KissMeData/004700/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184200	14922850	49900	49900	49900	49900	5
3	20231222	184100	14922850	49900	49900	49900	49900	0
4	20231222	184000	14922850	49900	49900	49900	49900	0
5	20231222	183900	14922850	49900	49900	49900	49900	0
6	20231222	183800	14922850	49900	49900	49900	49900	0
7	20231222	183700	14922850	49900	49900	49900	49900	0
8	20231222	183600	14922850	49900	49900	49900	49900	0
9	20231222	183500	14922850	49900	49900	49900	49900	0
10	20231222	183400	14922850	49900	49900	49900	49900	0
11	20231222	183300	14922850	49900	49900	49900	49900	0
12	20231222	183200	14922850	49900	49900	49900	49900	0
13	20231222	183100	14922850	49900	49900	49900	49900	0
14	20231222	183000	14922850	49900	49900	49900	49900	0
15	20231222	182900	14922850	49900	49900	49900	49900	0
16	20231222	182800	14922850	49900	49900	49900	49900	0
17	20231222	182700	14922850	49900	49900	49900	49900	0
18	20231222	182600	14922850	49900	49900	49900	49900	0
19	20231222	182500	14922850	49900	49900	49900	49900	0
20	20231222	182400	14922850	49900	49900	49900	49900	0
21	20231222	182300	14922850	49900	49900	49900	49900	0
22	20231222	182200	14922850	49900	49900	49900	49900	0
23	20231222	182100	14922850	49900	49900	49900	49900	0
24	20231222	182000	14922850	49900	49900	49900	49900	0
25	20231222	181900	14922850	49900	49900	49900	49900	0
26	20231222	181800	14922850	49900	49900	49900	49900	0
27	20231222	181700	14922850	49900	49900	49900	49900	0
28	20231222	181600	14922850	49900	49900	49900	49900	0
29	20231222	181500	14922850	49900	49900	49900	49900	0
30	20231222	181400	14922850	49900	49900	49900	49900	0
31	20231222	181300	14922850	49900	49900	49900	49900	0
32	20231222	181200	14922850	49900	49900	49900	49900	5
33	20231222	181100	14922850	49900	49900	49900	49900	0
34	20231222	181000	14922850	49900	49900	49900	49900	0
35	20231222	180900	14922850	49900	49900	49900	49900	0
36	20231222	180800	14922850	49900	49900	49900	49900	0
37	20231222	180700	14922850	49900	49900	49900	49900	0
38	20231222	180600	14922850	49900	49900	49900	49900	0
39	20231222	180500	14922850	49900	49900	49900	49900	0
40	20231222	180400	14922850	49900	49900	49900	49900	0
41	20231222	180300	14922850	49900	49900	49900	49900	0
42	20231222	180200	14922850	49900	49900	49900	49900	0
43	20231222	180100	14922850	49900	49900	49900	49900	0
44	20231222	180000	14922850	49900	49900	49900	49900	0
45	20231222	175900	14922850	49900	49900	49900	49900	0
46	20231222	175800	14922850	49900	49900	49900	49900	0
47	20231222	175700	14922850	49900	49900	49900	49900	0
48	20231222	175600	14922850	49900	49900	49900	49900	0
49	20231222	175500	14922850	49900	49900	49900	49900	0
50	20231222	175400	14922850	49900	49900	49900	49900	0
51	20231222	175300	14922850	49900	49900	49900	49900	0
52	20231222	175200	14922850	49900	49900	49900	49900	0
53	20231222	175100	14922850	49900	49900	49900	49900	0
54	20231222	175000	14922850	49900	49900	49900	49900	0
55	20231222	174900	14922850	49900	49900	49900	49900	0
56	20231222	174800	14922850	49900	49900	49900	49900	0
57	20231222	174700	14922850	49900	49900	49900	49900	0
58	20231222	174600	14922850	49900	49900	49900	49900	0
59	20231222	174500	14922850	49900	49900	49900	49900	0
60	20231222	174400	14922850	49900	49900	49900	49900	0
61	20231222	174300	14922850	49900	49900	49900	49900	0
62	20231222	174200	14922850	49900	49900	49900	49900	5
63	20231222	174100	14922850	49900	49900	49900	49900	0
64	20231222	174000	14922850	49900	49900	49900	49900	0
65	20231222	173900	14922850	49900	49900	49900	49900	0
66	20231222	173800	14922850	49900	49900	49900	49900	0
67	20231222	173700	14922850	49900	49900	49900	49900	0
68	20231222	173600	14922850	49900	49900	49900	49900	0
69	20231222	173500	14922850	49900	49900	49900	49900	0
70	20231222	173400	14922850	49900	49900	49900	49900	0
71	20231222	173300	14922850	49900	49900	49900	49900	0
72	20231222	173200	14922850	49900	49900	49900	49900	0
73	20231222	173100	14922850	49900	49900	49900	49900	0
