KissMeData/004700/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184200	8304350	49700	49700	49700	49700	22
3	20231207	184100	8304350	49700	49700	49700	49700	0
4	20231207	184000	8304350	49700	49700	49700	49700	0
5	20231207	183900	8304350	49700	49700	49700	49700	0
6	20231207	183800	8304350	49700	49700	49700	49700	0
7	20231207	183700	8304350	49700	49700	49700	49700	0
8	20231207	183600	8304350	49700	49700	49700	49700	0
9	20231207	183500	8304350	49700	49700	49700	49700	0
10	20231207	183400	8304350	49700	49700	49700	49700	0
11	20231207	183300	8304350	49700	49700	49700	49700	0
12	20231207	183200	8304350	49700	49700	49700	49700	0
13	20231207	183100	8304350	49700	49700	49700	49700	0
14	20231207	183000	8304350	49700	49700	49700	49700	0
15	20231207	182900	8304350	49700	49700	49700	49700	0
16	20231207	182800	8304350	49700	49700	49700	49700	0
17	20231207	182700	8304350	49700	49700	49700	49700	0
18	20231207	182600	8304350	49700	49700	49700	49700	0
19	20231207	182500	8304350	49700	49700	49700	49700	0
20	20231207	182400	8304350	49700	49700	49700	49700	0
21	20231207	182300	8304350	49700	49700	49700	49700	0
22	20231207	182200	8304350	49700	49700	49700	49700	0
23	20231207	182100	8304350	49700	49700	49700	49700	0
24	20231207	182000	8304350	49700	49700	49700	49700	0
25	20231207	181900	8304350	49700	49700	49700	49700	0
26	20231207	181800	8304350	49700	49700	49700	49700	0
27	20231207	181700	8304350	49700	49700	49700	49700	0
28	20231207	181600	8304350	49700	49700	49700	49700	0
29	20231207	181500	8304350	49700	49700	49700	49700	0
30	20231207	181400	8304350	49700	49700	49700	49700	0
31	20231207	181300	8304350	49700	49700	49700	49700	0
32	20231207	181200	8304350	49700	49700	49700	49700	22
33	20231207	181100	8304350	49700	49700	49700	49700	0
34	20231207	181000	8304350	49700	49700	49700	49700	0
35	20231207	180900	8304350	49700	49700	49700	49700	0
36	20231207	180800	8304350	49700	49700	49700	49700	0
37	20231207	180700	8304350	49700	49700	49700	49700	0
38	20231207	180600	8304350	49700	49700	49700	49700	0
39	20231207	180500	8304350	49700	49700	49700	49700	0
40	20231207	180400	8304350	49700	49700	49700	49700	0
41	20231207	180300	8304350	49700	49700	49700	49700	0
42	20231207	180200	8304350	49700	49700	49700	49700	0
43	20231207	180100	8304350	49700	49700	49700	49700	0
44	20231207	180000	8304350	49700	49700	49700	49700	0
45	20231207	175900	8304350	49700	49700	49700	49700	0
46	20231207	175800	8304350	49700	49700	49700	49700	0
47	20231207	175700	8304350	49700	49700	49700	49700	0
48	20231207	175600	8304350	49700	49700	49700	49700	0
49	20231207	175500	8304350	49700	49700	49700	49700	0
50	20231207	175400	8304350	49700	49700	49700	49700	0
51	20231207	175300	8304350	49700	49700	49700	49700	0
52	20231207	175200	8304350	49700	49700	49700	49700	0
53	20231207	175100	8304350	49700	49700	49700	49700	0
54	20231207	175000	8304350	49700	49700	49700	49700	0
55	20231207	174900	8304350	49700	49700	49700	49700	0
56	20231207	174800	8304350	49700	49700	49700	49700	0
57	20231207	174700	8304350	49700	49700	49700	49700	0
58	20231207	174600	8304350	49700	49700	49700	49700	0
59	20231207	174500	8304350	49700	49700	49700	49700	0
60	20231207	174400	8304350	49700	49700	49700	49700	0
61	20231207	174300	8304350	49700	49700	49700	49700	0
62	20231207	174200	8304350	49700	49700	49700	49700	22
63	20231207	174100	8304350	49700	49700	49700	49700	0
64	20231207	174000	8304350	49700	49700	49700	49700	0
65	20231207	173900	8304350	49700	49700	49700	49700	0
66	20231207	173800	8304350	49700	49700	49700	49700	0
67	20231207	173700	8304350	49700	49700	49700	49700	0
68	20231207	173600	8304350	49700	49700	49700	49700	0
69	20231207	173500	8304350	49700	49700	49700	49700	0
70	20231207	173400	8304350	49700	49700	49700	49700	0
71	20231207	173300	8304350	49700	49700	49700	49700	0
72	20231207	173200	8304350	49700	49700	49700	49700	0
73	20231207	173100	8304350	49700	49700	49700	49700	0
74	20231207	173000	8304350	49700	49700	49700	49700	0
