50400	0
463	20231201	110200	51804750	50400	50400	50400	50400	0
464	20231201	110100	51804750	50400	50400	50400	50400	0
465	20231201	110000	51804750	50400	50400	50400	50400	0
466	20231201	105900	51804750	50400	50400	50400	50400	0
467	20231201	105800	51804750	50400	50400	50400	50400	0
468	20231201	105700	51804750	50400	50400	50400	50400	0
469	20231201	105600	51804750	50400	50400	50400	50400	0
470	20231201	105500	51804750	50400	50400	50400	50400	0
471	20231201	105400	51804750	50400	50400	50400	50400	0
472	20231201	105300	51804750	50400	50400	50400	50400	0
473	20231201	105200	51804750	50400	50400	50400	50400	0
474	20231201	105100	51804750	50400	50400	50400	50400	0
475	20231201	105000	51804750	50400	50400	50400	50400	0
476	20231201	104900	51804750	50400	50400	50400	50400	0
477	20231201	104800	51804750	50400	50400	50400	50400	0
478	20231201	104700	51804750	50400	50400	50400	50400	0
479	20231201	104600	51804750	50400	50400	50400	50400	16
480	20231201	104500	50998350	50500	50500	50500	50500	0
481	20231201	104400	50998350	50500	50500	50500	50500	0
482	20231201	104300	50998350	50500	50500	50500	50500	1
483	20231201	104200	50947850	50500	50500	50500	50500	0
484	20231201	104100	50947850	50500	50500	50500	50500	50
485	20231201	104000	48422850	50400	50400	50400	50400	10
486	20231201	103900	47918850	50400	50400	50400	50400	5
487	20231201	103800	47666850	50400	50400	50400	50400	20
488	20231201	103700	46658850	50400	50400	50400	50400	0
489	20231201	103600	46658850	50400	50400	50400	50400	0
490	20231201	103500	46658850	50400	50400	50400	50400	0
491	20231201	103400	46658850	50400	50400	50400	50400	0
492	20231201	103300	46658850	50400	50400	50400	50400	0
493	20231201	103200	46658850	50400	50400	50400	50400	0
494	20231201	103100	46658850	50400	50400	50400	50400	0
495	20231201	103000	46658850	50400	50400	50400	50400	0
496	20231201	102900	46658850	50400	50400	50400	50400	0
497	20231201	102800	46658850	50400	50400	50400	50400	0
498	20231201	102700	46658850	50400	50400	50400	50400	0
499	20231201	102600	46658850	50400	50400	50400	50400	0
500	20231201	102500	46658850	50400	50400	50400	50400	0
501	20231201	102400	46658850	50400	50400	50400	50400	0
502	20231201	102300	46658850	50400	50400	50400	50400	0
503	20231201	102200	46658850	50400	50400	50400	50400	0
504	20231201	102100	46658850	50400	50400	50400	50400	0
505	20231201	102000	46658850	50400	50400	50400	50400	28
506	20231201	101900	45247650	50300	50300	50300	50300	0
507	20231201	101800	45247650	50300	50300	50300	50300	0
508	20231201	101700	45247650	50300	50300	50300	50300	2
509	20231201	101600	45147050	50200	50200	50200	50200	0
510	20231201	101500	45147050	50200	50200	50200	50200	0
511	20231201	101400	45147050	50200	50200	50200	50200	0
512	20231201	101300	45147050	50200	50200	50200	50200	0
513	20231201	101200	45147050	50200	50200	50200	50200	1
514	20231201	101100	45096850	50200	50200	50200	50200	5
515	20231201	101000	44845850	50400	50400	50400	50400	0
516	20231201	100900	44845850	50400	50400	50400	50400	0
517	20231201	100800	44845850	50400	50400	50400	50400	0
518	20231201	100700	44845850	50400	50400	50400	50400	0
519	20231201	100600	44845850	50400	50400	50400	50400	0
520	20231201	100500	44845850	50400	50400	50400	50400	0
521	20231201	100400	44845850	50400	50400	50400	50400	0
522	20231201	100300	44845850	50400	50400	50400	50400	0
523	20231201	100200	44845850	50400	50400	50400	50400	0
