KissMeData/004700/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184300	25032350	50000	50000	50000	50000	17
3	20231127	184200	25032350	50000	50000	50000	50000	0
4	20231127	184100	25032350	50000	50000	50000	50000	0
5	20231127	184000	25032350	50000	50000	50000	50000	0
6	20231127	183900	25032350	50000	50000	50000	50000	0
7	20231127	183800	25032350	50000	50000	50000	50000	0
8	20231127	183700	25032350	50000	50000	50000	50000	0
9	20231127	183600	25032350	50000	50000	50000	50000	0
10	20231127	183500	25032350	50000	50000	50000	50000	0
11	20231127	183400	25032350	50000	50000	50000	50000	0
12	20231127	183300	25032350	50000	50000	50000	50000	0
13	20231127	183200	25032350	50000	50000	50000	50000	0
14	20231127	183100	25032350	50000	50000	50000	50000	0
15	20231127	183000	25032350	50000	50000	50000	50000	0
16	20231127	182900	25032350	50000	50000	50000	50000	0
17	20231127	182800	25032350	50000	50000	50000	50000	0
18	20231127	182700	25032350	50000	50000	50000	50000	0
19	20231127	182600	25032350	50000	50000	50000	50000	0
20	20231127	182500	25032350	50000	50000	50000	50000	0
21	20231127	182400	25032350	50000	50000	50000	50000	0
22	20231127	182300	25032350	50000	50000	50000	50000	0
23	20231127	182200	25032350	50000	50000	50000	50000	0
24	20231127	182100	25032350	50000	50000	50000	50000	0
25	20231127	182000	25032350	50000	50000	50000	50000	0
26	20231127	181900	25032350	50000	50000	50000	50000	0
27	20231127	181800	25032350	50000	50000	50000	50000	0
28	20231127	181700	25032350	50000	50000	50000	50000	0
29	20231127	181600	25032350	50000	50000	50000	50000	0
30	20231127	181500	25032350	50000	50000	50000	50000	0
31	20231127	181400	25032350	50000	50000	50000	50000	0
32	20231127	181300	25032350	50000	50000	50000	50000	17
33	20231127	181200	25032350	50000	50000	50000	50000	0
34	20231127	181100	25032350	50000	50000	50000	50000	0
35	20231127	181000	25032350	50000	50000	50000	50000	0
36	20231127	180900	25032350	50000	50000	50000	50000	0
37	20231127	180800	25032350	50000	50000	50000	50000	0
38	20231127	180700	25032350	50000	50000	50000	50000	0
39	20231127	180600	25032350	50000	50000	50000	50000	0
40	20231127	180500	25032350	50000	50000	50000	50000	0
41	20231127	180400	25032350	50000	50000	50000	50000	0
42	20231127	180300	25032350	50000	50000	50000	50000	0
43	20231127	180200	25032350	50000	50000	50000	50000	0
44	20231127	180100	25032350	50000	50000	50000	50000	0
45	20231127	180000	25032350	50000	50000	50000	50000	0
46	20231127	175900	25032350	50000	50000	50000	50000	0
47	20231127	175800	25032350	50000	50000	50000	50000	0
48	20231127	175700	25032350	50000	50000	50000	50000	0
49	20231127	175600	25032350	50000	50000	50000	50000	0
50	20231127	175500	25032350	50000	50000	50000	50000	0
51	20231127	175400	25032350	50000	50000	50000	50000	0
52	20231127	175300	25032350	50000	50000	50000	50000	0
53	20231127	175200	25032350	50000	50000	50000	50000	0
54	20231127	175100	25032350	50000	50000	50000	50000	0
55	20231127	175000	25032350	50000	50000	50000	50000	0
56	20231127	174900	25032350	50000	50000	50000	50000	0
57	20231127	174800	25032350	50000	50000	50000	50000	0
58	20231127	174700	25032350	50000	50000	50000	50000	0
59	20231127	174600	25032350	50000	50000	50000	50000	0
60	20231127	174500	25032350	50000	50000	50000	50000	0
61	20231127	174400	25032350	50000	50000	50000	50000	0
62	20231127	174300	25032350	50000	50000	50000	50000	17
63	20231127	174200	25032350	50000	50000	50000	50000	0
64	20231127	174100	25032350	50000	50000	50000	50000	0