74	20231222	173000	14922850	49900	49900	49900	49900	0
75	20231222	172900	14922850	49900	49900	49900	49900	0
76	20231222	172800	14922850	49900	49900	49900	49900	0
77	20231222	172700	14922850	49900	49900	49900	49900	0
78	20231222	172600	14922850	49900	49900	49900	49900	0
79	20231222	172500	14922850	49900	49900	49900	49900	0
80	20231222	172400	14922850	49900	49900	49900	49900	0
81	20231222	172300	14922850	49900	49900	49900	49900	0
82	20231222	172200	14922850	49900	49900	49900	49900	0
83	20231222	172100	14922850	49900	49900	49900	49900	0
84	20231222	172000	14922850	49900	49900	49900	49900	0
85	20231222	171900	14922850	49900	49900	49900	49900	0
86	20231222	171800	14922850	49900	49900	49900	49900	0
87	20231222	171700	14922850	49900	49900	49900	49900	0
88	20231222	171600	14922850	49900	49900	49900	49900	0
89	20231222	171500	14922850	49900	49900	49900	49900	0
90	20231222	171400	14922850	49900	49900	49900	49900	0
91	20231222	171300	14922850	49900	49900	49900	49900	0
92	20231222	171200	14922850	49900	49900	49900	49900	5
93	20231222	171100	14922850	49900	49900	49900	49900	0
94	20231222	171000	14922850	49900	49900	49900	49900	0
95	20231222	170900	14922850	49900	49900	49900	49900	0
96	20231222	170800	14922850	49900	49900	49900	49900	0
97	20231222	170700	14922850	49900	49900	49900	49900	0
98	20231222	170600	14922850	49900	49900	49900	49900	0
99	20231222	170500	14922850	49900	49900	49900	49900	0
100	20231222	170400	14922850	49900	49900	49900	49900	0
101	20231222	170300	14922850	49900	49900	49900	49900	0
102	20231222	170200	14922850	49900	49900	49900	49900	0
103	20231222	170100	14922850	49900	49900	49900	49900	0
104	20231222	170000	14922850	49900	49900	49900	49900	0
105	20231222	165900	14922850	49900	49900	49900	49900	0
106	20231222	165800	14922850	49900	49900	49900	49900	0
107	20231222	165700	14922850	49900	49900	49900	49900	0
108	20231222	165600	14922850	49900	49900	49900	49900	0
109	20231222	165500	14922850	49900	49900	49900	49900	0
110	20231222	165400	14922850	49900	49900	49900	49900	0
111	20231222	165300	14922850	49900	49900	49900	49900	0
112	20231222	165200	14922850	49900	49900	49900	49900	0
113	20231222	165100	14922850	49900	49900	49900	49900	0
114	20231222	165000	14922850	49900	49900	49900	49900	0
115	20231222	164900	14922850	49900	49900	49900	49900	0
116	20231222	164800	14922850	49900	49900	49900	49900	0
117	20231222	164700	14922850	49900	49900	49900	49900	0
118	20231222	164600	14922850	49900	49900	49900	49900	0
119	20231222	164500	14922850	49900	49900	49900	49900	0
120	20231222	164400	14922850	49900	49900	49900	49900	0
121	20231222	164300	14922850	49900	49900	49900	49900	0
122	20231222	164200	14922850	49900	49900	49900	49900	5
123	20231222	164100	14922850	49900	49900	49900	49900	0
124	20231222	164000	14922850	49900	49900	49900	49900	0
125	20231222	163900	14922850	49900	49900	49900	49900	0
126	20231222	163800	14922850	49900	49900	49900	49900	0
127	20231222	163700	14922850	49900	49900	49900	49900	0
128	20231222	163600	14922850	49900	49900	49900	49900	0
129	20231222	163500	14922850	49900	49900	49900	49900	0
130	20231222	163400	14922850	49900	49900	49900	49900	0
131	20231222	163300	14922850	49900	49900	49900	49900	0
132	20231222	163200	14922850	49900	49900	49900	49900	0
133	20231222	163100	14922850	49900	49900	49900	49900	0
134	20231222	163000	14922850	49900	49900	49900	49900	0
135	20231222	162900	14922850	49900	49900	49900	49900	0
136	20231222	162800	14922850	49900	49900	49900	49900	0
137	20231222	162700	14922850	49900	49900	49900	49900	0
138	20231222	162600	14922850	49900	49900	49900	49900	0
139	20231222	162500	14922850	49900	49900	49900	49900	0
140	20231222	162400	14922850	49900	49900	49900	49900	0
141	20231222	162300	14922850	49900	49900	49900	49900	0
142	20231222	162200	14922850	49900	49900	49900	49900	0
143	20231222	162100	14922850	49900	49900	49900	49900	0
144	20231222	162000	14922850	49900	49900	49900	49900	0
145	20231222	161900	14922850	49900	49900	49900	49900	0
146	20231222	161800	14922850	49900	49900	49900	49900	0
