KissMeData/004700/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184300	45156500	49850	49850	49850	49850	39
3	20231228	184200	45156500	49850	49850	49850	49850	0
4	20231228	184100	45156500	49850	49850	49850	49850	0
5	20231228	184000	45156500	49850	49850	49850	49850	0
6	20231228	183900	45156500	49850	49850	49850	49850	0
7	20231228	183800	45156500	49850	49850	49850	49850	0
8	20231228	183700	45156500	49850	49850	49850	49850	0
9	20231228	183600	45156500	49850	49850	49850	49850	0
10	20231228	183500	45156500	49850	49850	49850	49850	0
11	20231228	183400	45156500	49850	49850	49850	49850	0
12	20231228	183300	45156500	49850	49850	49850	49850	0
13	20231228	183200	45156500	49850	49850	49850	49850	0
14	20231228	183100	45156500	49850	49850	49850	49850	0
15	20231228	183000	45156500	49850	49850	49850	49850	0
16	20231228	182900	45156500	49850	49850	49850	49850	0
17	20231228	182800	45156500	49850	49850	49850	49850	0
18	20231228	182700	45156500	49850	49850	49850	49850	0
19	20231228	182600	45156500	49850	49850	49850	49850	0
20	20231228	182500	45156500	49850	49850	49850	49850	0
21	20231228	182400	45156500	49850	49850	49850	49850	0
22	20231228	182300	45156500	49850	49850	49850	49850	0
23	20231228	182200	45156500	49850	49850	49850	49850	0
24	20231228	182100	45156500	49850	49850	49850	49850	0
25	20231228	182000	45156500	49850	49850	49850	49850	0
26	20231228	181900	45156500	49850	49850	49850	49850	0
27	20231228	181800	45156500	49850	49850	49850	49850	0
28	20231228	181700	45156500	49850	49850	49850	49850	0
29	20231228	181600	45156500	49850	49850	49850	49850	0
30	20231228	181500	45156500	49850	49850	49850	49850	0
31	20231228	181400	45156500	49850	49850	49850	49850	0
32	20231228	181300	45156500	49850	49850	49850	49850	39
33	20231228	181200	45156500	49850	49850	49850	49850	0
34	20231228	181100	45156500	49850	49850	49850	49850	0
35	20231228	181000	45156500	49850	49850	49850	49850	0
36	20231228	180900	45156500	49850	49850	49850	49850	0
37	20231228	180800	45156500	49850	49850	49850	49850	0
38	20231228	180700	45156500	49850	49850	49850	49850	0
39	20231228	180600	45156500	49850	49850	49850	49850	0
40	20231228	180500	45156500	49850	49850	49850	49850	0
41	20231228	180400	45156500	49850	49850	49850	49850	0
42	20231228	180300	45156500	49850	49850	49850	49850	0
43	20231228	180200	45156500	49850	49850	49850	49850	0
44	20231228	180100	45156500	49850	49850	49850	49850	0
45	20231228	180000	45156500	49850	49850	49850	49850	0
46	20231228	175900	45156500	49850	49850	49850	49850	0
47	20231228	175800	45156500	49850	49850	49850	49850	0
48	20231228	175700	45156500	49850	49850	49850	49850	0
49	20231228	175600	45156500	49850	49850	49850	49850	0
50	20231228	175500	45156500	49850	49850	49850	49850	0
51	20231228	175400	45156500	49850	49850	49850	49850	0
52	20231228	175300	45156500	49850	49850	49850	49850	0
53	20231228	175200	45156500	49850	49850	49850	49850	0
54	20231228	175100	45156500	49850	49850	49850	49850	0
55	20231228	175000	45156500	49850	49850	49850	49850	0
56	20231228	174900	45156500	49850	49850	49850	49850	0
57	20231228	174800	45156500	49850	49850	49850	49850	0
58	20231228	174700	45156500	49850	49850	49850	49850	0
59	20231228	174600	45156500	49850	49850	49850	49850	0
60	20231228	174500	45156500	49850	49850	49850	49850	0
61	20231228	174400	45156500	49850	49850	49850	49850	0
62	20231228	174300	45156500	49850	49850	49850	49850	39
63	20231228	174200	45156500	49850	49850	49850	49850	0
64	20231228	174100	45156500	49850	49850	49850	49850	0
65	20231228	174000	45156500	49850	49850	49850	49850	0
66	20231228	173900	45156500	49850	49850	49850	49850	0
67	20231228	173800	45156500	49850	49850	49850	49850	0
68	20231228	173700	45156500	49850	49850	49850	49850	0
69	20231228	173600	45156500	49850	49850	49850	49850	0
70	20231228	173500	45156500	49850	49850	49850	49850	0
71	20231228	173400	45156500	49850	49850	49850	49850	0
72	20231228	173300	45156500	49850	49850	49850	49850	0
73	20231228	173200	45156500	49850	49850	49850	49850	0
74	20231228	173100	45156500	49850	49850	49850	49850	0