65	20231127	174000	25032350	50000	50000	50000	50000	0
66	20231127	173900	25032350	50000	50000	50000	50000	0
67	20231127	173800	25032350	50000	50000	50000	50000	0
68	20231127	173700	25032350	50000	50000	50000	50000	0
69	20231127	173600	25032350	50000	50000	50000	50000	0
70	20231127	173500	25032350	50000	50000	50000	50000	0
71	20231127	173400	25032350	50000	50000	50000	50000	0
72	20231127	173300	25032350	50000	50000	50000	50000	0
73	20231127	173200	25032350	50000	50000	50000	50000	0
74	20231127	173100	25032350	50000	50000	50000	50000	0
75	20231127	173000	25032350	50000	50000	50000	50000	0
76	20231127	172900	25032350	50000	50000	50000	50000	0
77	20231127	172800	25032350	50000	50000	50000	50000	0
78	20231127	172700	25032350	50000	50000	50000	50000	0
79	20231127	172600	25032350	50000	50000	50000	50000	0
80	20231127	172500	25032350	50000	50000	50000	50000	0
81	20231127	172400	25032350	50000	50000	50000	50000	0
82	20231127	172300	25032350	50000	50000	50000	50000	0
83	20231127	172200	25032350	50000	50000	50000	50000	0
84	20231127	172100	25032350	50000	50000	50000	50000	0
85	20231127	172000	25032350	50000	50000	50000	50000	0
86	20231127	171900	25032350	50000	50000	50000	50000	0
87	20231127	171800	25032350	50000	50000	50000	50000	0
88	20231127	171700	25032350	50000	50000	50000	50000	0
89	20231127	171600	25032350	50000	50000	50000	50000	0
90	20231127	171500	25032350	50000	50000	50000	50000	0
91	20231127	171400	25032350	50000	50000	50000	50000	0
92	20231127	171300	25032350	50000	50000	50000	50000	17
93	20231127	171200	25032350	50000	50000	50000	50000	0
94	20231127	171100	25032350	50000	50000	50000	50000	0
95	20231127	171000	25032350	50000	50000	50000	50000	0
96	20231127	170900	25032350	50000	50000	50000	50000	0
97	20231127	170800	25032350	50000	50000	50000	50000	0
98	20231127	170700	25032350	50000	50000	50000	50000	0
99	20231127	170600	25032350	50000	50000	50000	50000	0
100	20231127	170500	25032350	50000	50000	50000	50000	0
101	20231127	170400	25032350	50000	50000	50000	50000	0
102	20231127	170300	25032350	50000	50000	50000	50000	0
103	20231127	170200	25032350	50000	50000	50000	50000	0
104	20231127	170100	25032350	50000	50000	50000	50000	0
105	20231127	170000	25032350	50000	50000	50000	50000	0
106	20231127	165900	25032350	50000	50000	50000	50000	0
107	20231127	165800	25032350	50000	50000	50000	50000	0
108	20231127	165700	25032350	50000	50000	50000	50000	0
109	20231127	165600	25032350	50000	50000	50000	50000	0
110	20231127	165500	25032350	50000	50000	50000	50000	0
111	20231127	165400	25032350	50000	50000	50000	50000	0
112	20231127	165300	25032350	50000	50000	50000	50000	0
113	20231127	165200	25032350	50000	50000	50000	50000	0
114	20231127	165100	25032350	50000	50000	50000	50000	0
115	20231127	165000	25032350	50000	50000	50000	50000	0
116	20231127	164900	25032350	50000	50000	50000	50000	0
117	20231127	164800	25032350	50000	50000	50000	50000	0
118	20231127	164700	25032350	50000	50000	50000	50000	0
119	20231127	164600	25032350	50000	50000	50000	50000	0
120	20231127	164500	25032350	50000	50000	50000	50000	0
121	20231127	164400	25032350	50000	50000	50000	50000	0
122	20231127	164300	25032350	50000	50000	50000	50000	17
123	20231127	164200	25032350	50000	50000	50000	50000	0
124	20231127	164100	25032350	50000	50000	50000	50000	0
125	20231127	164000	25032350	50000	50000	50000	50000	0
126	20231127	163900	25032350	50000	50000	50000	50000	0
127	20231127	163800	25032350	50000	50000	50000	50000	0
128	20231127	163700	25032350	50000	50000	50000	50000	0