147	20231222	161700	14922850	49900	49900	49900	49900	0
148	20231222	161600	14922850	49900	49900	49900	49900	0
149	20231222	161500	14922850	49900	49900	49900	49900	0
150	20231222	161400	14922850	49900	49900	49900	49900	0
151	20231222	161300	14922850	49900	49900	49900	49900	0
152	20231222	161200	14922850	49900	49900	49900	49900	5
153	20231222	161100	14922850	49900	49900	49900	49900	0
154	20231222	161000	14922850	49900	49900	49900	49900	0
155	20231222	160900	14922850	49900	49900	49900	49900	0
156	20231222	160800	14922850	49900	49900	49900	49900	0
157	20231222	160700	14922850	49900	49900	49900	49900	0
158	20231222	160600	14922850	49900	49900	49900	49900	0
159	20231222	160500	14922850	49900	49900	49900	49900	0
160	20231222	160400	14922850	49900	49900	49900	49900	0
161	20231222	160300	14922850	49900	49900	49900	49900	0
162	20231222	160200	14922850	49900	49900	49900	49900	0
163	20231222	160100	14922850	49900	49900	49900	49900	0
164	20231222	160000	14922850	49900	49900	49900	49900	0
165	20231222	155900	14922850	49900	49900	49900	49900	0
166	20231222	155800	14922850	49900	49900	49900	49900	0
167	20231222	155700	14922850	49900	49900	49900	49900	0
168	20231222	155600	14922850	49900	49900	49900	49900	0
169	20231222	155500	14922850	49900	49900	49900	49900	0
170	20231222	155400	14922850	49900	49900	49900	49900	0
171	20231222	155300	14922850	49900	49900	49900	49900	0
172	20231222	155200	14922850	49900	49900	49900	49900	0
173	20231222	155100	14922850	49900	49900	49900	49900	0
174	20231222	155000	14922850	49900	49900	49900	49900	0
175	20231222	154900	14922850	49900	49900	49900	49900	0
176	20231222	154800	14922850	49900	49900	49900	49900	0
177	20231222	154700	14922850	49900	49900	49900	49900	0
178	20231222	154600	14922850	49900	49900	49900	49900	0
179	20231222	154500	14922850	49900	49900	49900	49900	0
180	20231222	154400	14922850	49900	49900	49900	49900	0
181	20231222	154300	14922850	49900	49900	49900	49900	0
182	20231222	154200	14922850	49900	49900	49900	49900	5
183	20231222	154100	14922850	49900	49900	49900	49900	0
184	20231222	154000	14922850	49900	49900	49900	49900	0
185	20231222	153900	14922850	49900	49900	49900	49900	0
186	20231222	153800	14922850	49900	49900	49900	49900	0
187	20231222	153700	14922850	49900	49900	49900	49900	0
188	20231222	153600	14922850	49900	49900	49900	49900	0
189	20231222	153500	14922850	49900	49900	49900	49900	0
190	20231222	153400	14922850	49900	49900	49900	49900	0
191	20231222	153300	14922850	49900	49900	49900	49900	0
192	20231222	153200	14922850	49900	49900	49900	49900	0
193	20231222	153100	14922850	49900	49900	49900	49900	0
194	20231222	153000	14922850	49900	49900	49900	49900	5
195	20231222	152900	14673350	50000	50000	50000	50000	0
196	20231222	152800	14673350	50000	50000	50000	50000	0
197	20231222	152700	14673350	50000	50000	50000	50000	0
198	20231222	152600	14673350	50000	50000	50000	50000	0
199	20231222	152500	14673350	50000	50000	50000	50000	0
200	20231222	152400	14673350	50000	50000	50000	50000	0
201	20231222	152300	14673350	50000	50000	50000	50000	0
202	20231222	152200	14673350	50000	50000	50000	50000	0
203	20231222	152100	14673350	50000	50000	50000	50000	0
204	20231222	152000	14673350	50000	50000	50000	50000	0
205	20231222	151900	14673350	50000	50000	50000	50000	0
206	20231222	151800	14673350	50000	50000	50000	50000	0
207	20231222	151700	14673350	50000	50000	50000	50000	0
208	20231222	151600	14673350	50000	50000	50000	50000	1
209	20231222	151500	14623350	50000	50000	50000	50000	0
210	20231222	151400	14623350	50000	50000	50000	50000	0
211	20231222	151300	14623350	50000	50000	50000	50000	0
212	20231222	151200	14623350	50000	50000	50000	50000	0
213	20231222	151100	14623350	50000	50000	50000	50000	0
214	20231222	151000	14623350	50000	49950	50000	49950	100
215	20231222	150900	9624150	49900	49900	49900	49900	0
216	20231222	150800	9624150	49900	49900	49900	49900	0
217	20231222	150700	9624150	49900	49900	49900	49900	0
218	20231222	150600	9624150	49900	49900	49900	49900	0