75	20231228	173000	45156500	49850	49850	49850	49850	0
76	20231228	172900	45156500	49850	49850	49850	49850	0
77	20231228	172800	45156500	49850	49850	49850	49850	0
78	20231228	172700	45156500	49850	49850	49850	49850	0
79	20231228	172600	45156500	49850	49850	49850	49850	0
80	20231228	172500	45156500	49850	49850	49850	49850	0
81	20231228	172400	45156500	49850	49850	49850	49850	0
82	20231228	172300	45156500	49850	49850	49850	49850	0
83	20231228	172200	45156500	49850	49850	49850	49850	0
84	20231228	172100	45156500	49850	49850	49850	49850	0
85	20231228	172000	45156500	49850	49850	49850	49850	0
86	20231228	171900	45156500	49850	49850	49850	49850	0
87	20231228	171800	45156500	49850	49850	49850	49850	0
88	20231228	171700	45156500	49850	49850	49850	49850	0
89	20231228	171600	45156500	49850	49850	49850	49850	0
90	20231228	171500	45156500	49850	49850	49850	49850	0
91	20231228	171400	45156500	49850	49850	49850	49850	0
92	20231228	171300	45156500	49850	49850	49850	49850	39
93	20231228	171200	45156500	49850	49850	49850	49850	0
94	20231228	171100	45156500	49850	49850	49850	49850	0
95	20231228	171000	45156500	49850	49850	49850	49850	0
96	20231228	170900	45156500	49850	49850	49850	49850	0
97	20231228	170800	45156500	49850	49850	49850	49850	0
98	20231228	170700	45156500	49850	49850	49850	49850	0
99	20231228	170600	45156500	49850	49850	49850	49850	0
100	20231228	170500	45156500	49850	49850	49850	49850	0
101	20231228	170400	45156500	49850	49850	49850	49850	0
102	20231228	170300	45156500	49850	49850	49850	49850	0
103	20231228	170200	45156500	49850	49850	49850	49850	0
104	20231228	170100	45156500	49850	49850	49850	49850	0
105	20231228	170000	45156500	49850	49850	49850	49850	0
106	20231228	165900	45156500	49850	49850	49850	49850	0
107	20231228	165800	45156500	49850	49850	49850	49850	0
108	20231228	165700	45156500	49850	49850	49850	49850	0
109	20231228	165600	45156500	49850	49850	49850	49850	0
110	20231228	165500	45156500	49850	49850	49850	49850	0
111	20231228	165400	45156500	49850	49850	49850	49850	0
112	20231228	165300	45156500	49850	49850	49850	49850	0
113	20231228	165200	45156500	49850	49850	49850	49850	0
114	20231228	165100	45156500	49850	49850	49850	49850	0
115	20231228	165000	45156500	49850	49850	49850	49850	0
116	20231228	164900	45156500	49850	49850	49850	49850	0
117	20231228	164800	45156500	49850	49850	49850	49850	0
118	20231228	164700	45156500	49850	49850	49850	49850	0
119	20231228	164600	45156500	49850	49850	49850	49850	0
120	20231228	164500	45156500	49850	49850	49850	49850	0
121	20231228	164400	45156500	49850	49850	49850	49850	0
122	20231228	164300	45156500	49850	49850	49850	49850	39
123	20231228	164200	45156500	49850	49850	49850	49850	0
124	20231228	164100	45156500	49850	49850	49850	49850	0
125	20231228	164000	45156500	49850	49850	49850	49850	0
126	20231228	163900	45156500	49850	49850	49850	49850	0
127	20231228	163800	45156500	49850	49850	49850	49850	0
128	20231228	163700	45156500	49850	49850	49850	49850	0
129	20231228	163600	45156500	49850	49850	49850	49850	0
130	20231228	163500	45156500	49850	49850	49850	49850	0
131	20231228	163400	45156500	49850	49850	49850	49850	0
132	20231228	163300	45156500	49850	49850	49850	49850	0
133	20231228	163200	45156500	49850	49850	49850	49850	0
134	20231228	163100	45156500	49850	49850	49850	49850	0
135	20231228	163000	45156500	49850	49850	49850	49850	0
136	20231228	162900	45156500	49850	49850	49850	49850	0
137	20231228	162800	45156500	49850	49850	49850	49850	0
138	20231228	162700	45156500	49850	49850	49850	49850	0
139	20231228	162600	45156500	49850	49850	49850	49850	0
140	20231228	162500	45156500	49850	49850	49850	49850	0
141	20231228	162400	45156500	49850	49850	49850	49850	0
142	20231228	162300	45156500	49850	49850	49850	49850	0
143	20231228	162200	45156500	49850	49850	49850	49850	0
144	20231228	162100	45156500	49850	49850	49850	49850	0
145	20231228	162000	45156500	49850	49850	49850	49850	0
146	20231228	161900	45156500	49850	49850	49850	49850	0
147	20231228	161800	45156500	49850	49850	49850	49850	0
