KissMeData/004700/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	184300	56907600	49950	49950	49950	49950	56
3	20240116	184200	56907600	49950	49950	49950	49950	0
4	20240116	184100	56907600	49950	49950	49950	49950	0
5	20240116	184000	56907600	49950	49950	49950	49950	0
6	20240116	183900	56907600	49950	49950	49950	49950	0
7	20240116	183800	56907600	49950	49950	49950	49950	0
8	20240116	183700	56907600	49950	49950	49950	49950	0
9	20240116	183600	56907600	49950	49950	49950	49950	0
10	20240116	183500	56907600	49950	49950	49950	49950	0
11	20240116	183400	56907600	49950	49950	49950	49950	0
12	20240116	183300	56907600	49950	49950	49950	49950	0
13	20240116	183200	56907600	49950	49950	49950	49950	0
14	20240116	183100	56907600	49950	49950	49950	49950	0
15	20240116	183000	56907600	49950	49950	49950	49950	0
16	20240116	182900	56907600	49950	49950	49950	49950	0
17	20240116	182800	56907600	49950	49950	49950	49950	0
18	20240116	182700	56907600	49950	49950	49950	49950	0
19	20240116	182600	56907600	49950	49950	49950	49950	0
20	20240116	182500	56907600	49950	49950	49950	49950	0
21	20240116	182400	56907600	49950	49950	49950	49950	0
22	20240116	182300	56907600	49950	49950	49950	49950	0
23	20240116	182200	56907600	49950	49950	49950	49950	0
24	20240116	182100	56907600	49950	49950	49950	49950	0
25	20240116	182000	56907600	49950	49950	49950	49950	0
26	20240116	181900	56907600	49950	49950	49950	49950	0
27	20240116	181800	56907600	49950	49950	49950	49950	0
28	20240116	181700	56907600	49950	49950	49950	49950	0
29	20240116	181600	56907600	49950	49950	49950	49950	0
30	20240116	181500	56907600	49950	49950	49950	49950	0
31	20240116	181400	56907600	49950	49950	49950	49950	0
32	20240116	181300	56907600	49950	49950	49950	49950	56
33	20240116	181200	56907600	49950	49950	49950	49950	0
34	20240116	181100	56907600	49950	49950	49950	49950	0
35	20240116	181000	56907600	49950	49950	49950	49950	0
36	20240116	180900	56907600	49950	49950	49950	49950	0
37	20240116	180800	56907600	49950	49950	49950	49950	0
38	20240116	180700	56907600	49950	49950	49950	49950	0
39	20240116	180600	56907600	49950	49950	49950	49950	0
40	20240116	180500	56907600	49950	49950	49950	49950	0
41	20240116	180400	56907600	49950	49950	49950	49950	0
42	20240116	180300	56907600	49950	49950	49950	49950	0
43	20240116	180200	56907600	49950	49950	49950	49950	0
44	20240116	180100	56907600	49950	49950	49950	49950	0
45	20240116	180000	56907600	49950	49950	49950	49950	0
46	20240116	175900	56907600	49950	49950	49950	49950	0
47	20240116	175800	56907600	49950	49950	49950	49950	0
48	20240116	175700	56907600	49950	49950	49950	49950	0
49	20240116	175600	56907600	49950	49950	49950	49950	0
50	20240116	175500	56907600	49950	49950	49950	49950	0
51	20240116	175400	56907600	49950	49950	49950	49950	0
52	20240116	175300	56907600	49950	49950	49950	49950	0
53	20240116	175200	56907600	49950	49950	49950	49950	0
54	20240116	175100	56907600	49950	49950	49950	49950	0
55	20240116	175000	56907600	49950	49950	49950	49950	0
56	20240116	174900	56907600	49950	49950	49950	49950	0
57	20240116	174800	56907600	49950	49950	49950	49950	0
58	20240116	174700	56907600	49950	49950	49950	49950	0
59	20240116	174600	56907600	49950	49950	49950	49950	0
60	20240116	174500	56907600	49950	49950	49950	49950	0
61	20240116	174400	56907600	49950	49950	49950	49950	0
62	20240116	174300	56907600	49950	49950	49950	49950	56
63	20240116	174200	56907600	49950	49950	49950	49950	0
64	20240116	174100	56907600	49950	49950	49950	49950	0
65	20240116	174000	56907600	49950	49950	49950	49950	0
66	20240116	173900	56907600	49950	49950	49950	49950	0
67	20240116	173800	56907600	49950	49950	49950	49950	0
68	20240116	173700	56907600	49950	49950	49950	49950	0
69	20240116	173600	56907600	49950	49950	49950	49950	0
70	20240116	173500	56907600	49950	49950	49950	49950	0
71	20240116	173400	56907600	49950	49950	49950	49950	0
72	20240116	173300	56907600	49950	49950	49950	49950	0
73	20240116	173200	56907600	49950	49950	49950	49950	0
74	20240116	173100	56907600	49950	49950	49950	49950	0