219	20231222	150500	9624150	49900	49900	49900	49900	0
220	20231222	150400	9624150	49900	49900	49900	49900	0
221	20231222	150300	9624150	49900	49900	49900	49900	0
222	20231222	150200	9624150	49900	49900	49900	49900	2
223	20231222	150100	9524350	49800	49800	49800	49800	0
224	20231222	150000	9524350	49800	49800	49800	49800	0
225	20231222	145900	9524350	49800	49800	49800	49800	0
226	20231222	145800	9524350	49800	49800	49800	49800	0
227	20231222	145700	9524350	49800	49800	49800	49800	0
228	20231222	145600	9524350	49800	49800	49800	49800	0
229	20231222	145500	9524350	49800	49800	49800	49800	0
230	20231222	145400	9524350	49800	49800	49800	49800	0
231	20231222	145300	9524350	49800	49800	49800	49800	84
232	20231222	145200	5341150	49900	49900	49900	49900	0
233	20231222	145100	5341150	49900	49900	49900	49900	0
234	20231222	145000	5341150	49900	49900	49900	49900	0
235	20231222	144900	5341150	49900	49900	49900	49900	0
236	20231222	144800	5341150	49900	49900	49900	49900	0
237	20231222	144700	5341150	49900	49900	49900	49900	0
238	20231222	144600	5341150	49900	49900	49900	49900	0
239	20231222	144500	5341150	49900	49900	49900	49900	0
240	20231222	144400	5341150	49900	49900	49900	49900	0
241	20231222	144300	5341150	49900	49900	49900	49900	0
242	20231222	144200	5341150	49900	49900	49900	49900	0
243	20231222	144100	5341150	49900	49900	49900	49900	0
244	20231222	144000	5341150	49900	49900	49900	49900	0
245	20231222	143900	5341150	49900	49900	49900	49900	0
246	20231222	143800	5341150	49900	49900	49900	49900	0
247	20231222	143700	5341150	49900	49900	49900	49900	0
248	20231222	143600	5341150	49900	49900	49900	49900	0
249	20231222	143500	5341150	49900	49900	49900	49900	0
250	20231222	143400	5341150	49900	49900	49900	49900	0
251	20231222	143300	5341150	49900	49900	49900	49900	0
252	20231222	143200	5341150	49900	49900	49900	49900	0
253	20231222	143100	5341150	49900	49900	49900	49900	0
254	20231222	143000	5341150	49900	49900	49900	49900	0
255	20231222	142900	5341150	49900	49900	49900	49900	0
256	20231222	142800	5341150	49900	49900	49900	49900	0
257	20231222	142700	5341150	49900	49900	49900	49900	0
258	20231222	142600	5341150	49900	49900	49900	49900	0
259	20231222	142500	5341150	49900	49900	49900	49900	0
260	20231222	142400	5341150	49900	49900	49900	49900	0
261	20231222	142300	5341150	49900	49900	49900	49900	0
262	20231222	142200	5341150	49900	49900	49900	49900	0
263	20231222	142100	5341150	49900	49900	49900	49900	0
264	20231222	142000	5341150	49900	49900	49900	49900	0
265	20231222	141900	5341150	49900	49900	49900	49900	0
266	20231222	141800	5341150	49900	49900	49900	49900	0
267	20231222	141700	5341150	49900	49900	49900	49900	0
268	20231222	141600	5341150	49900	49900	49900	49900	0
269	20231222	141500	5341150	49900	49900	49900	49900	0
270	20231222	141400	5341150	49900	49900	49900	49900	0
271	20231222	141300	5341150	49900	49900	49900	49900	0
272	20231222	141200	5341150	49900	49900	49900	49900	0
273	20231222	141100	5341150	49900	49900	49900	49900	0
274	20231222	141000	5341150	49900	49900	49900	49900	0
275	20231222	140900	5341150	49900	49900	49900	49900	0
276	20231222	140800	5341150	49900	49900	49900	49900	0
277	20231222	140700	5341150	49900	49900	49900	49900	0
278	20231222	140600	5341150	49900	49900	49900	49900	0
279	20231222	140500	5341150	49900	49900	49900	49900	0
280	20231222	140400	5341150	49900	49900	49900	49900	0
281	20231222	140300	5341150	49900	49900	49900	49900	0
282	20231222	140200	5341150	49900	49900	49900	49900	0
283	20231222	140100	5341150	49900	49900	49900	49900	0
284	20231222	140000	5341150	49900	49900	49900	49900	0
285	20231222	135900	5341150	49900	49900	49900	49900	0
286	20231222	135800	5341150	49900	49900	49900	49900	0
287	20231222	135700	5341150	49900	49900	49900	49900	0
288	20231222	135600	5341150	49900	49900	49900	49900	0
289	20231222	135500	5341150	49900	49900	49900	49900	0
290	20231222	135400	5341150	49900	49900	49900	49900	0
291	20231222	135300	5341150	49900	49900	49900	49900	0