75	20231207	172900	8304350	49700	49700	49700	49700	0
76	20231207	172800	8304350	49700	49700	49700	49700	0
77	20231207	172700	8304350	49700	49700	49700	49700	0
78	20231207	172600	8304350	49700	49700	49700	49700	0
79	20231207	172500	8304350	49700	49700	49700	49700	0
80	20231207	172400	8304350	49700	49700	49700	49700	0
81	20231207	172300	8304350	49700	49700	49700	49700	0
82	20231207	172200	8304350	49700	49700	49700	49700	0
83	20231207	172100	8304350	49700	49700	49700	49700	0
84	20231207	172000	8304350	49700	49700	49700	49700	0
85	20231207	171900	8304350	49700	49700	49700	49700	0
86	20231207	171800	8304350	49700	49700	49700	49700	0
87	20231207	171700	8304350	49700	49700	49700	49700	0
88	20231207	171600	8304350	49700	49700	49700	49700	0
89	20231207	171500	8304350	49700	49700	49700	49700	0
90	20231207	171400	8304350	49700	49700	49700	49700	0
91	20231207	171300	8304350	49700	49700	49700	49700	0
92	20231207	171200	8304350	49700	49700	49700	49700	22
93	20231207	171100	8304350	49700	49700	49700	49700	0
94	20231207	171000	8304350	49700	49700	49700	49700	0
95	20231207	170900	8304350	49700	49700	49700	49700	0
96	20231207	170800	8304350	49700	49700	49700	49700	0
97	20231207	170700	8304350	49700	49700	49700	49700	0
98	20231207	170600	8304350	49700	49700	49700	49700	0
99	20231207	170500	8304350	49700	49700	49700	49700	0
100	20231207	170400	8304350	49700	49700	49700	49700	0
101	20231207	170300	8304350	49700	49700	49700	49700	0
102	20231207	170200	8304350	49700	49700	49700	49700	0
103	20231207	170100	8304350	49700	49700	49700	49700	0
104	20231207	170000	8304350	49700	49700	49700	49700	0
105	20231207	165900	8304350	49700	49700	49700	49700	0
106	20231207	165800	8304350	49700	49700	49700	49700	0
107	20231207	165700	8304350	49700	49700	49700	49700	0
108	20231207	165600	8304350	49700	49700	49700	49700	0
109	20231207	165500	8304350	49700	49700	49700	49700	0
110	20231207	165400	8304350	49700	49700	49700	49700	0
111	20231207	165300	8304350	49700	49700	49700	49700	0
112	20231207	165200	8304350	49700	49700	49700	49700	0
113	20231207	165100	8304350	49700	49700	49700	49700	0
114	20231207	165000	8304350	49700	49700	49700	49700	0
115	20231207	164900	8304350	49700	49700	49700	49700	0
116	20231207	164800	8304350	49700	49700	49700	49700	0
117	20231207	164700	8304350	49700	49700	49700	49700	0
118	20231207	164600	8304350	49700	49700	49700	49700	0
119	20231207	164500	8304350	49700	49700	49700	49700	0
120	20231207	164400	8304350	49700	49700	49700	49700	0
121	20231207	164300	8304350	49700	49700	49700	49700	0
122	20231207	164200	8304350	49700	49700	49700	49700	22
123	20231207	164100	8304350	49700	49700	49700	49700	0
124	20231207	164000	8304350	49700	49700	49700	49700	0
125	20231207	163900	8304350	49700	49700	49700	49700	0
126	20231207	163800	8304350	49700	49700	49700	49700	0
127	20231207	163700	8304350	49700	49700	49700	49700	0
128	20231207	163600	8304350	49700	49700	49700	49700	0
129	20231207	163500	8304350	49700	49700	49700	49700	0
130	20231207	163400	8304350	49700	49700	49700	49700	0
131	20231207	163300	8304350	49700	49700	49700	49700	0
132	20231207	163200	8304350	49700	49700	49700	49700	0
133	20231207	163100	8304350	49700	49700	49700	49700	0
134	20231207	163000	8304350	49700	49700	49700	49700	0
135	20231207	162900	8304350	49700	49700	49700	49700	0
136	20231207	162800	8304350	49700	49700	49700	49700	0
137	20231207	162700	8304350	49700	49700	49700	49700	0
138	20231207	162600	8304350	49700	49700	49700	49700	0
139	20231207	162500	8304350	49700	49700	49700	49700	0
140	20231207	162400	8304350	49700	49700	49700	49700	0
141	20231207	162300	8304350	49700	49700	49700	49700	0
142	20231207	162200	8304350	49700	49700	49700	49700	0
143	20231207	162100	8304350	49700	49700	49700	49700	0
144	20231207	162000	8304350	49700	49700	49700	49700	0
145	20231207	161900	8304350	49700	49700	49700	49700	0
146	20231207	161800	8304350	49700	49700	49700	49700	0
147	20231207	161700	8304350	49700	49700	49700	49700	0