75	20240116	173000	56907600	49950	49950	49950	49950	0
76	20240116	172900	56907600	49950	49950	49950	49950	0
77	20240116	172800	56907600	49950	49950	49950	49950	0
78	20240116	172700	56907600	49950	49950	49950	49950	0
79	20240116	172600	56907600	49950	49950	49950	49950	0
80	20240116	172500	56907600	49950	49950	49950	49950	0
81	20240116	172400	56907600	49950	49950	49950	49950	0
82	20240116	172300	56907600	49950	49950	49950	49950	0
83	20240116	172200	56907600	49950	49950	49950	49950	0
84	20240116	172100	56907600	49950	49950	49950	49950	0
85	20240116	172000	56907600	49950	49950	49950	49950	0
86	20240116	171900	56907600	49950	49950	49950	49950	0
87	20240116	171800	56907600	49950	49950	49950	49950	0
88	20240116	171700	56907600	49950	49950	49950	49950	0
89	20240116	171600	56907600	49950	49950	49950	49950	0
90	20240116	171500	56907600	49950	49950	49950	49950	0
91	20240116	171400	56907600	49950	49950	49950	49950	0
92	20240116	171300	56907600	49950	49950	49950	49950	56
93	20240116	171200	56907600	49950	49950	49950	49950	0
94	20240116	171100	56907600	49950	49950	49950	49950	0
95	20240116	171000	56907600	49950	49950	49950	49950	0
96	20240116	170900	56907600	49950	49950	49950	49950	0
97	20240116	170800	56907600	49950	49950	49950	49950	0
98	20240116	170700	56907600	49950	49950	49950	49950	0
99	20240116	170600	56907600	49950	49950	49950	49950	0
100	20240116	170500	56907600	49950	49950	49950	49950	0
101	20240116	170400	56907600	49950	49950	49950	49950	0
102	20240116	170300	56907600	49950	49950	49950	49950	0
103	20240116	170200	56907600	49950	49950	49950	49950	0
104	20240116	170100	56907600	49950	49950	49950	49950	0
105	20240116	170000	56907600	49950	49950	49950	49950	0
106	20240116	165900	56907600	49950	49950	49950	49950	0
107	20240116	165800	56907600	49950	49950	49950	49950	0
108	20240116	165700	56907600	49950	49950	49950	49950	0
109	20240116	165600	56907600	49950	49950	49950	49950	0
110	20240116	165500	56907600	49950	49950	49950	49950	0
111	20240116	165400	56907600	49950	49950	49950	49950	0
112	20240116	165300	56907600	49950	49950	49950	49950	0
113	20240116	165200	56907600	49950	49950	49950	49950	0
114	20240116	165100	56907600	49950	49950	49950	49950	0
115	20240116	165000	56907600	49950	49950	49950	49950	0
116	20240116	164900	56907600	49950	49950	49950	49950	0
117	20240116	164800	56907600	49950	49950	49950	49950	0
118	20240116	164700	56907600	49950	49950	49950	49950	0
119	20240116	164600	56907600	49950	49950	49950	49950	0
120	20240116	164500	56907600	49950	49950	49950	49950	0
121	20240116	164400	56907600	49950	49950	49950	49950	0
122	20240116	164300	56907600	49950	49950	49950	49950	56
123	20240116	164200	56907600	49950	49950	49950	49950	0
124	20240116	164100	56907600	49950	49950	49950	49950	0
125	20240116	164000	56907600	49950	49950	49950	49950	0
126	20240116	163900	56907600	49950	49950	49950	49950	0
127	20240116	163800	56907600	49950	49950	49950	49950	0
128	20240116	163700	56907600	49950	49950	49950	49950	0
129	20240116	163600	56907600	49950	49950	49950	49950	0
130	20240116	163500	56907600	49950	49950	49950	49950	0
131	20240116	163400	56907600	49950	49950	49950	49950	0
132	20240116	163300	56907600	49950	49950	49950	49950	0
133	20240116	163200	56907600	49950	49950	49950	49950	0
134	20240116	163100	56907600	49950	49950	49950	49950	0
135	20240116	163000	56907600	49950	49950	49950	49950	0
136	20240116	162900	56907600	49950	49950	49950	49950	0
137	20240116	162800	56907600	49950	49950	49950	49950	0
138	20240116	162700	56907600	49950	49950	49950	49950	0
139	20240116	162600	56907600	49950	49950	49950	49950	0
140	20240116	162500	56907600	49950	49950	49950	49950	0
141	20240116	162400	56907600	49950	49950	49950	49950	0
142	20240116	162300	56907600	49950	49950	49950	49950	0
143	20240116	162200	56907600	49950	49950	49950	49950	0
144	20240116	162100	56907600	49950	49950	49950	49950	0
145	20240116	162000	56907600	49950	49950	49950	49950	0
146	20240116	161900	56907600	49950	49950	49950	49950	0
147	20240116	161800	56907600	49950	49950	49950	49950	0