292	20231222	135200	5341150	49900	49900	49900	49900	0
293	20231222	135100	5341150	49900	49900	49900	49900	0
294	20231222	135000	5341150	49900	49900	49900	49900	0
295	20231222	134900	5341150	49900	49900	49900	49900	0
296	20231222	134800	5341150	49900	49900	49900	49900	0
297	20231222	134700	5341150	49900	49900	49900	49900	0
298	20231222	134600	5341150	49900	49900	49900	49900	0
299	20231222	134500	5341150	49900	49900	49900	49900	0
300	20231222	134400	5341150	49900	49900	49900	49900	0
301	20231222	134300	5341150	49900	49900	49900	49900	0
302	20231222	134200	5341150	49900	49900	49900	49900	1
303	20231222	134100	5291250	49800	49800	49800	49800	0
304	20231222	134000	5291250	49800	49800	49800	49800	0
305	20231222	133900	5291250	49800	49800	49800	49800	0
306	20231222	133800	5291250	49800	49800	49800	49800	0
307	20231222	133700	5291250	49800	49800	49800	49800	0
308	20231222	133600	5291250	49800	49800	49800	49800	0
309	20231222	133500	5291250	49800	49800	49800	49800	0
310	20231222	133400	5291250	49800	49800	49800	49800	0
311	20231222	133300	5291250	49800	49800	49800	49800	0
312	20231222	133200	5291250	49800	49800	49800	49800	0
313	20231222	133100	5291250	49800	49800	49800	49800	0
314	20231222	133000	5291250	49800	49800	49800	49800	0
315	20231222	132900	5291250	49800	49800	49800	49800	0
316	20231222	132800	5291250	49800	49800	49800	49800	0
317	20231222	132700	5291250	49800	49800	49800	49800	0
318	20231222	132600	5291250	49800	49800	49800	49800	0
319	20231222	132500	5291250	49800	49800	49800	49800	0
320	20231222	132400	5291250	49800	49800	49800	49800	0
321	20231222	132300	5291250	49800	49800	49800	49800	0
322	20231222	132200	5291250	49800	49800	49800	49800	0
323	20231222	132100	5291250	49800	49800	49800	49800	0
324	20231222	132000	5291250	49800	49800	49800	49800	0
325	20231222	131900	5291250	49800	49800	49800	49800	0
326	20231222	131800	5291250	49800	49800	49800	49800	0
327	20231222	131700	5291250	49800	49800	49800	49800	0
328	20231222	131600	5291250	49800	49800	49800	49800	0
329	20231222	131500	5291250	49800	49800	49800	49800	0
330	20231222	131400	5291250	49800	49800	49800	49800	0
331	20231222	131300	5291250	49800	49800	49800	49800	0
332	20231222	131200	5291250	49800	49800	49800	49800	0
333	20231222	131100	5291250	49800	49800	49800	49800	0
334	20231222	131000	5291250	49800	49800	49800	49800	0
335	20231222	130900	5291250	49800	49800	49800	49800	0
336	20231222	130800	5291250	49800	49800	49800	49800	0
337	20231222	130700	5291250	49800	49800	49800	49800	0
338	20231222	130600	5291250	49800	49800	49800	49800	0
339	20231222	130500	5291250	49800	49800	49800	49800	0
340	20231222	130400	5291250	49800	49800	49800	49800	0
341	20231222	130300	5291250	49800	49800	49800	49800	0
342	20231222	130200	5291250	49800	49800	49800	49800	0
343	20231222	130100	5291250	49800	49800	49800	49800	0
344	20231222	130000	5291250	49800	49800	49800	49800	0
345	20231222	125900	5291250	49800	49800	49800	49800	0
346	20231222	125800	5291250	49800	49800	49800	49800	0
347	20231222	125700	5291250	49800	49800	49800	49800	0
348	20231222	125600	5291250	49800	49800	49800	49800	9
349	20231222	125500	4843050	49800	49800	49800	49800	1
350	20231222	125400	4793250	49800	49800	49800	49800	0
351	20231222	125300	4793250	49800	49800	49800	49800	0
352	20231222	125200	4793250	49800	49800	49800	49800	0
353	20231222	125100	4793250	49800	49800	49800	49800	0
354	20231222	125000	4793250	49800	49800	49800	49800	0
355	20231222	124900	4793250	49800	49800	49800	49800	0
356	20231222	124800	4793250	49800	49800	49800	49800	0
357	20231222	124700	4793250	49800	49800	49800	49800	0
358	20231222	124600	4793250	49800	49800	49800	49800	0
359	20231222	124500	4793250	49800	49800	49800	49800	0
360	20231222	124400	4793250	49800	49800	49800	49800	1
361	20231222	124300	4743450	49800	49800	49800	49800	3
362	20231222	124200	4594050	49850	49850	49850	49850	0
363	20231222	124100	4594050	49850	49850	49850	49850	0
364	20231222	124000	4594050	49850	49850	49850	49850	0