129	20231127	163600	25032350	50000	50000	50000	50000	0
130	20231127	163500	25032350	50000	50000	50000	50000	0
131	20231127	163400	25032350	50000	50000	50000	50000	0
132	20231127	163300	25032350	50000	50000	50000	50000	0
133	20231127	163200	25032350	50000	50000	50000	50000	0
134	20231127	163100	25032350	50000	50000	50000	50000	0
135	20231127	163000	25032350	50000	50000	50000	50000	0
136	20231127	162900	25032350	50000	50000	50000	50000	0
137	20231127	162800	25032350	50000	50000	50000	50000	0
138	20231127	162700	25032350	50000	50000	50000	50000	0
139	20231127	162600	25032350	50000	50000	50000	50000	0
140	20231127	162500	25032350	50000	50000	50000	50000	0
141	20231127	162400	25032350	50000	50000	50000	50000	0
142	20231127	162300	25032350	50000	50000	50000	50000	0
143	20231127	162200	25032350	50000	50000	50000	50000	0
144	20231127	162100	25032350	50000	50000	50000	50000	0
145	20231127	162000	25032350	50000	50000	50000	50000	0
146	20231127	161900	25032350	50000	50000	50000	50000	0
147	20231127	161800	25032350	50000	50000	50000	50000	0
148	20231127	161700	25032350	50000	50000	50000	50000	0
149	20231127	161600	25032350	50000	50000	50000	50000	0
150	20231127	161500	25032350	50000	50000	50000	50000	0
151	20231127	161400	25032350	50000	50000	50000	50000	0
152	20231127	161300	25032350	50000	50000	50000	50000	17
153	20231127	161200	25032350	50000	50000	50000	50000	0
154	20231127	161100	25032350	50000	50000	50000	50000	0
155	20231127	161000	25032350	50000	50000	50000	50000	0
156	20231127	160900	25032350	50000	50000	50000	50000	0
157	20231127	160800	25032350	50000	50000	50000	50000	0
158	20231127	160700	25032350	50000	50000	50000	50000	0
159	20231127	160600	25032350	50000	50000	50000	50000	0
160	20231127	160500	25032350	50000	50000	50000	50000	0
161	20231127	160400	25032350	50000	50000	50000	50000	0
162	20231127	160300	25032350	50000	50000	50000	50000	0
163	20231127	160200	25032350	50000	50000	50000	50000	0
164	20231127	160100	25032350	50000	50000	50000	50000	0
165	20231127	160000	25032350	50000	50000	50000	50000	0
166	20231127	155900	25032350	50000	50000	50000	50000	0
167	20231127	155800	25032350	50000	50000	50000	50000	0
168	20231127	155700	25032350	50000	50000	50000	50000	0
169	20231127	155600	25032350	50000	50000	50000	50000	0
170	20231127	155500	25032350	50000	50000	50000	50000	0
171	20231127	155400	25032350	50000	50000	50000	50000	0
172	20231127	155300	25032350	50000	50000	50000	50000	0
173	20231127	155200	25032350	50000	50000	50000	50000	0
174	20231127	155100	25032350	50000	50000	50000	50000	0
175	20231127	155000	25032350	50000	50000	50000	50000	0
176	20231127	154900	25032350	50000	50000	50000	50000	0
177	20231127	154800	25032350	50000	50000	50000	50000	0
178	20231127	154700	25032350	50000	50000	50000	50000	0
179	20231127	154600	25032350	50000	50000	50000	50000	0
180	20231127	154500	25032350	50000	50000	50000	50000	0
181	20231127	154400	25032350	50000	50000	50000	50000	0
182	20231127	154300	25032350	50000	50000	50000	50000	17
183	20231127	154200	25032350	50000	50000	50000	50000	0
184	20231127	154100	25032350	50000	50000	50000	50000	0
185	20231127	154000	25032350	50000	50000	50000	50000	0
186	20231127	153900	25032350	50000	50000	50000	50000	0
187	20231127	153800	25032350	50000	50000	50000	50000	0
188	20231127	153700	25032350	50000	50000	50000	50000	0
189	20231127	153600	25032350	50000	50000	50000	50000	0
190	20231127	153500	25032350	50000	50000	50000	50000	0
191	20231127	153400	25032350	50000	50000	50000	50000	0