148	20240116	161700	56907600	49950	49950	49950	49950	0
149	20240116	161600	56907600	49950	49950	49950	49950	0
150	20240116	161500	56907600	49950	49950	49950	49950	0
151	20240116	161400	56907600	49950	49950	49950	49950	0
152	20240116	161300	56907600	49950	49950	49950	49950	56
153	20240116	161200	56907600	49950	49950	49950	49950	0
154	20240116	161100	56907600	49950	49950	49950	49950	0
155	20240116	161000	56907600	49950	49950	49950	49950	0
156	20240116	160900	56907600	49950	49950	49950	49950	0
157	20240116	160800	56907600	49950	49950	49950	49950	0
158	20240116	160700	56907600	49950	49950	49950	49950	0
159	20240116	160600	56907600	49950	49950	49950	49950	0
160	20240116	160500	56907600	49950	49950	49950	49950	0
161	20240116	160400	56907600	49950	49950	49950	49950	0
162	20240116	160300	56907600	49950	49950	49950	49950	0
163	20240116	160200	56907600	49950	49950	49950	49950	0
164	20240116	160100	56907600	49950	49950	49950	49950	0
165	20240116	160000	56907600	49950	49950	49950	49950	0
166	20240116	155900	56907600	49950	49950	49950	49950	0
167	20240116	155800	56907600	49950	49950	49950	49950	0
168	20240116	155700	56907600	49950	49950	49950	49950	0
169	20240116	155600	56907600	49950	49950	49950	49950	0
170	20240116	155500	56907600	49950	49950	49950	49950	0
171	20240116	155400	56907600	49950	49950	49950	49950	0
172	20240116	155300	56907600	49950	49950	49950	49950	0
173	20240116	155200	56907600	49950	49950	49950	49950	0
174	20240116	155100	56907600	49950	49950	49950	49950	0
175	20240116	155000	56907600	49950	49950	49950	49950	0
176	20240116	154900	56907600	49950	49950	49950	49950	0
177	20240116	154800	56907600	49950	49950	49950	49950	0
178	20240116	154700	56907600	49950	49950	49950	49950	0
179	20240116	154600	56907600	49950	49950	49950	49950	0
180	20240116	154500	56907600	49950	49950	49950	49950	0
181	20240116	154400	56907600	49950	49950	49950	49950	0
182	20240116	154300	56907600	49950	49950	49950	49950	56
183	20240116	154200	56907600	49950	49950	49950	49950	0
184	20240116	154100	56907600	49950	49950	49950	49950	0
185	20240116	154000	56907600	49950	49950	49950	49950	0
186	20240116	153900	56907600	49950	49950	49950	49950	0
187	20240116	153800	56907600	49950	49950	49950	49950	0
188	20240116	153700	56907600	49950	49950	49950	49950	0
189	20240116	153600	56907600	49950	49950	49950	49950	0
190	20240116	153500	56907600	49950	49950	49950	49950	0
191	20240116	153400	56907600	49950	49950	49950	49950	0
192	20240116	153300	56907600	49950	49950	49950	49950	0
193	20240116	153200	56907600	49950	49950	49950	49950	0
194	20240116	153100	56907600	49950	49950	49950	49950	0
195	20240116	153000	56907600	49950	49950	49950	49950	56
196	20240116	152900	54110400	49800	49800	49800	49800	0
197	20240116	152800	54110400	49800	49800	49800	49800	0
198	20240116	152700	54110400	49800	49800	49800	49800	0
199	20240116	152600	54110400	49800	49800	49800	49800	0
200	20240116	152500	54110400	49800	49800	49800	49800	0
201	20240116	152400	54110400	49800	49800	49800	49800	0
202	20240116	152300	54110400	49800	49800	49800	49800	0
203	20240116	152200	54110400	49800	49800	49800	49800	0
204	20240116	152100	54110400	49800	49800	49800	49800	0
205	20240116	152000	54110400	49800	49800	49800	49800	0
206	20240116	151900	54110400	49800	49800	49800	49800	0
207	20240116	151800	54110400	49800	49800	49800	49800	4
208	20240116	151700	53911200	49800	49800	49800	49800	0
209	20240116	151600	53911200	49800	49800	49800	49800	0
210	20240116	151500	53911200	49800	49800	49800	49800	0
211	20240116	151400	53911200	49800	49800	49800	49800	0
212	20240116	151300	53911200	49800	49800	49800	49800	0
213	20240116	151200	53911200	49800	49800	49800	49800	0
214	20240116	151100	53911200	49800	49800	49800	49800	0
215	20240116	151000	53911200	49800	49800	49800	49800	0
216	20240116	150900	53911200	49800	49800	49800	49800	0
217	20240116	150800	53911200	49800	49800	49800	49800	0
218	20240116	150700	53911200	49800	49800	49800	49800	0
219	20240116	150600	53911200	49800	49800	49800	49800	0
220	20240116	150500	53911200	49800	49800	49800	49800	5