148	20231228	161700	45156500	49850	49850	49850	49850	0
149	20231228	161600	45156500	49850	49850	49850	49850	0
150	20231228	161500	45156500	49850	49850	49850	49850	0
151	20231228	161400	45156500	49850	49850	49850	49850	0
152	20231228	161300	45156500	49850	49850	49850	49850	39
153	20231228	161200	45156500	49850	49850	49850	49850	0
154	20231228	161100	45156500	49850	49850	49850	49850	0
155	20231228	161000	45156500	49850	49850	49850	49850	0
156	20231228	160900	45156500	49850	49850	49850	49850	0
157	20231228	160800	45156500	49850	49850	49850	49850	0
158	20231228	160700	45156500	49850	49850	49850	49850	0
159	20231228	160600	45156500	49850	49850	49850	49850	0
160	20231228	160500	45156500	49850	49850	49850	49850	0
161	20231228	160400	45156500	49850	49850	49850	49850	0
162	20231228	160300	45156500	49850	49850	49850	49850	0
163	20231228	160200	45156500	49850	49850	49850	49850	0
164	20231228	160100	45156500	49850	49850	49850	49850	0
165	20231228	160000	45156500	49850	49850	49850	49850	0
166	20231228	155900	45156500	49850	49850	49850	49850	0
167	20231228	155800	45156500	49850	49850	49850	49850	0
168	20231228	155700	45156500	49850	49850	49850	49850	0
169	20231228	155600	45156500	49850	49850	49850	49850	0
170	20231228	155500	45156500	49850	49850	49850	49850	0
171	20231228	155400	45156500	49850	49850	49850	49850	0
172	20231228	155300	45156500	49850	49850	49850	49850	0
173	20231228	155200	45156500	49850	49850	49850	49850	0
174	20231228	155100	45156500	49850	49850	49850	49850	0
175	20231228	155000	45156500	49850	49850	49850	49850	0
176	20231228	154900	45156500	49850	49850	49850	49850	0
177	20231228	154800	45156500	49850	49850	49850	49850	0
178	20231228	154700	45156500	49850	49850	49850	49850	0
179	20231228	154600	45156500	49850	49850	49850	49850	0
180	20231228	154500	45156500	49850	49850	49850	49850	0
181	20231228	154400	45156500	49850	49850	49850	49850	0
182	20231228	154300	45156500	49850	49850	49850	49850	39
183	20231228	154200	45156500	49850	49850	49850	49850	0
184	20231228	154100	45156500	49850	49850	49850	49850	0
185	20231228	154000	45156500	49850	49850	49850	49850	0
186	20231228	153900	45156500	49850	49850	49850	49850	0
187	20231228	153800	45156500	49850	49850	49850	49850	0
188	20231228	153700	45156500	49850	49850	49850	49850	0
189	20231228	153600	45156500	49850	49850	49850	49850	0
190	20231228	153500	45156500	49850	49850	49850	49850	0
191	20231228	153400	45156500	49850	49850	49850	49850	0
192	20231228	153300	45156500	49850	49850	49850	49850	0
193	20231228	153200	45156500	49850	49850	49850	49850	0
194	20231228	153100	45156500	49850	49850	49850	49850	0
195	20231228	153000	45156500	49850	49850	49850	49850	39
196	20231228	152900	43212350	49800	49800	49800	49800	0
197	20231228	152800	43212350	49800	49800	49800	49800	0
198	20231228	152700	43212350	49800	49800	49800	49800	0
199	20231228	152600	43212350	49800	49800	49800	49800	0
200	20231228	152500	43212350	49800	49800	49800	49800	0
201	20231228	152400	43212350	49800	49800	49800	49800	0
202	20231228	152300	43212350	49800	49800	49800	49800	0
203	20231228	152200	43212350	49800	49800	49800	49800	0
204	20231228	152100	43212350	49800	49800	49800	49800	0
205	20231228	152000	43212350	49800	49800	49800	49800	0
206	20231228	151900	43212350	49800	49800	49800	49800	0
207	20231228	151800	43212350	49800	49800	49800	49800	0
208	20231228	151700	43212350	49800	49800	49800	49800	0
209	20231228	151600	43212350	49800	49800	49800	49800	3
210	20231228	151500	43062950	49800	49800	49800	49800	2
211	20231228	151400	42963350	49800	49800	49800	49800	0
212	20231228	151300	42963350	49800	49800	49800	49800	1
213	20231228	151200	42913550	49800	49800	49800	49800	0
214	20231228	151100	42913550	49800	49800	49800	49800	1
215	20231228	151000	42863750	49800	49800	49800	49800	0
216	20231228	150900	42863750	49800	49500	49800	49400	43
217	20231228	150800	40735700	49550	49550	49550	49550	3
218	20231228	150700	40587050	49550	49550	49550	49550	1
219	20231228	150600	40537500	49550	49550	49550	49550	2
220	20231228	150500	40438400	49550	49550	49550	49550	0