365	20231222	123900	4594050	49850	49850	49850	49850	0
366	20231222	123800	4594050	49850	49850	49850	49850	0
367	20231222	123700	4594050	49850	49850	49850	49850	0
368	20231222	123600	4594050	49850	49850	49850	49850	0
369	20231222	123500	4594050	49850	49850	49850	49850	0
370	20231222	123400	4594050	49850	49850	49850	49850	0
371	20231222	123300	4594050	49850	49850	49850	49850	0
372	20231222	123200	4594050	49850	49850	49850	49850	0
373	20231222	123100	4594050	49850	49850	49850	49850	0
374	20231222	123000	4594050	49850	49850	49850	49850	0
375	20231222	122900	4594050	49850	49850	49850	49850	0
376	20231222	122800	4594050	49850	49850	49850	49850	0
377	20231222	122700	4594050	49850	49850	49850	49850	0
378	20231222	122600	4594050	49850	49850	49850	49850	0
379	20231222	122500	4594050	49850	49850	49850	49850	0
380	20231222	122400	4594050	49850	49850	49850	49850	0
381	20231222	122300	4594050	49850	49850	49850	49850	0
382	20231222	122200	4594050	49850	49850	49850	49850	0
383	20231222	122100	4594050	49850	49850	49850	49850	0
384	20231222	122000	4594050	49850	49850	49850	49850	0
385	20231222	121900	4594050	49850	49850	49850	49850	0
386	20231222	121800	4594050	49850	49850	49850	49850	0
387	20231222	121700	4594050	49850	49850	49850	49850	0
388	20231222	121600	4594050	49850	49850	49850	49850	0
389	20231222	121500	4594050	49850	49850	49850	49850	0
390	20231222	121400	4594050	49850	49850	49850	49850	0
391	20231222	121300	4594050	49850	49850	49850	49850	0
392	20231222	121200	4594050	49850	49850	49850	49850	0
393	20231222	121100	4594050	49850	49850	49850	49850	0
394	20231222	121000	4594050	49850	49850	49850	49850	0
395	20231222	120900	4594050	49850	49850	49850	49850	0
396	20231222	120800	4594050	49850	49850	49850	49850	0
397	20231222	120700	4594050	49850	49850	49850	49850	0
398	20231222	120600	4594050	49850	49850	49850	49850	0
399	20231222	120500	4594050	49850	49850	49850	49850	0
400	20231222	120400	4594050	49850	49850	49850	49850	0
401	20231222	120300	4594050	49850	49850	49850	49850	0
402	20231222	120200	4594050	49850	49850	49850	49850	0
403	20231222	120100	4594050	49850	49850	49850	49850	0
404	20231222	120000	4594050	49850	49850	49850	49850	0
405	20231222	115900	4594050	49850	49850	49850	49850	0
406	20231222	115800	4594050	49850	49850	49850	49850	0
407	20231222	115700	4594050	49850	49850	49850	49850	0
408	20231222	115600	4594050	49850	49850	49850	49850	0
409	20231222	115500	4594050	49850	49850	49850	49850	0
410	20231222	115400	4594050	49850	49850	49850	49850	0
411	20231222	115300	4594050	49850	49850	49850	49850	0
412	20231222	115200	4594050	49850	49850	49850	49850	0
413	20231222	115100	4594050	49850	49850	49850	49850	0
414	20231222	115000	4594050	49850	49850	49850	49850	0
415	20231222	114900	4594050	49850	49850	49850	49850	0
416	20231222	114800	4594050	49850	49850	49850	49850	0
417	20231222	114700	4594050	49850	49850	49850	49850	0
418	20231222	114600	4594050	49850	49850	49850	49850	0
419	20231222	114500	4594050	49850	49850	49850	49850	0
420	20231222	114400	4594050	49850	49850	49850	49850	0
421	20231222	114300	4594050	49850	49850	49850	49850	0
422	20231222	114200	4594050	49850	49850	49850	49850	0
423	20231222	114100	4594050	49850	49850	49850	49850	0
424	20231222	114000	4594050	49850	49850	49850	49850	0
425	20231222	113900	4594050	49850	49850	49850	49850	0
426	20231222	113800	4594050	49850	49850	49850	49850	0
427	20231222	113700	4594050	49850	49850	49850	49850	2
428	20231222	113600	4494350	49850	49850	49850	49850	0
429	20231222	113500	4494350	49850	49850	49850	49850	0
430	20231222	113400	4494350	49850	49850	49850	49850	0
431	20231222	113300	4494350	49850	49850	49850	49850	0
432	20231222	113200	4494350	49850	49850	49850	49850	0
433	20231222	113100	4494350	49850	49850	49850	49850	0
434	20231222	113000	4494350	49850	49850	49850	49850	0
435	20231222	112900	4494350	49850	49850	49850	49850	0
436	20231222	112800	4494350	49850	49850	49850	49850	2
437	20231222	112700	4394650	49850	49850	49850	49850	0