221	20240116	150400	53662200	49800	49800	49800	49800	0
222	20240116	150300	53662200	49800	49800	49800	49800	10
223	20240116	150200	53164200	49800	49800	49800	49800	0
224	20240116	150100	53164200	49800	49800	49800	49800	4
225	20240116	150000	52965000	49950	49950	49950	49950	0
226	20240116	145900	52965000	49950	49950	49950	49950	0
227	20240116	145800	52965000	49950	49950	49950	49950	0
228	20240116	145700	52965000	49950	49950	49950	49950	0
229	20240116	145600	52965000	49950	49950	49950	49950	0
230	20240116	145500	52965000	49950	49950	49950	49950	2
231	20240116	145400	52865100	49800	49800	49800	49800	2
232	20240116	145300	52765500	49800	49800	49800	49800	0
233	20240116	145200	52765500	49800	49800	49800	49800	0
234	20240116	145100	52765500	49800	49800	49800	49800	0
235	20240116	145000	52765500	49800	49800	49800	49800	0
236	20240116	144900	52765500	49800	49800	49800	49800	0
237	20240116	144800	52765500	49800	49800	49800	49800	0
238	20240116	144700	52765500	49800	49800	49800	49800	0
239	20240116	144600	52765500	49800	49800	49800	49800	0
240	20240116	144500	52765500	49800	49800	49800	49800	0
241	20240116	144400	52765500	49800	49800	49800	49800	0
242	20240116	144300	52765500	49800	49800	49800	49800	0
243	20240116	144200	52765500	49800	49800	49800	49800	0
244	20240116	144100	52765500	49800	49800	49800	49800	0
245	20240116	144000	52765500	49800	49800	49800	49800	0
246	20240116	143900	52765500	49800	49800	49800	49800	0
247	20240116	143800	52765500	49800	49800	49800	49800	0
248	20240116	143700	52765500	49800	49800	49800	49800	0
249	20240116	143600	52765500	49800	49800	49800	49800	0
250	20240116	143500	52765500	49800	49800	49800	49800	0
251	20240116	143400	52765500	49800	49800	49800	49800	0
252	20240116	143300	52765500	49800	49800	49800	49800	0
253	20240116	143200	52765500	49800	49800	49800	49800	0
254	20240116	143100	52765500	49800	49800	49800	49800	0
255	20240116	143000	52765500	49800	49800	49800	49800	0
256	20240116	142900	52765500	49800	49800	49800	49800	0
257	20240116	142800	52765500	49800	49800	49800	49800	0
258	20240116	142700	52765500	49800	49800	49800	49800	0
259	20240116	142600	52765500	49800	49800	49800	49800	0
260	20240116	142500	52765500	49800	49800	49800	49800	0
261	20240116	142400	52765500	49800	49800	49800	49800	0
262	20240116	142300	52765500	49800	49800	49800	49800	0
263	20240116	142200	52765500	49800	49800	49800	49800	0
264	20240116	142100	52765500	49800	49800	49800	49800	0
265	20240116	142000	52765500	49800	49800	49800	49800	0
266	20240116	141900	52765500	49800	49800	49800	49800	0
267	20240116	141800	52765500	49800	49800	49800	49800	0
268	20240116	141700	52765500	49800	49800	49800	49800	0
269	20240116	141600	52765500	49800	49800	49800	49800	0
270	20240116	141500	52765500	49800	49800	49800	49800	0
271	20240116	141400	52765500	49800	49800	49800	49800	0
272	20240116	141300	52765500	49800	49800	49800	49800	0
273	20240116	141200	52765500	49800	49800	49800	49800	0
274	20240116	141100	52765500	49800	49800	49800	49800	0
275	20240116	141000	52765500	49800	49800	49800	49800	0
276	20240116	140900	52765500	49800	49800	49800	49800	0
277	20240116	140800	52765500	49800	49800	49800	49800	0
278	20240116	140700	52765500	49800	49800	49800	49800	0
279	20240116	140600	52765500	49800	49800	49800	49800	0
280	20240116	140500	52765500	49800	49800	49800	49800	0
281	20240116	140400	52765500	49800	49800	49800	49800	0
282	20240116	140300	52765500	49800	49800	49800	49800	0
283	20240116	140200	52765500	49800	49800	49800	49800	0
284	20240116	140100	52765500	49800	49800	49800	49800	0
285	20240116	140000	52765500	49800	49800	49800	49800	0
286	20240116	135900	52765500	49800	49800	49800	49800	0
287	20240116	135800	52765500	49800	49800	49800	49800	0
288	20240116	135700	52765500	49800	49800	49800	49800	0
289	20240116	135600	52765500	49800	49800	49800	49800	0
290	20240116	135500	52765500	49800	49800	49800	49800	46
291	20240116	135400	50474700	49800	49800	49800	49800	0
292	20240116	135300	50474700	49800	49800	49800	49800	0
293	20240116	135200	50474700	49800	49800	49800	49800	0