192	20231127	153300	25032350	50000	50000	50000	50000	0
193	20231127	153200	25032350	50000	50000	50000	50000	0
194	20231127	153100	25032350	50000	50000	50000	50000	0
195	20231127	153000	25032350	50000	50000	50000	50000	17
196	20231127	152900	24182350	50000	50000	50000	50000	0
197	20231127	152800	24182350	50000	50000	50000	50000	0
198	20231127	152700	24182350	50000	50000	50000	50000	0
199	20231127	152600	24182350	50000	50000	50000	50000	0
200	20231127	152500	24182350	50000	50000	50000	50000	0
201	20231127	152400	24182350	50000	50000	50000	50000	0
202	20231127	152300	24182350	50000	50000	50000	50000	0
203	20231127	152200	24182350	50000	50000	50000	50000	0
204	20231127	152100	24182350	50000	50000	50000	50000	0
205	20231127	152000	24182350	50000	50000	50000	50000	0
206	20231127	151900	24182350	50000	50000	50000	50000	0
207	20231127	151800	24182350	50000	50000	50000	50000	0
208	20231127	151700	24182350	50000	49800	50000	49800	33
209	20231127	151600	22534850	49700	49700	49700	49700	0
210	20231127	151500	22534850	49700	49700	49700	49700	0
211	20231127	151400	22534850	49700	49700	49700	49700	0
212	20231127	151300	22534850	49700	49700	49700	49700	0
213	20231127	151200	22534850	49700	49700	49700	49700	0
214	20231127	151100	22534850	49700	49700	49700	49700	0
215	20231127	151000	22534850	49700	49700	49700	49700	1
216	20231127	150900	22485150	49700	49700	49700	49700	0
217	20231127	150800	22485150	49700	49700	49700	49700	0
218	20231127	150700	22485150	49700	49700	49700	49700	0
219	20231127	150600	22485150	49700	49700	49700	49700	0
220	20231127	150500	22485150	49700	49700	49700	49700	0
221	20231127	150400	22485150	49700	49700	49700	49700	0
222	20231127	150300	22485150	49700	49700	49700	49700	0
223	20231127	150200	22485150	49700	49700	49700	49700	0
224	20231127	150100	22485150	49700	49700	49700	49700	0
225	20231127	150000	22485150	49700	49700	49700	49700	0
226	20231127	145900	22485150	49700	49700	49700	49700	0
227	20231127	145800	22485150	49700	49700	49700	49700	0
228	20231127	145700	22485150	49700	49700	49700	49700	0
229	20231127	145600	22485150	49700	49700	49700	49700	0
230	20231127	145500	22485150	49700	49700	49700	49700	0
231	20231127	145400	22485150	49700	49700	49700	49700	0
232	20231127	145300	22485150	49700	49700	49700	49700	0
233	20231127	145200	22485150	49700	49700	49700	49700	0
234	20231127	145100	22485150	49700	49700	49700	49700	0
235	20231127	145000	22485150	49700	49700	49700	49700	0
236	20231127	144900	22485150	49700	49700	49700	49700	0
237	20231127	144800	22485150	49700	49700	49700	49700	0
238	20231127	144700	22485150	49700	49700	49700	49700	0
239	20231127	144600	22485150	49700	49700	49700	49700	0
240	20231127	144500	22485150	49700	49700	49700	49700	0
241	20231127	144400	22485150	49700	49700	49700	49700	0
242	20231127	144300	22485150	49700	49700	49700	49700	0
243	20231127	144200	22485150	49700	49700	49700	49700	0
244	20231127	144100	22485150	49700	49700	49700	49700	0
245	20231127	144000	22485150	49700	49700	49700	49700	0
246	20231127	143900	22485150	49700	49700	49700	49700	0
247	20231127	143800	22485150	49700	49700	49700	49700	0
248	20231127	143700	22485150	49700	49700	49700	49700	0
249	20231127	143600	22485150	49700	49700	49700	49700	0
250	20231127	143500	22485150	49700	49700	49700	49700	0
251	20231127	143400	22485150	49700	49700	49700	49700	0
252	20231127	143300	22485150	49700	49700	49700	49700	0
253	20231127	143200	22485150	49700	49700	49700	49700	0
254	20231127	143100	22485150	49700	49700	49700	49700	0
255	20231127	143000	22485150	49700	49700	49700	49700	0