221	20231228	150400	40438400	49550	49550	49550	49550	1
222	20231228	150300	40388850	49550	49550	49550	49550	3
223	20231228	150200	40240200	49550	49550	49550	49550	1
224	20231228	150100	40190650	49550	49550	49550	49550	1
225	20231228	150000	40141100	49550	49850	49850	49550	6
226	20231228	145900	39843500	49850	49850	49850	49850	1
227	20231228	145800	39793650	49850	49850	49850	49850	0
228	20231228	145700	39793650	49850	49850	49850	49850	0
229	20231228	145600	39793650	49850	49850	49850	49850	2
230	20231228	145500	39693950	49850	49850	49850	49850	0
231	20231228	145400	39693950	49850	49850	49850	49850	2
232	20231228	145300	39594250	49850	49850	49850	49850	0
233	20231228	145200	39594250	49850	49850	49850	49850	3
234	20231228	145100	39444700	49850	49850	49850	49850	0
235	20231228	145000	39444700	49850	49850	49850	49850	0
236	20231228	144900	39444700	49850	49850	49850	49850	1
237	20231228	144800	39394850	49850	49850	49850	49850	1
238	20231228	144700	39345000	49850	49850	49850	49850	0
239	20231228	144600	39345000	49850	49850	49850	49850	0
240	20231228	144500	39345000	49850	49850	49850	49850	2
241	20231228	144400	39245300	49850	49850	49850	49850	0
242	20231228	144300	39245300	49850	49850	49850	49850	3
243	20231228	144200	39095750	49850	49850	49850	49850	1
244	20231228	144100	39045900	49850	49850	49850	49850	1
245	20231228	144000	38996050	49800	49800	49800	49800	1
246	20231228	143900	38946250	49800	49800	49800	49800	2
247	20231228	143800	38846650	49800	49800	49800	49800	1
248	20231228	143700	38796850	49800	49800	49800	49800	1
249	20231228	143600	38747050	49800	49800	49800	49800	0
250	20231228	143500	38747050	49800	49800	49800	49800	2
251	20231228	143400	38647450	49800	49800	49800	49800	0
252	20231228	143300	38647450	49800	49600	49800	49500	22
253	20231228	143200	37556750	49850	49850	49850	49850	0
254	20231228	143100	37556750	49850	49850	49850	49850	2
255	20231228	143000	37457050	49850	49850	49850	49850	1
256	20231228	142900	37407200	49850	49850	49850	49850	0
257	20231228	142800	37407200	49850	49850	49850	49850	1
258	20231228	142700	37357350	49850	49850	49850	49850	0
259	20231228	142600	37357350	49850	49850	49850	49850	2
260	20231228	142500	37257650	49850	49850	49850	49850	0
261	20231228	142400	37257650	49850	49850	49850	49850	1
262	20231228	142300	37207800	49850	49850	49850	49850	1
263	20231228	142200	37157950	49850	49850	49850	49850	1
264	20231228	142100	37108100	49850	49850	49850	49850	2
265	20231228	142000	37008400	49850	49850	49850	49850	0
266	20231228	141900	37008400	49850	49850	49850	49850	0
267	20231228	141800	37008400	49850	49850	49850	49850	2
268	20231228	141700	36908700	49850	49850	49850	49850	1
269	20231228	141600	36858850	49850	49850	49850	49850	0
270	20231228	141500	36858850	49850	49850	49850	49850	1
271	20231228	141400	36809000	49850	49850	49850	49850	1
272	20231228	141300	36759150	49850	49850	49850	49850	0
273	20231228	141200	36759150	49850	49850	49850	49850	1
274	20231228	141100	36709300	49850	49850	49850	49850	2
275	20231228	141000	36609600	49850	49850	49850	49850	0
276	20231228	140900	36609600	49850	49850	49850	49850	2
277	20231228	140800	36509900	49900	49900	49900	49900	0
278	20231228	140700	36509900	49900	49900	49900	49900	3
279	20231228	140600	36360200	49900	49900	49900	49900	0
280	20231228	140500	36360200	49900	49900	49900	49900	0
281	20231228	140400	36360200	49900	49900	49900	49900	1
282	20231228	140300	36310300	49900	49900	49900	49900	1
283	20231228	140200	36260400	49900	49900	49900	49900	1
284	20231228	140100	36210500	49900	49900	49900	49900	0
285	20231228	140000	36210500	49900	49850	49900	49850	3
286	20231228	135900	36060850	49850	49850	49850	49850	0
287	20231228	135800	36060850	49850	49850	49850	49850	0
288	20231228	135700	36060850	49850	49850	49850	49850	2
289	20231228	135600	35961150	49850	49850	49850	49850	1
290	20231228	135500	35911300	49850	49850	49850	49850	0
291	20231228	135400	35911300	49850	49850	49850	49850	0
292	20231228	135300	35911300	49850	49850	49850	49850	1
293	20231228	135200	35861450	49850	49850	49850	49850	2