294	20240116	135100	50474700	49800	49800	49800	49800	0
295	20240116	135000	50474700	49800	49800	49800	49800	0
296	20240116	134900	50474700	49800	49800	49800	49800	0
297	20240116	134800	50474700	49800	49800	49800	49800	0
298	20240116	134700	50474700	49800	49800	49800	49800	0
299	20240116	134600	50474700	49800	49800	49800	49800	0
300	20240116	134500	50474700	49800	49800	49800	49800	0
301	20240116	134400	50474700	49800	49800	49800	49800	0
302	20240116	134300	50474700	49800	49800	49800	49800	0
303	20240116	134200	50474700	49800	49800	49800	49800	0
304	20240116	134100	50474700	49800	49800	49800	49800	0
305	20240116	134000	50474700	49800	49800	49800	49800	0
306	20240116	133900	50474700	49800	49800	49800	49800	0
307	20240116	133800	50474700	49800	49800	49800	49800	0
308	20240116	133700	50474700	49800	49800	49800	49800	0
309	20240116	133600	50474700	49800	49800	49800	49800	0
310	20240116	133500	50474700	49800	49800	49800	49800	0
311	20240116	133400	50474700	49800	49800	49800	49800	0
312	20240116	133300	50474700	49800	49800	49800	49800	2
313	20240116	133200	50375100	49800	49800	49800	49800	0
314	20240116	133100	50375100	49800	49800	49800	49800	0
315	20240116	133000	50375100	49800	49800	49800	49800	0
316	20240116	132900	50375100	49800	49800	49800	49800	0
317	20240116	132800	50375100	49800	49800	49800	49800	2
318	20240116	132700	50275500	49800	49800	49800	49800	0
319	20240116	132600	50275500	49800	49800	49800	49800	0
320	20240116	132500	50275500	49800	49800	49800	49800	0
321	20240116	132400	50275500	49800	49800	49800	49800	0
322	20240116	132300	50275500	49800	49800	49800	49800	0
323	20240116	132200	50275500	49800	49800	49800	49800	0
324	20240116	132100	50275500	49800	49800	49800	49800	0
325	20240116	132000	50275500	49800	49800	49800	49800	0
326	20240116	131900	50275500	49800	49800	49800	49800	0
327	20240116	131800	50275500	49800	49800	49800	49800	0
328	20240116	131700	50275500	49800	49800	49800	49800	0
329	20240116	131600	50275500	49800	49800	49800	49800	0
330	20240116	131500	50275500	49800	49800	49800	49800	0
331	20240116	131400	50275500	49800	49800	49800	49800	0
332	20240116	131300	50275500	49800	49800	49800	49800	10
333	20240116	131200	49777500	49700	49700	49700	49700	0
334	20240116	131100	49777500	49700	49700	49700	49700	0
335	20240116	131000	49777500	49700	49700	49700	49700	0
336	20240116	130900	49777500	49700	49700	49700	49700	0
337	20240116	130800	49777500	49700	49700	49700	49700	0
338	20240116	130700	49777500	49700	49700	49700	49700	0
339	20240116	130600	49777500	49700	49700	49700	49700	0
340	20240116	130500	49777500	49700	49700	49700	49700	0
341	20240116	130400	49777500	49700	49700	49700	49700	0
342	20240116	130300	49777500	49700	49700	49700	49700	0
343	20240116	130200	49777500	49700	49700	49700	49700	0
344	20240116	130100	49777500	49700	49700	49700	49700	0
345	20240116	130000	49777500	49700	49700	49700	49700	0
346	20240116	125900	49777500	49700	49700	49700	49700	0
347	20240116	125800	49777500	49700	49700	49700	49700	0
348	20240116	125700	49777500	49700	49700	49700	49700	0
349	20240116	125600	49777500	49700	49700	49700	49700	0
350	20240116	125500	49777500	49700	49700	49700	49700	0
351	20240116	125400	49777500	49700	49700	49700	49700	0
352	20240116	125300	49777500	49700	49700	49700	49700	0
353	20240116	125200	49777500	49700	49700	49700	49700	0
354	20240116	125100	49777500	49700	49700	49700	49700	0
355	20240116	125000	49777500	49700	49700	49700	49700	0
356	20240116	124900	49777500	49700	49700	49700	49700	0
357	20240116	124800	49777500	49700	49700	49700	49700	0
358	20240116	124700	49777500	49700	49700	49700	49700	0
359	20240116	124600	49777500	49700	49700	49700	49700	0
360	20240116	124500	49777500	49700	49700	49700	49700	0
361	20240116	124400	49777500	49700	49700	49700	49700	0
362	20240116	124300	49777500	49700	49700	49700	49700	0
363	20240116	124200	49777500	49700	49700	49700	49700	0
364	20240116	124100	49777500	49700	49700	49700	49700	0
365	20240116	124000	49777500	49700	49700	49700	49700	0
366	20240116	123900	49777500	49700	49700	49700	49700	0