148	20231207	161600	8304350	49700	49700	49700	49700	0
149	20231207	161500	8304350	49700	49700	49700	49700	0
150	20231207	161400	8304350	49700	49700	49700	49700	0
151	20231207	161300	8304350	49700	49700	49700	49700	0
152	20231207	161200	8304350	49700	49700	49700	49700	22
153	20231207	161100	8304350	49700	49700	49700	49700	0
154	20231207	161000	8304350	49700	49700	49700	49700	0
155	20231207	160900	8304350	49700	49700	49700	49700	0
156	20231207	160800	8304350	49700	49700	49700	49700	0
157	20231207	160700	8304350	49700	49700	49700	49700	0
158	20231207	160600	8304350	49700	49700	49700	49700	0
159	20231207	160500	8304350	49700	49700	49700	49700	0
160	20231207	160400	8304350	49700	49700	49700	49700	0
161	20231207	160300	8304350	49700	49700	49700	49700	0
162	20231207	160200	8304350	49700	49700	49700	49700	0
163	20231207	160100	8304350	49700	49700	49700	49700	0
164	20231207	160000	8304350	49700	49700	49700	49700	0
165	20231207	155900	8304350	49700	49700	49700	49700	0
166	20231207	155800	8304350	49700	49700	49700	49700	0
167	20231207	155700	8304350	49700	49700	49700	49700	0
168	20231207	155600	8304350	49700	49700	49700	49700	0
169	20231207	155500	8304350	49700	49700	49700	49700	0
170	20231207	155400	8304350	49700	49700	49700	49700	0
171	20231207	155300	8304350	49700	49700	49700	49700	0
172	20231207	155200	8304350	49700	49700	49700	49700	0
173	20231207	155100	8304350	49700	49700	49700	49700	0
174	20231207	155000	8304350	49700	49700	49700	49700	0
175	20231207	154900	8304350	49700	49700	49700	49700	0
176	20231207	154800	8304350	49700	49700	49700	49700	0
177	20231207	154700	8304350	49700	49700	49700	49700	0
178	20231207	154600	8304350	49700	49700	49700	49700	0
179	20231207	154500	8304350	49700	49700	49700	49700	0
180	20231207	154400	8304350	49700	49700	49700	49700	0
181	20231207	154300	8304350	49700	49700	49700	49700	0
182	20231207	154200	8304350	49700	49700	49700	49700	22
183	20231207	154100	8304350	49700	49700	49700	49700	0
184	20231207	154000	8304350	49700	49700	49700	49700	0
185	20231207	153900	8304350	49700	49700	49700	49700	0
186	20231207	153800	8304350	49700	49700	49700	49700	0
187	20231207	153700	8304350	49700	49700	49700	49700	0
188	20231207	153600	8304350	49700	49700	49700	49700	0
189	20231207	153500	8304350	49700	49700	49700	49700	0
190	20231207	153400	8304350	49700	49700	49700	49700	0
191	20231207	153300	8304350	49700	49700	49700	49700	0
192	20231207	153200	8304350	49700	49700	49700	49700	0
193	20231207	153100	8304350	49700	49700	49700	49700	0
194	20231207	153000	8304350	49700	49700	49700	49700	22
195	20231207	152900	7210950	49750	49750	49750	49750	0
196	20231207	152800	7210950	49750	49750	49750	49750	0
197	20231207	152700	7210950	49750	49750	49750	49750	0
198	20231207	152600	7210950	49750	49750	49750	49750	0
199	20231207	152500	7210950	49750	49750	49750	49750	0
200	20231207	152400	7210950	49750	49750	49750	49750	0
201	20231207	152300	7210950	49750	49750	49750	49750	0
202	20231207	152200	7210950	49750	49750	49750	49750	0
203	20231207	152100	7210950	49750	49750	49750	49750	0
204	20231207	152000	7210950	49750	49750	49750	49750	0
205	20231207	151900	7210950	49750	49750	49750	49750	0
206	20231207	151800	7210950	49750	49750	49750	49750	0
207	20231207	151700	7210950	49750	49750	49750	49750	0
208	20231207	151600	7210950	49750	49750	49750	49750	0
209	20231207	151500	7210950	49750	49750	49750	49750	0
210	20231207	151400	7210950	49750	49750	49750	49750	0
211	20231207	151300	7210950	49750	49750	49750	49750	2
212	20231207	151200	7111450	49750	49750	49750	49750	0
213	20231207	151100	7111450	49750	49750	49750	49750	0
214	20231207	151000	7111450	49750	49750	49750	49750	0
215	20231207	150900	7111450	49750	49750	49750	49750	0
216	20231207	150800	7111450	49750	49750	49750	49750	0
217	20231207	150700	7111450	49750	49750	49750	49750	0
218	20231207	150600	7111450	49750	49750	49750	49750	0
219	20231207	150500	7111450	49750	49750	49750	49750	0