524	20231201	100100	44845850	50400	50400	50400	50400	0
525	20231201	100000	44845850	50400	50400	50400	50400	0
526	20231201	095900	44845850	50400	50400	50400	50400	0
527	20231201	095800	44845850	50400	50400	50400	50400	0
528	20231201	095700	44845850	50400	50400	50400	50400	4
529	20231201	095600	44644250	50400	50400	50400	50400	0
530	20231201	095500	44644250	50400	50400	50400	50400	0
531	20231201	095400	44644250	50400	50400	50400	50400	0
532	20231201	095300	44644250	50400	50400	50400	50400	0
533	20231201	095200	44644250	50400	50400	50400	50400	0
534	20231201	095100	44644250	50400	50400	50400	50400	0
535	20231201	095000	44644250	50400	50400	50400	50400	0
536	20231201	094900	44644250	50400	50400	50400	50400	66
537	20231201	094800	41317850	50400	50400	50400	50400	0
538	20231201	094700	41317850	50400	50400	50400	50400	0
539	20231201	094600	41317850	50400	50400	50400	50400	0
540	20231201	094500	41317850	50400	50400	50400	50400	0
541	20231201	094400	41317850	50400	50400	50400	50400	0
542	20231201	094300	41317850	50400	50400	50400	50400	0
543	20231201	094200	41317850	50400	50400	50400	50400	0
544	20231201	094100	41317850	50400	50400	50400	50400	0
545	20231201	094000	41317850	50400	50400	50400	50400	0
546	20231201	093900	41317850	50400	50400	50400	50400	0
547	20231201	093800	41317850	50400	50400	50400	50400	0
548	20231201	093700	41317850	50400	50400	50400	50400	0
549	20231201	093600	41317850	50400	50400	50400	50400	0
550	20231201	093500	41317850	50400	50400	50400	50400	0
551	20231201	093400	41317850	50400	50400	50400	50400	0
552	20231201	093300	41317850	50400	50400	50400	50400	1
553	20231201	093200	41267450	50000	50000	50000	50000	0
554	20231201	093100	41267450	50000	50000	50000	50000	0
555	20231201	093000	41267450	50000	50000	50000	50000	0
556	20231201	092900	41267450	50000	50000	50000	50000	0
557	20231201	092800	41267450	50000	50000	50000	50000	0
558	20231201	092700	41267450	50000	50000	50000	50000	0
559	20231201	092600	41267450	50000	50000	50000	50000	0
560	20231201	092500	41267450	50000	50000	50000	50000	0
561	20231201	092400	41267450	50000	50000	50000	50000	0
562	20231201	092300	41267450	50000	50000	50000	50000	0
563	20231201	092200	41267450	50000	50300	50300	50000	11
564	20231201	092100	40716350	52000	51900	52000	51900	5
565	20231201	092000	40456450	52000	51600	52000	51600	60
566	20231201	091900	37342450	50800	50800	52000	50800	54
567	20231201	091800	34557050	50700	50500	50700	50500	66
568	20231201	091700	31212250	50000	50000	50000	50000	0
569	20231201	091600	31212250	50000	50000	50000	50000	0
570	20231201	091500	31212250	50000	50400	50400	50000	27
571	20231201	091400	29861150	50000	50000	50000	50000	0
572	20231201	091300	29861150	50000	50000	50000	50000	0
573	20231201	091200	29861150	50000	50000	50000	50000	0
574	20231201	091100	29861150	50000	50000	50000	50000	0
575	20231201	091000	29861150	50000	50500	50500	50000	80
576	20231201	090900	25835150	50600	50600	50600	50600	1
577	20231201	090800	25784550	50500	50500	50500	50100	202
578	20231201	090700	15640950	50400	50400	50400	50400	0
579	20231201	090600	15640950	50400	51000	51000	50400	11
580	20231201	090500	15082250	52600	52600	52600	52600	0
581	20231201	090400	15082250	52600	49950	52600	49950	294
582	20231201	090300	198850	49700	49750	49750	49700	4
583	20231201	090200	0	49950	49950	49950	49950	0
584	20231201	090100	0	49950	49950	49950	49950	0
585	20231201	090000	0	49950	49950	49950	49950	0