367	20240116	123800	49777500	49700	49700	49700	49700	0
368	20240116	123700	49777500	49700	49700	49700	49700	0
369	20240116	123600	49777500	49700	49700	49700	49700	0
370	20240116	123500	49777500	49700	49700	49700	49700	0
371	20240116	123400	49777500	49700	49700	49700	49700	0
372	20240116	123300	49777500	49700	49700	49700	49700	0
373	20240116	123200	49777500	49700	49700	49700	49700	0
374	20240116	123100	49777500	49700	49700	49700	49700	0
375	20240116	123000	49777500	49700	49700	49700	49700	0
376	20240116	122900	49777500	49700	49700	49700	49700	0
377	20240116	122800	49777500	49700	49700	49700	49700	0
378	20240116	122700	49777500	49700	49700	49700	49700	0
379	20240116	122600	49777500	49700	49700	49700	49700	0
380	20240116	122500	49777500	49700	49700	49700	49700	0
381	20240116	122400	49777500	49700	49700	49700	49700	50
382	20240116	122300	47292500	49700	49700	49700	49700	0
383	20240116	122200	47292500	49700	49700	49700	49700	0
384	20240116	122100	47292500	49700	49700	49700	49700	0
385	20240116	122000	47292500	49700	49700	49700	49700	0
386	20240116	121900	47292500	49700	49700	49700	49700	0
387	20240116	121800	47292500	49700	49700	49700	49700	2
388	20240116	121700	47193100	49800	49800	49800	49800	0
389	20240116	121600	47193100	49800	49800	49800	49800	0
390	20240116	121500	47193100	49800	49800	49800	49800	0
391	20240116	121400	47193100	49800	49800	49800	49800	0
392	20240116	121300	47193100	49800	49800	49800	49800	0
393	20240116	121200	47193100	49800	49800	49800	49800	0
394	20240116	121100	47193100	49800	49800	49800	49800	0
395	20240116	121000	47193100	49800	49800	49800	49800	0
396	20240116	120900	47193100	49800	49800	49800	49800	0
397	20240116	120800	47193100	49800	49800	49800	49800	0
398	20240116	120700	47193100	49800	49800	49800	49800	0
399	20240116	120600	47193100	49800	49800	49800	49800	0
400	20240116	120500	47193100	49800	49800	49800	49800	0
401	20240116	120400	47193100	49800	49800	49800	49800	0
402	20240116	120300	47193100	49800	49800	49800	49800	0
403	20240116	120200	47193100	49800	49800	49800	49800	0
404	20240116	120100	47193100	49800	49800	49800	49800	0
405	20240116	120000	47193100	49800	49800	49800	49800	0
406	20240116	115900	47193100	49800	49800	49800	49800	0
407	20240116	115800	47193100	49800	49800	49800	49800	0
408	20240116	115700	47193100	49800	49800	49800	49800	0
409	20240116	115600	47193100	49800	49800	49800	49800	0
410	20240116	115500	47193100	49800	49800	49800	49800	0
411	20240116	115400	47193100	49800	49800	49800	49800	0
412	20240116	115300	47193100	49800	49800	49800	49800	0
413	20240116	115200	47193100	49800	49800	49800	49800	0
414	20240116	115100	47193100	49800	49800	49800	49800	0
415	20240116	115000	47193100	49800	49800	49800	49800	0
416	20240116	114900	47193100	49800	49800	49800	49800	0
417	20240116	114800	47193100	49800	49800	49800	49800	0
418	20240116	114700	47193100	49800	49800	49800	49800	0
419	20240116	114600	47193100	49800	49800	49800	49800	0
420	20240116	114500	47193100	49800	49800	49800	49800	0
421	20240116	114400	47193100	49800	49800	49800	49800	0
422	20240116	114300	47193100	49800	49800	49800	49800	0
423	20240116	114200	47193100	49800	49800	49800	49800	0
424	20240116	114100	47193100	49800	49800	49800	49800	0
425	20240116	114000	47193100	49800	49800	49800	49800	0
426	20240116	113900	47193100	49800	49800	49800	49800	0
427	20240116	113800	47193100	49800	49800	49800	49800	0
428	20240116	113700	47193100	49800	49800	49800	49800	42
429	20240116	113600	45101500	49800	49800	49800	49800	0
430	20240116	113500	45101500	49800	49800	49800	49800	0
431	20240116	113400	45101500	49800	49800	49800	49800	0
432	20240116	113300	45101500	49800	49800	49800	49800	0
433	20240116	113200	45101500	49800	49800	49800	49800	0
434	20240116	113100	45101500	49800	49800	49800	49800	0
435	20240116	113000	45101500	49800	49800	49800	49800	0
436	20240116	112900	45101500	49800	49800	49800	49800	0
437	20240116	112800	45101500	49800	49800	49800	49800	0
438	20240116	112700	45101500	49800	49800	49800	49800	0