220	20231207	150400	7111450	49750	49750	49750	49750	0
221	20231207	150300	7111450	49750	49750	49750	49750	0
222	20231207	150200	7111450	49750	49750	49750	49750	0
223	20231207	150100	7111450	49750	49750	49750	49750	0
224	20231207	150000	7111450	49750	49750	49750	49750	0
225	20231207	145900	7111450	49750	49750	49750	49750	0
226	20231207	145800	7111450	49750	49750	49750	49750	0
227	20231207	145700	7111450	49750	49750	49750	49750	4
228	20231207	145600	6912450	49700	49700	49700	49700	0
229	20231207	145500	6912450	49700	49700	49700	49700	0
230	20231207	145400	6912450	49700	49700	49700	49700	0
231	20231207	145300	6912450	49700	49700	49700	49700	0
232	20231207	145200	6912450	49700	49700	49700	49700	0
233	20231207	145100	6912450	49700	49700	49700	49700	0
234	20231207	145000	6912450	49700	49700	49700	49700	0
235	20231207	144900	6912450	49700	49700	49700	49700	0
236	20231207	144800	6912450	49700	49700	49700	49700	0
237	20231207	144700	6912450	49700	49700	49700	49700	0
238	20231207	144600	6912450	49700	49700	49700	49700	0
239	20231207	144500	6912450	49700	49700	49700	49700	0
240	20231207	144400	6912450	49700	49700	49700	49700	0
241	20231207	144300	6912450	49700	49700	49700	49700	0
242	20231207	144200	6912450	49700	49700	49700	49700	0
243	20231207	144100	6912450	49700	49700	49700	49700	0
244	20231207	144000	6912450	49700	49700	49700	49700	0
245	20231207	143900	6912450	49700	49700	49700	49700	0
246	20231207	143800	6912450	49700	49700	49700	49700	0
247	20231207	143700	6912450	49700	49700	49700	49700	0
248	20231207	143600	6912450	49700	49700	49700	49700	0
249	20231207	143500	6912450	49700	49700	49700	49700	0
250	20231207	143400	6912450	49700	49700	49700	49700	0
251	20231207	143300	6912450	49700	49700	49700	49700	0
252	20231207	143200	6912450	49700	49700	49700	49700	0
253	20231207	143100	6912450	49700	49700	49700	49700	0
254	20231207	143000	6912450	49700	49700	49700	49700	0
255	20231207	142900	6912450	49700	49700	49700	49700	0
256	20231207	142800	6912450	49700	49700	49700	49700	0
257	20231207	142700	6912450	49700	49700	49700	49700	0
258	20231207	142600	6912450	49700	49700	49700	49700	0
259	20231207	142500	6912450	49700	49700	49700	49700	0
260	20231207	142400	6912450	49700	49700	49700	49700	0
261	20231207	142300	6912450	49700	49700	49700	49700	0
262	20231207	142200	6912450	49700	49700	49700	49700	0
263	20231207	142100	6912450	49700	49700	49700	49700	0
264	20231207	142000	6912450	49700	49700	49700	49700	0
265	20231207	141900	6912450	49700	49700	49700	49700	0
266	20231207	141800	6912450	49700	49700	49700	49700	0
267	20231207	141700	6912450	49700	49700	49700	49700	0
268	20231207	141600	6912450	49700	49700	49700	49700	0
269	20231207	141500	6912450	49700	49700	49700	49700	0
270	20231207	141400	6912450	49700	49700	49700	49700	0
271	20231207	141300	6912450	49700	49700	49700	49700	0
272	20231207	141200	6912450	49700	49700	49700	49700	0
273	20231207	141100	6912450	49700	49700	49700	49700	0
274	20231207	141000	6912450	49700	49700	49700	49700	0
275	20231207	140900	6912450	49700	49700	49700	49700	0
276	20231207	140800	6912450	49700	49700	49700	49700	0
277	20231207	140700	6912450	49700	49700	49700	49700	0
278	20231207	140600	6912450	49700	49700	49700	49700	0
279	20231207	140500	6912450	49700	49700	49700	49700	0
280	20231207	140400	6912450	49700	49700	49700	49700	0
281	20231207	140300	6912450	49700	49700	49700	49700	0
282	20231207	140200	6912450	49700	49700	49700	49700	0
283	20231207	140100	6912450	49700	49700	49700	49700	0
284	20231207	140000	6912450	49700	49700	49700	49700	0
285	20231207	135900	6912450	49700	49700	49700	49700	0
286	20231207	135800	6912450	49700	49700	49700	49700	0
287	20231207	135700	6912450	49700	49700	49700	49700	0
288	20231207	135600	6912450	49700	49700	49700	49700	0
289	20231207	135500	6912450	49700	49700	49700	49700	0
290	20231207	135400	6912450	49700	49700	49700	49700	0
291	20231207	135300	6912450	49700	49700	49700	49700	0
292	20231207	135200	6912450	49700	49700	49700	49700	0