294	20231228	135100	35761750	49850	49850	49850	49850	1
295	20231228	135000	35711900	49850	49850	49850	49850	1
296	20231228	134900	35662050	49850	49850	49850	49850	0
297	20231228	134800	35662050	49850	49850	49850	49850	1
298	20231228	134700	35612200	49850	49850	49850	49850	0
299	20231228	134600	35612200	49850	49850	49850	49850	2
300	20231228	134500	35512500	49850	49850	49850	49850	1
301	20231228	134400	35462650	49850	49850	49850	49850	0
302	20231228	134300	35462650	49850	49850	49850	49850	2
303	20231228	134200	35362950	49850	49850	49850	49850	0
304	20231228	134100	35362950	49850	49850	49850	49850	2
305	20231228	134000	35263250	49850	49850	49850	49850	0
306	20231228	133900	35263250	49850	49850	49850	49850	1
307	20231228	133800	35213400	49800	49800	49800	49800	0
308	20231228	133700	35213400	49800	49800	49800	49800	1
309	20231228	133600	35163600	49800	49800	49800	49800	1
310	20231228	133500	35113800	49800	49800	49800	49800	0
311	20231228	133400	35113800	49800	49800	49800	49800	2
312	20231228	133300	35014200	49800	49800	49800	49800	1
313	20231228	133200	34964400	49800	49800	49800	49800	1
314	20231228	133100	34914600	49800	49800	49800	49800	1
315	20231228	133000	34864800	49800	49800	49800	49800	1
316	20231228	132900	34815000	49800	49800	49800	49800	1
317	20231228	132800	34765200	49800	49800	49800	49800	0
318	20231228	132700	34765200	49800	49800	49800	49800	0
319	20231228	132600	34765200	49800	49800	49800	49800	3
320	20231228	132500	34615800	49800	49800	49800	49800	0
321	20231228	132400	34615800	49800	49800	49800	49800	1
322	20231228	132300	34566000	49800	49800	49800	49800	0
323	20231228	132200	34566000	49800	49800	49800	49800	2
324	20231228	132100	34466400	49800	49800	49800	49800	0
325	20231228	132000	34466400	49800	49800	49800	49800	1
326	20231228	131900	34416600	49800	49800	49800	49800	1
327	20231228	131800	34366800	49800	49800	49800	49800	1
328	20231228	131700	34317000	49800	49800	49800	49800	1
329	20231228	131600	34267200	49750	49750	49750	49750	0
330	20231228	131500	34267200	49750	49750	49750	49750	2
331	20231228	131400	34167700	49750	49750	49750	49750	0
332	20231228	131300	34167700	49750	49750	49750	49750	0
333	20231228	131200	34167700	49750	49750	49750	49750	2
334	20231228	131100	34068200	49750	49750	49750	49750	2
335	20231228	131000	33968700	49750	49750	49750	49750	6
336	20231228	130900	33670200	49750	49750	49750	49750	0
337	20231228	130800	33670200	49750	49750	49750	49750	2
338	20231228	130700	33570700	49750	49750	49750	49750	1
339	20231228	130600	33520950	49750	49750	49750	49750	0
340	20231228	130500	33520950	49750	49750	49750	49750	1
341	20231228	130400	33471200	49750	49700	49750	49700	50
342	20231228	130300	30984450	49700	49700	49700	49700	1
343	20231228	130200	30934750	49550	49550	49550	49550	0
344	20231228	130100	30934750	49550	49550	49550	49550	0
345	20231228	130000	30934750	49550	49550	49550	49550	3
346	20231228	125900	30786100	49500	49500	49500	49500	0
347	20231228	125800	30786100	49500	49500	49500	49500	0
348	20231228	125700	30786100	49500	49500	49500	49500	0
349	20231228	125600	30786100	49500	49500	49500	49500	0
350	20231228	125500	30786100	49500	49500	49500	49500	0
351	20231228	125400	30786100	49500	49500	49500	49500	0
352	20231228	125300	30786100	49500	49500	49500	49500	0
353	20231228	125200	30786100	49500	49500	49500	49500	0
354	20231228	125100	30786100	49500	49500	49500	49500	0
355	20231228	125000	30786100	49500	49500	49500	49500	0
356	20231228	124900	30786100	49500	49500	49500	49500	0
357	20231228	124800	30786100	49500	49500	49500	49500	0
358	20231228	124700	30786100	49500	49500	49500	49500	0
359	20231228	124600	30786100	49500	49500	49500	49500	0
360	20231228	124500	30786100	49500	49500	49500	49500	0
361	20231228	124400	30786100	49500	49500	49500	49500	0
362	20231228	124300	30786100	49500	49500	49500	49500	0
363	20231228	124200	30786100	49500	49500	49500	49500	0
364	20231228	124100	30786100	49500	49500	49500	49500	0
365	20231228	124000	30786100	49500	49500	49500	49500	0
366	20231228	123900	30786100	49500	49500	49500	49500	0