256	20231127	142900	22485150	49700	49700	49700	49700	0
257	20231127	142800	22485150	49700	49700	49700	49700	0
258	20231127	142700	22485150	49700	49700	49700	49700	0
259	20231127	142600	22485150	49700	49700	49700	49700	0
260	20231127	142500	22485150	49700	49700	49700	49700	0
261	20231127	142400	22485150	49700	49700	49700	49700	0
262	20231127	142300	22485150	49700	49700	49700	49700	0
263	20231127	142200	22485150	49700	49700	49700	49700	0
264	20231127	142100	22485150	49700	49700	49700	49700	0
265	20231127	142000	22485150	49700	49700	49700	49700	0
266	20231127	141900	22485150	49700	49700	49700	49700	0
267	20231127	141800	22485150	49700	49700	49700	49700	0
268	20231127	141700	22485150	49700	49700	49700	49700	0
269	20231127	141600	22485150	49700	49700	49700	49700	0
270	20231127	141500	22485150	49700	49700	49700	49700	0
271	20231127	141400	22485150	49700	49700	49700	49700	0
272	20231127	141300	22485150	49700	49700	49700	49700	0
273	20231127	141200	22485150	49700	49700	49700	49700	0
274	20231127	141100	22485150	49700	49700	49700	49700	0
275	20231127	141000	22485150	49700	49700	49700	49700	0
276	20231127	140900	22485150	49700	49700	49700	49700	0
277	20231127	140800	22485150	49700	49700	49700	49700	0
278	20231127	140700	22485150	49700	49700	49700	49700	0
279	20231127	140600	22485150	49700	49700	49700	49700	0
280	20231127	140500	22485150	49700	49700	49700	49700	0
281	20231127	140400	22485150	49700	49700	49700	49700	0
282	20231127	140300	22485150	49700	49700	49700	49700	0
283	20231127	140200	22485150	49700	49700	49700	49700	0
284	20231127	140100	22485150	49700	49700	49700	49700	0
285	20231127	140000	22485150	49700	49700	49700	49700	0
286	20231127	135900	22485150	49700	49700	49700	49700	0
287	20231127	135800	22485150	49700	49700	49700	49700	0
288	20231127	135700	22485150	49700	49700	49700	49700	0
289	20231127	135600	22485150	49700	49700	49700	49700	0
290	20231127	135500	22485150	49700	49700	49700	49700	0
291	20231127	135400	22485150	49700	49700	49700	49700	0
292	20231127	135300	22485150	49700	49700	49700	49700	0
293	20231127	135200	22485150	49700	49700	49700	49700	0
294	20231127	135100	22485150	49700	49700	49700	49700	0
295	20231127	135000	22485150	49700	49700	49700	49700	0
296	20231127	134900	22485150	49700	49700	49700	49700	0
297	20231127	134800	22485150	49700	49700	49700	49700	0
298	20231127	134700	22485150	49700	49700	49700	49700	0
299	20231127	134600	22485150	49700	49700	49700	49700	0
300	20231127	134500	22485150	49700	49700	49700	49700	0
301	20231127	134400	22485150	49700	49700	49700	49700	0
302	20231127	134300	22485150	49700	49700	49700	49700	0
303	20231127	134200	22485150	49700	49700	49700	49700	0
304	20231127	134100	22485150	49700	49700	49700	49700	0
305	20231127	134000	22485150	49700	49700	49700	49700	5
306	20231127	133900	22236650	49700	49700	49700	49700	0
307	20231127	133800	22236650	49700	49700	49700	49700	0
308	20231127	133700	22236650	49700	49700	49700	49700	0
309	20231127	133600	22236650	49700	49700	49700	49700	0
310	20231127	133500	22236650	49700	49700	49700	49700	0
311	20231127	133400	22236650	49700	49700	49700	49700	0
312	20231127	133300	22236650	49700	49700	49700	49700	0
313	20231127	133200	22236650	49700	49700	49700	49700	0
314	20231127	133100	22236650	49700	49700	49700	49700	0
315	20231127	133000	22236650	49700	49700	49700	49700	0
316	20231127	132900	22236650	49700	49700	49700	49700	0
317	20231127	132800	22236650	49700	49700	49700	49700	0
318	20231127	132700	22236650	49700	49700	49700	49700	0