293	20231207	135100	6912450	49700	49700	49700	49700	0
294	20231207	135000	6912450	49700	49700	49700	49700	0
295	20231207	134900	6912450	49700	49700	49700	49700	0
296	20231207	134800	6912450	49700	49700	49700	49700	0
297	20231207	134700	6912450	49700	49700	49700	49700	0
298	20231207	134600	6912450	49700	49700	49700	49700	0
299	20231207	134500	6912450	49700	49700	49700	49700	0
300	20231207	134400	6912450	49700	49700	49700	49700	0
301	20231207	134300	6912450	49700	49700	49700	49700	0
302	20231207	134200	6912450	49700	49700	49700	49700	0
303	20231207	134100	6912450	49700	49700	49700	49700	0
304	20231207	134000	6912450	49700	49700	49700	49700	0
305	20231207	133900	6912450	49700	49700	49700	49700	0
306	20231207	133800	6912450	49700	49700	49700	49700	0
307	20231207	133700	6912450	49700	49700	49700	49700	0
308	20231207	133600	6912450	49700	49700	49700	49700	0
309	20231207	133500	6912450	49700	49700	49700	49700	0
310	20231207	133400	6912450	49700	49700	49700	49700	0
311	20231207	133300	6912450	49700	49700	49700	49700	0
312	20231207	133200	6912450	49700	49700	49700	49700	0
313	20231207	133100	6912450	49700	49700	49700	49700	0
314	20231207	133000	6912450	49700	49700	49700	49700	0
315	20231207	132900	6912450	49700	49700	49700	49700	0
316	20231207	132800	6912450	49700	49700	49700	49700	0
317	20231207	132700	6912450	49700	49700	49700	49700	0
318	20231207	132600	6912450	49700	49700	49700	49700	0
319	20231207	132500	6912450	49700	49700	49700	49700	0
320	20231207	132400	6912450	49700	49700	49700	49700	0
321	20231207	132300	6912450	49700	49700	49700	49700	0
322	20231207	132200	6912450	49700	49700	49700	49700	0
323	20231207	132100	6912450	49700	49700	49700	49700	0
324	20231207	132000	6912450	49700	49700	49700	49700	0
325	20231207	131900	6912450	49700	49700	49700	49700	0
326	20231207	131800	6912450	49700	49700	49700	49700	0
327	20231207	131700	6912450	49700	49700	49700	49700	0
328	20231207	131600	6912450	49700	49700	49700	49700	0
329	20231207	131500	6912450	49700	49700	49700	49700	0
330	20231207	131400	6912450	49700	49700	49700	49700	0
331	20231207	131300	6912450	49700	49700	49700	49700	0
332	20231207	131200	6912450	49700	49700	49700	49700	0
333	20231207	131100	6912450	49700	49700	49700	49700	0
334	20231207	131000	6912450	49700	49700	49700	49700	0
335	20231207	130900	6912450	49700	49700	49700	49700	0
336	20231207	130800	6912450	49700	49700	49700	49700	0
337	20231207	130700	6912450	49700	49700	49700	49700	0
338	20231207	130600	6912450	49700	49700	49700	49700	0
339	20231207	130500	6912450	49700	49700	49700	49700	0
340	20231207	130400	6912450	49700	49700	49700	49700	0
341	20231207	130300	6912450	49700	49700	49700	49700	0
342	20231207	130200	6912450	49700	49700	49700	49700	0
343	20231207	130100	6912450	49700	49700	49700	49700	0
344	20231207	130000	6912450	49700	49700	49700	49700	0
345	20231207	125900	6912450	49700	49700	49700	49700	0
346	20231207	125800	6912450	49700	49700	49700	49700	0
347	20231207	125700	6912450	49700	49700	49700	49700	0
348	20231207	125600	6912450	49700	49700	49700	49700	0
349	20231207	125500	6912450	49700	49700	49700	49700	0
350	20231207	125400	6912450	49700	49700	49700	49700	0
351	20231207	125300	6912450	49700	49700	49700	49700	0
352	20231207	125200	6912450	49700	49700	49700	49700	0
353	20231207	125100	6912450	49700	49700	49700	49700	0
354	20231207	125000	6912450	49700	49700	49700	49700	0
355	20231207	124900	6912450	49700	49700	49700	49700	0
356	20231207	124800	6912450	49700	49700	49700	49700	0
357	20231207	124700	6912450	49700	49700	49700	49700	0
358	20231207	124600	6912450	49700	49700	49700	49700	0
359	20231207	124500	6912450	49700	49700	49700	49700	0
360	20231207	124400	6912450	49700	49700	49700	49700	20
361	20231207	124300	5918450	49700	49700	49700	49700	0
362	20231207	124200	5918450	49700	49700	49700	49700	0
363	20231207	124100	5918450	49700	49700	49700	49700	0
364	20231207	124000	5918450	49700	49700	49700	49700	0