367	20231228	123800	30786100	49500	49500	49500	49500	0
368	20231228	123700	30786100	49500	49500	49500	49500	0
369	20231228	123600	30786100	49500	49500	49500	49500	0
370	20231228	123500	30786100	49500	49500	49500	49500	0
371	20231228	123400	30786100	49500	49500	49500	49500	0
372	20231228	123300	30786100	49500	49500	49500	49500	0
373	20231228	123200	30786100	49500	49500	49500	49500	0
374	20231228	123100	30786100	49500	49500	49500	49500	0
375	20231228	123000	30786100	49500	49500	49500	49500	0
376	20231228	122900	30786100	49500	49500	49500	49500	0
377	20231228	122800	30786100	49500	49500	49500	49500	0
378	20231228	122700	30786100	49500	49500	49500	49500	0
379	20231228	122600	30786100	49500	49500	49500	49500	0
380	20231228	122500	30786100	49500	49500	49500	49500	0
381	20231228	122400	30786100	49500	49500	49500	49500	0
382	20231228	122300	30786100	49500	49500	49500	49500	0
383	20231228	122200	30786100	49500	49500	49500	49500	0
384	20231228	122100	30786100	49500	49500	49500	49500	0
385	20231228	122000	30786100	49500	49500	49500	49500	0
386	20231228	121900	30786100	49500	49500	49500	49500	0
387	20231228	121800	30786100	49500	49500	49500	49500	0
388	20231228	121700	30786100	49500	49500	49500	49500	0
389	20231228	121600	30786100	49500	49500	49500	49500	0
390	20231228	121500	30786100	49500	49500	49500	49500	0
391	20231228	121400	30786100	49500	49500	49500	49500	0
392	20231228	121300	30786100	49500	49500	49500	49500	0
393	20231228	121200	30786100	49500	49500	49500	49500	0
394	20231228	121100	30786100	49500	49500	49500	49500	0
395	20231228	121000	30786100	49500	49500	49500	49500	0
396	20231228	120900	30786100	49500	49500	49500	49500	2
397	20231228	120800	30687100	49500	49500	49500	49500	0
398	20231228	120700	30687100	49500	49500	49500	49500	31
399	20231228	120600	29152600	49500	49500	49500	49500	0
400	20231228	120500	29152600	49500	49500	49500	49500	0
401	20231228	120400	29152600	49500	49500	49500	49500	0
402	20231228	120300	29152600	49500	49500	49500	49500	0
403	20231228	120200	29152600	49500	49500	49500	49500	0
404	20231228	120100	29152600	49500	49500	49500	49500	0
405	20231228	120000	29152600	49500	49500	49500	49500	0
406	20231228	115900	29152600	49500	49500	49500	49500	6
407	20231228	115800	28855600	49500	49500	49500	49500	0
408	20231228	115700	28855600	49500	49500	49500	49500	0
409	20231228	115600	28855600	49500	49500	49500	49500	0
410	20231228	115500	28855600	49500	49500	49500	49500	0
411	20231228	115400	28855600	49500	49500	49500	49500	0
412	20231228	115300	28855600	49500	49500	49500	49500	0
413	20231228	115200	28855600	49500	49500	49500	49500	9
414	20231228	115100	28410100	49350	49350	49350	49350	0
415	20231228	115000	28410100	49350	49350	49350	49350	0
416	20231228	114900	28410100	49350	49350	49350	49350	0
417	20231228	114800	28410100	49350	49350	49350	49350	0
418	20231228	114700	28410100	49350	49350	49350	49350	0
419	20231228	114600	28410100	49350	49350	49350	49350	0
420	20231228	114500	28410100	49350	49350	49350	49350	0
421	20231228	114400	28410100	49350	49350	49350	49350	0
422	20231228	114300	28410100	49350	49350	49350	49350	0
423	20231228	114200	28410100	49350	49350	49350	49350	0
424	20231228	114100	28410100	49350	49350	49350	49350	0
425	20231228	114000	28410100	49350	49350	49350	49350	0
426	20231228	113900	28410100	49350	49350	49350	49350	0
427	20231228	113800	28410100	49350	49350	49350	49350	0
428	20231228	113700	28410100	49350	49350	49350	49350	0
429	20231228	113600	28410100	49350	49350	49350	49350	0
430	20231228	113500	28410100	49350	49350	49350	49350	0
431	20231228	113400	28410100	49350	49350	49350	49350	0
432	20231228	113300	28410100	49350	49350	49350	49350	0
433	20231228	113200	28410100	49350	49350	49350	49350	0
434	20231228	113100	28410100	49350	49350	49350	49350	0
435	20231228	113000	28410100	49350	49350	49350	49350	0
436	20231228	112900	28410100	49350	49350	49350	49350	0
437	20231228	112800	28410100	49350	49350	49350	49350	0
438	20231228	112700	28410100	49350	49350	49350	49350	1
439	20231228	112600	28360750	49350	49350	49350	49350	0