319	20231127	132600	22236650	49700	49700	49700	49700	0
320	20231127	132500	22236650	49700	49700	49700	49700	0
321	20231127	132400	22236650	49700	49700	49700	49700	0
322	20231127	132300	22236650	49700	49700	49700	49700	0
323	20231127	132200	22236650	49700	49700	49700	49700	0
324	20231127	132100	22236650	49700	49700	49700	49700	0
325	20231127	132000	22236650	49700	49700	49700	49700	0
326	20231127	131900	22236650	49700	49700	49700	49700	0
327	20231127	131800	22236650	49700	49700	49700	49700	0
328	20231127	131700	22236650	49700	49700	49700	49700	0
329	20231127	131600	22236650	49700	49700	49700	49700	0
330	20231127	131500	22236650	49700	49700	49700	49700	0
331	20231127	131400	22236650	49700	49700	49700	49700	0
332	20231127	131300	22236650	49700	49700	49700	49700	0
333	20231127	131200	22236650	49700	49700	49700	49700	0
334	20231127	131100	22236650	49700	49700	49700	49700	0
335	20231127	131000	22236650	49700	49700	49700	49700	0
336	20231127	130900	22236650	49700	49700	49700	49700	0
337	20231127	130800	22236650	49700	49700	49700	49700	0
338	20231127	130700	22236650	49700	49700	49700	49700	0
339	20231127	130600	22236650	49700	49700	49700	49700	0
340	20231127	130500	22236650	49700	49700	49700	49700	2
341	20231127	130400	22137250	49700	49700	49700	49700	0
342	20231127	130300	22137250	49700	49700	49700	49700	0
343	20231127	130200	22137250	49700	49700	49700	49700	0
344	20231127	130100	22137250	49700	49700	49700	49700	0
345	20231127	130000	22137250	49700	49700	49700	49700	0
346	20231127	125900	22137250	49700	49700	49700	49700	0
347	20231127	125800	22137250	49700	49700	49700	49700	0
348	20231127	125700	22137250	49700	49700	49700	49700	0
349	20231127	125600	22137250	49700	49700	49700	49700	0
350	20231127	125500	22137250	49700	49700	49700	49700	0
351	20231127	125400	22137250	49700	49700	49700	49700	0
352	20231127	125300	22137250	49700	49700	49700	49700	0
353	20231127	125200	22137250	49700	49700	49700	49700	0
354	20231127	125100	22137250	49700	49700	49700	49700	0
355	20231127	125000	22137250	49700	49700	49700	49700	0
356	20231127	124900	22137250	49700	49700	49700	49700	0
357	20231127	124800	22137250	49700	49700	49700	49700	0
358	20231127	124700	22137250	49700	49700	49700	49700	0
359	20231127	124600	22137250	49700	49700	49700	49700	0
360	20231127	124500	22137250	49700	49700	49700	49700	0
361	20231127	124400	22137250	49700	49700	49700	49700	0
362	20231127	124300	22137250	49700	49700	49700	49700	0
363	20231127	124200	22137250	49700	49700	49700	49700	0
364	20231127	124100	22137250	49700	49700	49700	49700	0
365	20231127	124000	22137250	49700	49700	49700	49700	2
366	20231127	123900	22037850	49700	49700	49700	49700	0
367	20231127	123800	22037850	49700	49700	49700	49700	0
368	20231127	123700	22037850	49700	49700	49700	49700	0
369	20231127	123600	22037850	49700	49700	49700	49700	0
370	20231127	123500	22037850	49700	49700	49700	49700	2
371	20231127	123400	21938450	49650	49650	49650	49650	0
372	20231127	123300	21938450	49650	49650	49650	49650	0
373	20231127	123200	21938450	49650	50000	50000	49600	11
374	20231127	123100	21391750	50100	50100	50100	50100	0
375	20231127	123000	21391750	50100	50100	50100	50100	0
376	20231127	122900	21391750	50100	50100	50100	50100	0
377	20231127	122800	21391750	50100	50100	50100	50100	0
378	20231127	122700	21391750	50100	50100	50100	50100	0
379	20231127	122600	21391750	50100	50100	50100	50100	0
380	20231127	122500	21391750	50100	50100	50100	50100	0
381	20231127	122400	21391750	50100	50100	50100	50100	0