365	20231207	123900	5918450	49700	49700	49700	49700	0
366	20231207	123800	5918450	49700	49700	49700	49700	0
367	20231207	123700	5918450	49700	49700	49700	49700	0
368	20231207	123600	5918450	49700	49700	49700	49700	0
369	20231207	123500	5918450	49700	49700	49700	49700	0
370	20231207	123400	5918450	49700	49700	49700	49700	0
371	20231207	123300	5918450	49700	49700	49700	49700	0
372	20231207	123200	5918450	49700	49700	49700	49700	0
373	20231207	123100	5918450	49700	49700	49700	49700	0
374	20231207	123000	5918450	49700	49700	49700	49700	0
375	20231207	122900	5918450	49700	49700	49700	49700	0
376	20231207	122800	5918450	49700	49700	49700	49700	0
377	20231207	122700	5918450	49700	49700	49700	49700	0
378	20231207	122600	5918450	49700	49700	49700	49700	0
379	20231207	122500	5918450	49700	49700	49700	49700	0
380	20231207	122400	5918450	49700	49700	49700	49700	0
381	20231207	122300	5918450	49700	49700	49700	49700	0
382	20231207	122200	5918450	49700	49700	49700	49700	0
383	20231207	122100	5918450	49700	49700	49700	49700	0
384	20231207	122000	5918450	49700	49700	49700	49700	0
385	20231207	121900	5918450	49700	49700	49700	49700	0
386	20231207	121800	5918450	49700	49700	49700	49700	0
387	20231207	121700	5918450	49700	49700	49700	49700	0
388	20231207	121600	5918450	49700	49700	49700	49700	0
389	20231207	121500	5918450	49700	49700	49700	49700	0
390	20231207	121400	5918450	49700	49700	49700	49700	0
391	20231207	121300	5918450	49700	49700	49700	49700	0
392	20231207	121200	5918450	49700	49700	49700	49700	0
393	20231207	121100	5918450	49700	49700	49700	49700	0
394	20231207	121000	5918450	49700	49700	49700	49700	20
395	20231207	120900	4924450	49700	49700	49700	49700	0
396	20231207	120800	4924450	49700	49700	49700	49700	0
397	20231207	120700	4924450	49700	49700	49700	49700	0
398	20231207	120600	4924450	49700	49700	49700	49700	0
399	20231207	120500	4924450	49700	49700	49700	49700	0
400	20231207	120400	4924450	49700	49700	49700	49700	0
401	20231207	120300	4924450	49700	49700	49700	49700	0
402	20231207	120200	4924450	49700	49700	49700	49700	0
403	20231207	120100	4924450	49700	49700	49700	49700	0
404	20231207	120000	4924450	49700	49700	49700	49700	0
405	20231207	115900	4924450	49700	49700	49700	49700	4
406	20231207	115800	4725650	50000	50000	50000	50000	0
407	20231207	115700	4725650	50000	50000	50000	50000	0
408	20231207	115600	4725650	50000	50000	50000	50000	0
409	20231207	115500	4725650	50000	50000	50000	50000	4
410	20231207	115400	4525650	50000	50000	50000	50000	0
411	20231207	115300	4525650	50000	50000	50000	50000	0
412	20231207	115200	4525650	50000	50000	50000	50000	0
413	20231207	115100	4525650	50000	49950	50000	49950	10
414	20231207	115000	4025700	49700	49700	49700	49700	0
415	20231207	114900	4025700	49700	49700	49700	49700	0
416	20231207	114800	4025700	49700	49700	49700	49700	0
417	20231207	114700	4025700	49700	49700	49700	49700	0
418	20231207	114600	4025700	49700	49700	49700	49700	0
419	20231207	114500	4025700	49700	49700	49700	49700	0
420	20231207	114400	4025700	49700	49700	49700	49700	0
421	20231207	114300	4025700	49700	49700	49700	49700	0
422	20231207	114200	4025700	49700	49700	49700	49700	0
423	20231207	114100	4025700	49700	49700	49700	49700	0
424	20231207	114000	4025700	49700	49700	49700	49700	0
425	20231207	113900	4025700	49700	49700	49700	49700	0
426	20231207	113800	4025700	49700	49700	49700	49700	0
427	20231207	113700	4025700	49700	49700	49700	49700	0
428	20231207	113600	4025700	49700	49700	49700	49700	0
429	20231207	113500	4025700	49700	49700	49700	49700	0
430	20231207	113400	4025700	49700	49700	49700	49700	0
431	20231207	113300	4025700	49700	49700	49700	49700	0
432	20231207	113200	4025700	49700	49700	49700	49700	0
433	20231207	113100	4025700	49700	49700	49700	49700	0
434	20231207	113000	4025700	49700	49700	49700	49700	0
435	20231207	112900	4025700	49700	49700	49700	49700	0
436	20231207	112800	4025700	49700	49700	49700	49700	0
437	20231207	112700	4025700	49700	49700	49700	49700	0