438	20231222	112600	4394650	49850	49850	49850	49850	0
439	20231222	112500	4394650	49850	49850	49850	49850	0
440	20231222	112400	4394650	49850	49850	49850	49850	0
441	20231222	112300	4394650	49850	49850	49850	49850	2
442	20231222	112200	4294950	49800	49800	49800	49800	0
443	20231222	112100	4294950	49800	49800	49800	49800	0
444	20231222	112000	4294950	49800	49800	49800	49800	0
445	20231222	111900	4294950	49800	49800	49800	49800	0
446	20231222	111800	4294950	49800	49800	49800	49800	0
447	20231222	111700	4294950	49800	49800	49800	49800	0
448	20231222	111600	4294950	49800	49800	49800	49800	0
449	20231222	111500	4294950	49800	49800	49800	49800	0
450	20231222	111400	4294950	49800	49800	49800	49800	0
451	20231222	111300	4294950	49800	49800	49800	49800	0
452	20231222	111200	4294950	49800	49800	49800	49800	0
453	20231222	111100	4294950	49800	49800	49800	49800	0
454	20231222	111000	4294950	49800	49800	49800	49800	0
455	20231222	110900	4294950	49800	49800	49800	49800	0
456	20231222	110800	4294950	49800	49800	49800	49800	0
457	20231222	110700	4294950	49800	49800	49800	49800	0
458	20231222	110600	4294950	49800	49800	49800	49800	0
459	20231222	110500	4294950	49800	49800	49800	49800	0
460	20231222	110400	4294950	49800	49800	49800	49800	0
461	20231222	110300	4294950	49800	49800	49800	49800	0
462	20231222	110200	4294950	49800	49800	49800	49800	0
463	20231222	110100	4294950	49800	49800	49800	49800	0
464	20231222	110000	4294950	49800	49800	49800	49800	0
465	20231222	105900	4294950	49800	49800	49800	49800	0
466	20231222	105800	4294950	49800	49800	49800	49800	0
467	20231222	105700	4294950	49800	49800	49800	49800	0
468	20231222	105600	4294950	49800	49800	49800	49800	0
469	20231222	105500	4294950	49800	49800	49800	49800	0
470	20231222	105400	4294950	49800	49800	49800	49800	0
471	20231222	105300	4294950	49800	49800	49800	49800	0
472	20231222	105200	4294950	49800	49800	49800	49800	0
473	20231222	105100	4294950	49800	49800	49800	49800	0
474	20231222	105000	4294950	49800	49800	49800	49800	0
475	20231222	104900	4294950	49800	49800	49800	49800	0
476	20231222	104800	4294950	49800	49800	49800	49800	0
477	20231222	104700	4294950	49800	49800	49800	49800	0
478	20231222	104600	4294950	49800	49800	49800	49800	0
479	20231222	104500	4294950	49800	49800	49800	49800	0
480	20231222	104400	4294950	49800	49800	49800	49800	0
481	20231222	104300	4294950	49800	49800	49800	49800	0
482	20231222	104200	4294950	49800	49800	49800	49800	0
483	20231222	104100	4294950	49800	49800	49800	49800	1
484	20231222	104000	4245150	49800	49800	49800	49800	0
485	20231222	103900	4245150	49800	49800	49800	49800	0
486	20231222	103800	4245150	49800	49800	49800	49800	0
487	20231222	103700	4245150	49800	49800	49800	49800	0
488	20231222	103600	4245150	49800	49800	49800	49800	0
489	20231222	103500	4245150	49800	49800	49800	49800	0
490	20231222	103400	4245150	49800	49800	49800	49800	0
491	20231222	103300	4245150	49800	49800	49800	49800	1
492	20231222	103200	4195350	49650	49650	49650	49650	0
493	20231222	103100	4195350	49650	49650	49650	49650	0
494	20231222	103000	4195350	49650	49650	49650	49650	0
495	20231222	102900	4195350	49650	49650	49650	49650	0
496	20231222	102800	4195350	49650	49650	49650	49650	0
497	20231222	102700	4195350	49650	49750	49750	49650	31
498	20231222	102600	2654450	50100	50100	50100	50100	0
499	20231222	102500	2654450	50100	50100	50100	50100	0
500	20231222	102400	2654450	50100	50100	50100	50100	0
501	20231222	102300	2654450	50100	50100	50100	50100	0
502	20231222	102200	2654450	50100	50100	50100	50100	0
503	20231222	102100	2654450	50100	50100	50100	50100	0
504	20231222	102000	2654450	50100	50100	50100	50100	0
505	20231222	101900	2654450	50100	50100	50100	50100	0
506	20231222	101800	2654450	50100	50100	50100	50100	0
507	20231222	101700	2654450	50100	50100	50100	50100	0
508	20231222	101600	2654450	50100	50100	50100	50100	0
509	20231222	101500	2654450	50100	50100	50100	50100	0
510	20231222	101400	2654450	50100	50100	50100	50100	0
511	20231222	101300	2654450	50100	50100	50100	50100	0