439	20240116	112600	45101500	49800	49800	49800	49800	0
440	20240116	112500	45101500	49800	49800	49800	49800	0
441	20240116	112400	45101500	49800	49800	49800	49800	0
442	20240116	112300	45101500	49800	49800	49800	49800	0
443	20240116	112200	45101500	49800	49800	49800	49800	0
444	20240116	112100	45101500	49800	49800	49800	49800	0
445	20240116	112000	45101500	49800	49800	49800	49800	0
446	20240116	111900	45101500	49800	49800	49800	49800	0
447	20240116	111800	45101500	49800	49800	49800	49800	0
448	20240116	111700	45101500	49800	49800	49800	49800	0
449	20240116	111600	45101500	49800	49800	49800	49800	0
450	20240116	111500	45101500	49800	49800	49800	49800	0
451	20240116	111400	45101500	49800	49800	49800	49800	0
452	20240116	111300	45101500	49800	49800	49800	49800	0
453	20240116	111200	45101500	49800	49800	49800	49800	0
454	20240116	111100	45101500	49800	49800	49800	49800	0
455	20240116	111000	45101500	49800	49800	49800	49800	0
456	20240116	110900	45101500	49800	49800	49800	49800	0
457	20240116	110800	45101500	49800	49800	49800	49800	0
458	20240116	110700	45101500	49800	49800	49800	49800	8
459	20240116	110600	44703100	49800	49800	49800	49800	0
460	20240116	110500	44703100	49800	49800	49800	49800	0
461	20240116	110400	44703100	49800	49800	49800	49800	0
462	20240116	110300	44703100	49800	49800	49800	49800	62
463	20240116	110200	41615500	49800	49800	49800	49800	0
464	20240116	110100	41615500	49800	49800	49800	49800	0
465	20240116	110000	41615500	49800	49800	49800	49800	0
466	20240116	105900	41615500	49800	49800	49800	49800	0
467	20240116	105800	41615500	49800	49800	49800	49800	0
468	20240116	105700	41615500	49800	49800	49800	49800	0
469	20240116	105600	41615500	49800	49800	49800	49800	0
470	20240116	105500	41615500	49800	49800	49800	49800	0
471	20240116	105400	41615500	49800	49800	49800	49800	0
472	20240116	105300	41615500	49800	49800	49800	49800	0
473	20240116	105200	41615500	49800	49800	49800	49800	0
474	20240116	105100	41615500	49800	49800	49800	49800	0
475	20240116	105000	41615500	49800	49850	49850	49800	138
476	20240116	104900	34743000	49800	49900	49900	49800	80
477	20240116	104800	30758600	49800	49800	49800	49800	0
478	20240116	104700	30758600	49800	49800	49800	49800	0
479	20240116	104600	30758600	49800	49800	49800	49800	0
480	20240116	104500	30758600	49800	49800	49800	49800	0
481	20240116	104400	30758600	49800	49800	49800	49800	0
482	20240116	104300	30758600	49800	49800	49800	49800	0
483	20240116	104200	30758600	49800	49800	49800	49800	0
484	20240116	104100	30758600	49800	49800	49800	49800	0
485	20240116	104000	30758600	49800	49800	49800	49800	0
486	20240116	103900	30758600	49800	49800	49800	49800	0
487	20240116	103800	30758600	49800	49800	49800	49800	0
488	20240116	103700	30758600	49800	49800	49800	49800	0
489	20240116	103600	30758600	49800	49800	49800	49800	0
490	20240116	103500	30758600	49800	49800	49800	49800	0
491	20240116	103400	30758600	49800	49800	49800	49800	0
492	20240116	103300	30758600	49800	49800	49800	49800	13
493	20240116	103200	30111200	49800	49800	49800	49800	0
494	20240116	103100	30111200	49800	49800	49800	49800	0
495	20240116	103000	30111200	49800	49800	49800	49800	0
496	20240116	102900	30111200	49800	49800	49800	49800	0
497	20240116	102800	30111200	49800	49800	49800	49800	0
498	20240116	102700	30111200	49800	49800	49800	49800	0
499	20240116	102600	30111200	49800	49800	49800	49800	0
500	20240116	102500	30111200	49800	49800	49800	49800	0
501	20240116	102400	30111200	49800	49800	49800	49800	0
502	20240116	102300	30111200	49800	49800	49800	49800	37
503	20240116	102200	28268600	49800	49800	49800	49800	20
504	20240116	102100	27272600	49800	49800	49800	49800	0
505	20240116	102000	27272600	49800	49800	49800	49800	0
506	20240116	101900	27272600	49800	49800	49800	49800	1
507	20240116	101800	27222800	49800	49800	49800	49800	0
508	20240116	101700	27222800	49800	49800	49800	49800	0
509	20240116	101600	27222800	49800	49800	49800	49800	0
510	20240116	101500	27222800	49800	49800	49800	49800	29
511	20240116	101400	25778600	49900	49900	49900	49900	0