438	20231207	112600	4025700	49700	49700	49700	49700	0
439	20231207	112500	4025700	49700	49700	49700	49700	0
440	20231207	112400	4025700	49700	49700	49700	49700	0
441	20231207	112300	4025700	49700	49700	49700	49700	0
442	20231207	112200	4025700	49700	49700	49700	49700	0
443	20231207	112100	4025700	49700	49700	49700	49700	0
444	20231207	112000	4025700	49700	49700	49700	49700	0
445	20231207	111900	4025700	49700	49700	49700	49700	0
446	20231207	111800	4025700	49700	49700	49700	49700	0
447	20231207	111700	4025700	49700	49700	49700	49700	0
448	20231207	111600	4025700	49700	49700	49700	49700	0
449	20231207	111500	4025700	49700	49700	49700	49700	0
450	20231207	111400	4025700	49700	49700	49700	49700	0
451	20231207	111300	4025700	49700	49700	49700	49700	0
452	20231207	111200	4025700	49700	49700	49700	49700	0
453	20231207	111100	4025700	49700	49700	49700	49700	0
454	20231207	111000	4025700	49700	49700	49700	49700	0
455	20231207	110900	4025700	49700	49700	49700	49700	0
456	20231207	110800	4025700	49700	49700	49700	49700	0
457	20231207	110700	4025700	49700	49700	49700	49700	0
458	20231207	110600	4025700	49700	49700	49700	49700	0
459	20231207	110500	4025700	49700	49700	49700	49700	0
460	20231207	110400	4025700	49700	49700	49700	49700	0
461	20231207	110300	4025700	49700	49700	49700	49700	0
462	20231207	110200	4025700	49700	49700	49700	49700	0
463	20231207	110100	4025700	49700	49700	49700	49700	0
464	20231207	110000	4025700	49700	49700	49700	49700	0
465	20231207	105900	4025700	49700	49700	49700	49700	0
466	20231207	105800	4025700	49700	49700	49700	49700	0
467	20231207	105700	4025700	49700	49700	49700	49700	0
468	20231207	105600	4025700	49700	49700	49700	49700	0
469	20231207	105500	4025700	49700	49700	49700	49700	0
470	20231207	105400	4025700	49700	49700	49700	49700	0
471	20231207	105300	4025700	49700	49700	49700	49700	0
472	20231207	105200	4025700	49700	49700	49700	49700	0
473	20231207	105100	4025700	49700	49700	49700	49700	0
474	20231207	105000	4025700	49700	49700	49700	49700	0
475	20231207	104900	4025700	49700	49700	49700	49700	0
476	20231207	104800	4025700	49700	49700	49700	49700	0
477	20231207	104700	4025700	49700	49700	49700	49700	0
478	20231207	104600	4025700	49700	49700	49700	49700	0
479	20231207	104500	4025700	49700	49700	49700	49700	0
480	20231207	104400	4025700	49700	49700	49700	49700	0
481	20231207	104300	4025700	49700	49700	49700	49700	0
482	20231207	104200	4025700	49700	49700	49700	49700	0
483	20231207	104100	4025700	49700	49700	49700	49700	0
484	20231207	104000	4025700	49700	49700	49700	49700	0
485	20231207	103900	4025700	49700	49700	49700	49700	0
486	20231207	103800	4025700	49700	49700	49700	49700	0
487	20231207	103700	4025700	49700	49700	49700	49700	0
488	20231207	103600	4025700	49700	49700	49700	49700	0
489	20231207	103500	4025700	49700	49700	49700	49700	0
490	20231207	103400	4025700	49700	49700	49700	49700	0
491	20231207	103300	4025700	49700	49700	49700	49700	0
492	20231207	103200	4025700	49700	49700	49700	49700	0
493	20231207	103100	4025700	49700	49700	49700	49700	0
494	20231207	103000	4025700	49700	49700	49700	49700	0
495	20231207	102900	4025700	49700	49700	49700	49700	0
496	20231207	102800	4025700	49700	49700	49700	49700	0
497	20231207	102700	4025700	49700	49700	49700	49700	0
498	20231207	102600	4025700	49700	49700	49700	49700	0
499	20231207	102500	4025700	49700	49700	49700	49700	0
500	20231207	102400	4025700	49700	49700	49700	49700	0
501	20231207	102300	4025700	49700	49700	49700	49700	0
502	20231207	102200	4025700	49700	49700	49700	49700	0
503	20231207	102100	4025700	49700	49700	49700	49700	0
504	20231207	102000	4025700	49700	49700	49700	49700	0
505	20231207	101900	4025700	49700	49700	49700	49700	0
506	20231207	101800	4025700	49700	49700	49700	49700	0
507	20231207	101700	4025700	49700	49700	49700	49700	0
508	20231207	101600	4025700	49700	49700	49700	49700	0
509	20231207	101500	4025700	49700	49700	49700	49700	0