440	20231228	112500	28360750	49350	49350	49350	49350	0
441	20231228	112400	28360750	49350	49350	49350	49350	0
442	20231228	112300	28360750	49350	49350	49350	49350	0
443	20231228	112200	28360750	49350	49350	49350	49350	0
444	20231228	112100	28360750	49350	49350	49350	49350	0
445	20231228	112000	28360750	49350	49350	49350	49350	0
446	20231228	111900	28360750	49350	49350	49350	49350	0
447	20231228	111800	28360750	49350	49350	49350	49350	0
448	20231228	111700	28360750	49350	49350	49350	49350	0
449	20231228	111600	28360750	49350	49350	49350	49350	0
450	20231228	111500	28360750	49350	49350	49350	49350	0
451	20231228	111400	28360750	49350	49350	49350	49350	0
452	20231228	111300	28360750	49350	49350	49350	49350	0
453	20231228	111200	28360750	49350	49350	49350	49350	0
454	20231228	111100	28360750	49350	49350	49350	49350	0
455	20231228	111000	28360750	49350	49350	49350	49350	52
456	20231228	110900	25794550	49400	49400	49400	49400	0
457	20231228	110800	25794550	49400	49400	49400	49400	0
458	20231228	110700	25794550	49400	49400	49400	49400	0
459	20231228	110600	25794550	49400	49400	49400	49400	1
460	20231228	110500	25745150	49350	49350	49350	49350	0
461	20231228	110400	25745150	49350	49350	49350	49350	0
462	20231228	110300	25745150	49350	49350	49350	49350	0
463	20231228	110200	25745150	49350	49350	49350	49350	0
464	20231228	110100	25745150	49350	49350	49350	49350	0
465	20231228	110000	25745150	49350	49350	49350	49350	0
466	20231228	105900	25745150	49350	49350	49350	49350	0
467	20231228	105800	25745150	49350	49350	49350	49350	2
468	20231228	105700	25646450	49400	49400	49400	49400	0
469	20231228	105600	25646450	49400	49400	49400	49400	0
470	20231228	105500	25646450	49400	49400	49400	49400	0
471	20231228	105400	25646450	49400	49400	49400	49400	0
472	20231228	105300	25646450	49400	49400	49400	49400	0
473	20231228	105200	25646450	49400	49400	49400	49400	0
474	20231228	105100	25646450	49400	49400	49400	49400	0
475	20231228	105000	25646450	49400	49400	49400	49400	0
476	20231228	104900	25646450	49400	49400	49400	49400	0
477	20231228	104800	25646450	49400	49400	49400	49400	0
478	20231228	104700	25646450	49400	49400	49400	49400	0
479	20231228	104600	25646450	49400	49400	49400	49400	0
480	20231228	104500	25646450	49400	49400	49400	49400	10
481	20231228	104400	25152450	49400	49400	49400	49400	0
482	20231228	104300	25152450	49400	49400	49400	49400	0
483	20231228	104200	25152450	49400	49400	49400	49400	0
484	20231228	104100	25152450	49400	49400	49400	49400	0
485	20231228	104000	25152450	49400	49400	49400	49400	0
486	20231228	103900	25152450	49400	49400	49400	49400	6
487	20231228	103800	24856050	49400	49400	49400	49400	9
488	20231228	103700	24411450	49400	49400	49400	49400	0
489	20231228	103600	24411450	49400	49500	49500	49350	129
490	20231228	103500	18038950	49800	49800	49800	49800	0
491	20231228	103400	18038950	49800	49800	49800	49800	0
492	20231228	103300	18038950	49800	49800	49800	49800	0
493	20231228	103200	18038950	49800	49800	49800	49800	0
494	20231228	103100	18038950	49800	49800	49800	49800	0
495	20231228	103000	18038950	49800	49750	49800	49750	3
496	20231228	102900	17889650	49800	49800	49800	49800	0
497	20231228	102800	17889650	49800	49800	49800	49800	0
498	20231228	102700	17889650	49800	49800	49800	49800	0
499	20231228	102600	17889650	49800	49800	49800	49800	0
500	20231228	102500	17889650	49800	49800	49800	49800	0
501	20231228	102400	17889650	49800	49800	49800	49800	0
502	20231228	102300	17889650	49800	49800	49800	49800	0
503	20231228	102200	17889650	49800	49800	49800	49800	0
504	20231228	102100	17889650	49800	49800	49800	49800	0
505	20231228	102000	17889650	49800	49800	49800	49800	0
506	20231228	101900	17889650	49800	49800	49800	49800	0
507	20231228	101800	17889650	49800	49800	49800	49800	0
508	20231228	101700	17889650	49800	49800	49800	49800	0
509	20231228	101600	17889650	49800	49800	49800	49800	0
510	20231228	101500	17889650	49800	49600	49800	49600	40
511	20231228	101400	15899150	49550	49550	49550	49550	0