512	20231222	101200	2654450	50100	50100	50100	50100	0
513	20231222	101100	2654450	50100	50100	50100	50100	0
514	20231222	101000	2654450	50100	50100	50100	50100	0
515	20231222	100900	2654450	50100	50100	50100	50100	0
516	20231222	100800	2654450	50100	50100	50100	50100	0
517	20231222	100700	2654450	50100	50100	50100	50100	0
518	20231222	100600	2654450	50100	50100	50100	50100	0
519	20231222	100500	2654450	50100	50100	50100	50100	0
520	20231222	100400	2654450	50100	50100	50100	50100	0
521	20231222	100300	2654450	50100	50100	50100	50100	0
522	20231222	100200	2654450	50100	50100	50100	50100	0
523	20231222	100100	2654450	50100	50100	50100	50100	0
524	20231222	100000	2654450	50100	50100	50100	50100	0
525	20231222	095900	2654450	50100	50100	50100	50100	0
526	20231222	095800	2654450	50100	50100	50100	50100	0
527	20231222	095700	2654450	50100	50100	50100	50100	0
528	20231222	095600	2654450	50100	50100	50100	50100	0
529	20231222	095500	2654450	50100	50100	50100	50100	0
530	20231222	095400	2654450	50100	50100	50100	50100	0
531	20231222	095300	2654450	50100	50100	50100	50100	0
532	20231222	095200	2654450	50100	50100	50100	50100	0
533	20231222	095100	2654450	50100	50100	50100	50100	0
534	20231222	095000	2654450	50100	50100	50100	50100	0
535	20231222	094900	2654450	50100	50100	50100	50100	0
536	20231222	094800	2654450	50100	50100	50100	50100	0
537	20231222	094700	2654450	50100	50100	50100	50100	0
538	20231222	094600	2654450	50100	50100	50100	50100	0
539	20231222	094500	2654450	50100	50100	50100	50100	0
540	20231222	094400	2654450	50100	50100	50100	50100	0
541	20231222	094300	2654450	50100	50100	50100	50100	0
542	20231222	094200	2654450	50100	50100	50100	50100	0
543	20231222	094100	2654450	50100	50100	50100	50100	0
544	20231222	094000	2654450	50100	50100	50100	50100	0
545	20231222	093900	2654450	50100	50100	50100	50100	0
546	20231222	093800	2654450	50100	50100	50100	50100	0
547	20231222	093700	2654450	50100	50100	50100	50100	0
548	20231222	093600	2654450	50100	50100	50100	50100	0
549	20231222	093500	2654450	50100	50100	50100	50100	0
550	20231222	093400	2654450	50100	50100	50100	50100	0
551	20231222	093300	2654450	50100	50100	50100	50100	1
552	20231222	093200	2604350	49650	49650	49650	49650	0
553	20231222	093100	2604350	49650	49650	49650	49650	0
554	20231222	093000	2604350	49650	49650	49650	49650	0
555	20231222	092900	2604350	49650	49650	49650	49650	0
556	20231222	092800	2604350	49650	49650	49650	49650	0
557	20231222	092700	2604350	49650	49650	49650	49650	0
558	20231222	092600	2604350	49650	49650	49650	49650	0
559	20231222	092500	2604350	49650	49650	49650	49650	0
560	20231222	092400	2604350	49650	49650	49650	49650	0
561	20231222	092300	2604350	49650	49650	49650	49650	0
562	20231222	092200	2604350	49650	49650	49650	49650	0
563	20231222	092100	2604350	49650	49650	49650	49650	0
564	20231222	092000	2604350	49650	49650	49650	49650	0
565	20231222	091900	2604350	49650	49650	49650	49650	0
566	20231222	091800	2604350	49650	49700	49700	49650	2
567	20231222	091700	2505000	50100	50100	50100	50100	0
568	20231222	091600	2505000	50100	50100	50100	50100	0
569	20231222	091500	2505000	50100	50100	50100	50100	0
570	20231222	091400	2505000	50100	50100	50100	50100	1
571	20231222	091300	2454900	50100	50100	50100	50100	0
572	20231222	091200	2454900	50100	50100	50100	50100	0
573	20231222	091100	2454900	50100	50100	50100	50100	0
574	20231222	091000	2454900	50100	50100	50100	50100	0
575	20231222	090900	2454900	50100	50100	50100	50100	0
576	20231222	090800	2454900	50100	50100	50100	50100	0
577	20231222	090700	2454900	50100	50100	50100	50100	0
578	20231222	090600	2454900	50100	50100	50100	50100	1
579	20231222	090500	2404800	50100	50100	50100	50100	0
580	20231222	090400	2404800	50100	50100	50100	50100	0
581	20231222	090300	2404800	50100	50100	50100	50100	1
582	20231222	090200	2354700	50100	50100	50100	50100	0
583	20231222	090100	2354700	50100	50100	50100	50100	44
584	20231222	090000	150300	50100	50100	50100	50100	3