510	20231207	101400	4025700	49700	49700	49700	49700	0
511	20231207	101300	4025700	49700	49700	49700	49700	30
512	20231207	101200	2534700	49700	49700	49700	49700	0
513	20231207	101100	2534700	49700	49700	49700	49700	0
514	20231207	101000	2534700	49700	49700	49700	49700	0
515	20231207	100900	2534700	49700	49700	49700	49700	0
516	20231207	100800	2534700	49700	49700	49700	49700	0
517	20231207	100700	2534700	49700	49700	49700	49700	0
518	20231207	100600	2534700	49700	49700	49700	49700	0
519	20231207	100500	2534700	49700	49700	49700	49700	0
520	20231207	100400	2534700	49700	49700	49700	49700	0
521	20231207	100300	2534700	49700	49700	49700	49700	0
522	20231207	100200	2534700	49700	49700	49700	49700	0
523	20231207	100100	2534700	49700	49700	49700	49700	0
524	20231207	100000	2534700	49700	49700	49700	49700	0
525	20231207	095900	2534700	49700	49700	49700	49700	0
526	20231207	095800	2534700	49700	49700	49700	49700	0
527	20231207	095700	2534700	49700	49700	49700	49700	0
528	20231207	095600	2534700	49700	49700	49700	49700	0
529	20231207	095500	2534700	49700	49700	49700	49700	0
530	20231207	095400	2534700	49700	49700	49700	49700	0
531	20231207	095300	2534700	49700	49700	49700	49700	0
532	20231207	095200	2534700	49700	49700	49700	49700	0
533	20231207	095100	2534700	49700	49700	49700	49700	0
534	20231207	095000	2534700	49700	49700	49700	49700	0
535	20231207	094900	2534700	49700	49700	49700	49700	0
536	20231207	094800	2534700	49700	49700	49700	49700	0
537	20231207	094700	2534700	49700	49700	49700	49700	0
538	20231207	094600	2534700	49700	49700	49700	49700	0
539	20231207	094500	2534700	49700	49700	49700	49700	0
540	20231207	094400	2534700	49700	49700	49700	49700	0
541	20231207	094300	2534700	49700	49700	49700	49700	0
542	20231207	094200	2534700	49700	49700	49700	49700	0
543	20231207	094100	2534700	49700	49700	49700	49700	0
544	20231207	094000	2534700	49700	49700	49700	49700	0
545	20231207	093900	2534700	49700	49700	49700	49700	0
546	20231207	093800	2534700	49700	49700	49700	49700	0
547	20231207	093700	2534700	49700	49700	49700	49700	0
548	20231207	093600	2534700	49700	49700	49700	49700	3
549	20231207	093500	2385600	49700	49700	49700	49700	6
550	20231207	093400	2087400	49700	49700	49700	49700	7
551	20231207	093300	1739500	49700	49700	49700	49700	0
552	20231207	093200	1739500	49700	49700	49700	49700	0
553	20231207	093100	1739500	49700	49700	49700	49700	6
554	20231207	093000	1441300	49700	49700	49700	49700	5
555	20231207	092900	1192800	49700	49700	49700	49700	8
556	20231207	092800	795200	49700	49700	49700	49700	0
557	20231207	092700	795200	49700	49700	49700	49700	0
558	20231207	092600	795200	49700	49700	49700	49700	0
559	20231207	092500	795200	49700	49700	49700	49700	0
560	20231207	092400	795200	49700	49700	49700	49700	0
561	20231207	092300	795200	49700	49700	49700	49700	0
562	20231207	092200	795200	49700	49700	49700	49700	0
563	20231207	092100	795200	49700	49700	49700	49700	0
564	20231207	092000	795200	49700	49700	49700	49700	0
565	20231207	091900	795200	49700	49700	49700	49700	7
566	20231207	091800	447300	49700	49700	49700	49700	0
567	20231207	091700	447300	49700	49700	49700	49700	0
568	20231207	091600	447300	49700	49700	49700	49700	9
569	20231207	091500	0	50000	50000	50000	50000	0
570	20231207	091400	0	50000	50000	50000	50000	0
571	20231207	091300	0	50000	50000	50000	50000	0
572	20231207	091200	0	50000	50000	50000	50000	0
573	20231207	091100	0	50000	50000	50000	50000	0
574	20231207	091000	0	50000	50000	50000	50000	0
575	20231207	090900	0	50000	50000	50000	50000	0
576	20231207	090800	0	50000	50000	50000	50000	0
577	20231207	090700	0	50000	50000	50000	50000	0
578	20231207	090600	0	50000	50000	50000	50000	0
579	20231207	090500	0	50000	50000	50000	50000	0
580	20231207	090400	0	50000	50000	50000	50000	0
581	20231207	090300	0	50000	50000	50000	50000	0
582	20231207	090200	0	50000	50000	50000	50000	0
583	20231207	090100	0	50000	50000	50000	50000	0
584	20231207	090000	0	50000	50000	50000	50000	0