512	20231228	101300	15899150	49550	49550	49550	49550	0
513	20231228	101200	15899150	49550	49550	49550	49550	0
514	20231228	101100	15899150	49550	49550	49550	49550	0
515	20231228	101000	15899150	49550	49550	49550	49550	0
516	20231228	100900	15899150	49550	49550	49550	49550	0
517	20231228	100800	15899150	49550	49550	49550	49550	0
518	20231228	100700	15899150	49550	49550	49550	49550	0
519	20231228	100600	15899150	49550	49550	49550	49550	0
520	20231228	100500	15899150	49550	49550	49550	49550	0
521	20231228	100400	15899150	49550	49550	49550	49550	0
522	20231228	100300	15899150	49550	49550	49550	49550	0
523	20231228	100200	15899150	49550	49550	49550	49550	0
524	20231228	100100	15899150	49550	49550	49550	49550	0
525	20231228	100000	15899150	49550	49550	49550	49550	0
526	20231228	095900	15899150	49550	49550	49550	49550	0
527	20231228	095800	15899150	49550	49550	49550	49550	0
528	20231228	095700	15899150	49550	49550	49550	49550	0
529	20231228	095600	15899150	49550	49550	49550	49550	0
530	20231228	095500	15899150	49550	49500	49550	49500	8
531	20231228	095400	15502850	49500	49500	49500	49500	0
532	20231228	095300	15502850	49500	49500	49500	49500	0
533	20231228	095200	15502850	49500	49500	49500	49500	0
534	20231228	095100	15502850	49500	49500	49500	49500	0
535	20231228	095000	15502850	49500	49500	49500	49500	0
536	20231228	094900	15502850	49500	49500	49500	49500	0
537	20231228	094800	15502850	49500	49500	49500	49500	0
538	20231228	094700	15502850	49500	49500	49500	49500	0
539	20231228	094600	15502850	49500	49500	49500	49500	0
540	20231228	094500	15502850	49500	49500	49500	49500	1
541	20231228	094400	15453350	49500	49500	49500	49500	0
542	20231228	094300	15453350	49500	49500	49500	49500	5
543	20231228	094200	15205850	49350	49350	49350	49350	0
544	20231228	094100	15205850	49350	49350	49350	49350	0
545	20231228	094000	15205850	49350	49350	49350	49350	0
546	20231228	093900	15205850	49350	49350	49350	49350	0
547	20231228	093800	15205850	49350	49350	49350	49350	0
548	20231228	093700	15205850	49350	49350	49350	49350	0
549	20231228	093600	15205850	49350	49350	49350	49350	0
550	20231228	093500	15205850	49350	49350	49350	49350	0
551	20231228	093400	15205850	49350	49350	49350	49350	0
552	20231228	093300	15205850	49350	49350	49350	49350	0
553	20231228	093200	15205850	49350	49350	49350	49350	0
554	20231228	093100	15205850	49350	49350	49350	49350	0
555	20231228	093000	15205850	49350	49350	49350	49350	0
556	20231228	092900	15205850	49350	49350	49350	49350	0
557	20231228	092800	15205850	49350	49350	49350	49350	0
558	20231228	092700	15205850	49350	49350	49350	49350	0
559	20231228	092600	15205850	49350	49350	49350	49350	0
560	20231228	092500	15205850	49350	49350	49350	49350	0
561	20231228	092400	15205850	49350	49350	49350	49350	0
562	20231228	092300	15205850	49350	49350	49350	49350	0
563	20231228	092200	15205850	49350	49350	49350	49350	0
564	20231228	092100	15205850	49350	49350	49350	49350	0
565	20231228	092000	15205850	49350	49350	49350	49350	0
566	20231228	091900	15205850	49350	49350	49350	49350	0
567	20231228	091800	15205850	49350	49350	49350	49350	0
568	20231228	091700	15205850	49350	49350	49350	49350	0
569	20231228	091600	15205850	49350	49350	49350	49350	0
570	20231228	091500	15205850	49350	49500	49500	49350	206
571	20231228	091400	5038600	49350	49350	49350	49350	0
572	20231228	091300	5038600	49350	49350	49350	49350	0
573	20231228	091200	5038600	49350	49500	49500	49350	100
574	20231228	091100	99700	49850	49850	49850	49850	0
575	20231228	091000	99700	49850	49850	49850	49850	0
576	20231228	090900	99700	49850	49850	49850	49850	0
577	20231228	090800	99700	49850	49850	49850	49850	0
578	20231228	090700	99700	49850	49850	49850	49850	0
579	20231228	090600	99700	49850	49850	49850	49850	0
580	20231228	090500	99700	49850	49850	49850	49850	0
581	20231228	090400	99700	49850	49850	49850	49850	0
582	20231228	090300	99700	49850	49850	49850	49850	0
583	20231228	090200	99700	49850	49850	49850	49850	0
584	20231228	090100	99700	49850	49850	49850	49850	0
585	20231228	090000	99700	49850	49850	49850	49850	2