512	20240116	101300	25778600	49900	49900	49900	49900	0
513	20240116	101200	25778600	49900	49900	49900	49900	0
514	20240116	101100	25778600	49900	49900	49900	49900	0
515	20240116	101000	25778600	49900	49900	49900	49900	0
516	20240116	100900	25778600	49900	49900	49900	49900	25
517	20240116	100800	24531100	49850	49850	49850	49850	0
518	20240116	100700	24531100	49850	49850	49850	49850	0
519	20240116	100600	24531100	49850	49850	49850	49850	0
520	20240116	100500	24531100	49850	49850	49850	49850	0
521	20240116	100400	24531100	49850	49850	49850	49850	77
522	20240116	100300	20692650	49800	49800	49800	49800	0
523	20240116	100200	20692650	49800	49800	49800	49800	0
524	20240116	100100	20692650	49800	49800	49800	49800	31
525	20240116	100000	19148850	49800	49800	49800	49800	0
526	20240116	095900	19148850	49800	49800	49800	49800	0
527	20240116	095800	19148850	49800	49800	49800	49800	0
528	20240116	095700	19148850	49800	49800	49800	49800	0
529	20240116	095600	19148850	49800	49800	49800	49800	0
530	20240116	095500	19148850	49800	49800	49800	49800	0
531	20240116	095400	19148850	49800	49800	49800	49800	0
532	20240116	095300	19148850	49800	49800	49800	49800	0
533	20240116	095200	19148850	49800	49800	49800	49800	0
534	20240116	095100	19148850	49800	49800	49800	49800	5
535	20240116	095000	18899850	49800	49800	49800	49800	0
536	20240116	094900	18899850	49800	49800	49800	49800	4
537	20240116	094800	18700650	49850	49850	49850	49850	0
538	20240116	094700	18700650	49850	49850	49850	49850	0
539	20240116	094600	18700650	49850	49850	49850	49850	0
540	20240116	094500	18700650	49850	49850	49850	49850	0
541	20240116	094400	18700650	49850	49850	49850	49850	0
542	20240116	094300	18700650	49850	49850	49850	49850	0
543	20240116	094200	18700650	49850	49850	49850	49850	0
544	20240116	094100	18700650	49850	49850	49850	49850	223
545	20240116	094000	7584100	49850	49850	49850	49850	0
546	20240116	093900	7584100	49850	49850	49850	49850	68
547	20240116	093800	4194300	49900	49900	49900	49900	0
548	20240116	093700	4194300	49900	49900	49900	49900	0
549	20240116	093600	4194300	49900	49900	49900	49900	0
550	20240116	093500	4194300	49900	49900	49900	49900	11
551	20240116	093400	3645400	50000	50000	50000	50000	0
552	20240116	093300	3645400	50000	49950	50000	49950	50
553	20240116	093200	1145500	49900	49900	49900	49900	0
554	20240116	093100	1145500	49900	49900	49900	49900	1
555	20240116	093000	1095600	49800	49800	49800	49800	0
556	20240116	092900	1095600	49800	49800	49800	49800	0
557	20240116	092800	1095600	49800	49800	49800	49800	0
558	20240116	092700	1095600	49800	49800	49800	49800	0
559	20240116	092600	1095600	49800	49800	49800	49800	0
560	20240116	092500	1095600	49800	49800	49800	49800	0
561	20240116	092400	1095600	49800	49800	49800	49800	0
562	20240116	092300	1095600	49800	49800	49800	49800	0
563	20240116	092200	1095600	49800	49800	49800	49800	0
564	20240116	092100	1095600	49800	49800	49800	49800	5
565	20240116	092000	846600	49800	49800	49800	49800	0
566	20240116	091900	846600	49800	49800	49800	49800	0
567	20240116	091800	846600	49800	49800	49800	49800	0
568	20240116	091700	846600	49800	49800	49800	49800	0
569	20240116	091600	846600	49800	49800	49800	49800	0
570	20240116	091500	846600	49800	49800	49800	49800	0
571	20240116	091400	846600	49800	49800	49800	49800	0
572	20240116	091300	846600	49800	49800	49800	49800	0
573	20240116	091200	846600	49800	49800	49800	49800	0
574	20240116	091100	846600	49800	49800	49800	49800	16
575	20240116	091000	49800	49800	49800	49800	49800	0
576	20240116	090900	49800	49800	49800	49800	49800	0
577	20240116	090800	49800	49800	49800	49800	49800	0
578	20240116	090700	49800	49800	49800	49800	49800	0
579	20240116	090600	49800	49800	49800	49800	49800	0
580	20240116	090500	49800	49800	49800	49800	49800	0
581	20240116	090400	49800	49800	49800	49800	49800	0
582	20240116	090300	49800	49800	49800	49800	49800	0
583	20240116	090200	49800	49800	49800	49800	49800	0
584	20240116	090100	49800	49800	49800	49800	49800	1
585	20240116	090000	0	49800	49800	49800	49800	0