382	20231127	122300	21391750	50100	50100	50100	50100	0
383	20231127	122200	21391750	50100	50100	50100	50100	0
384	20231127	122100	21391750	50100	50100	50100	50100	0
385	20231127	122000	21391750	50100	50100	50100	50100	0
386	20231127	121900	21391750	50100	50100	50100	50100	0
387	20231127	121800	21391750	50100	50100	50100	50100	0
388	20231127	121700	21391750	50100	50100	50100	50100	0
389	20231127	121600	21391750	50100	50100	50100	50100	0
390	20231127	121500	21391750	50100	50100	50100	50100	0
391	20231127	121400	21391750	50100	50100	50100	50100	0
392	20231127	121300	21391750	50100	50100	50100	50100	0
393	20231127	121200	21391750	50100	50100	50100	50100	0
394	20231127	121100	21391750	50100	50100	50100	50100	0
395	20231127	121000	21391750	50100	50100	50100	50100	0
396	20231127	120900	21391750	50100	50100	50100	50100	0
397	20231127	120800	21391750	50100	50100	50100	50100	0
398	20231127	120700	21391750	50100	50100	50100	50100	0
399	20231127	120600	21391750	50100	50100	50100	50100	0
400	20231127	120500	21391750	50100	50100	50100	50100	0
401	20231127	120400	21391750	50100	50100	50100	50100	0
402	20231127	120300	21391750	50100	50100	50100	50100	0
403	20231127	120200	21391750	50100	50100	50100	50100	0
404	20231127	120100	21391750	50100	50100	50100	50100	0
405	20231127	120000	21391750	50100	50100	50100	50100	1
406	20231127	115900	21341650	50100	50100	50100	50100	0
407	20231127	115800	21341650	50100	50100	50100	50100	0
408	20231127	115700	21341650	50100	50100	50100	50100	0
409	20231127	115600	21341650	50100	50100	50100	50100	0
410	20231127	115500	21341650	50100	50100	50100	50100	0
411	20231127	115400	21341650	50100	50100	50100	50100	0
412	20231127	115300	21341650	50100	50100	50100	50100	0
413	20231127	115200	21341650	50100	50100	50100	50100	0
414	20231127	115100	21341650	50100	50100	50100	50100	0
415	20231127	115000	21341650	50100	50100	50100	50100	0
416	20231127	114900	21341650	50100	50100	50100	50100	0
417	20231127	114800	21341650	50100	50100	50100	50100	0
418	20231127	114700	21341650	50100	50100	50100	50100	0
419	20231127	114600	21341650	50100	50100	50100	50100	0
420	20231127	114500	21341650	50100	50100	50100	50100	0
421	20231127	114400	21341650	50100	50100	50100	50100	0
422	20231127	114300	21341650	50100	50100	50100	50100	0
423	20231127	114200	21341650	50100	50100	50100	50100	0
424	20231127	114100	21341650	50100	50100	50100	50100	0
425	20231127	114000	21341650	50100	50100	50100	50100	0
426	20231127	113900	21341650	50100	50100	50100	50100	0
427	20231127	113800	21341650	50100	50100	50100	50100	0
428	20231127	113700	21341650	50100	50100	50100	50100	0
429	20231127	113600	21341650	50100	50100	50100	50100	0
430	20231127	113500	21341650	50100	50100	50100	50100	0
431	20231127	113400	21341650	50100	50100	50100	50100	0
432	20231127	113300	21341650	50100	50100	50100	50100	0
433	20231127	113200	21341650	50100	50100	50100	50100	20
434	20231127	113100	20339650	49900	49900	49900	49900	0
435	20231127	113000	20339650	49900	49900	49900	49900	0
436	20231127	112900	20339650	49900	49900	49900	49900	0
437	20231127	112800	20339650	49900	49900	49900	49900	0
438	20231127	112700	20339650	49900	49900	49900	49900	0
439	20231127	112600	20339650	49900	49900	49900	49900	0
440	20231127	112500	20339650	49900	49900	49900	49900	0
441	20231127	112400	20339650	49900	49900	49900	49900	0
442	20231127	112300	20339650	49900	49900	49900	49900	0
443	20231127	112200	20339650	49900	49900	49900	49900	0
444	20231127	112100	20339650	49900	49900	49900	49900	0
445	20231127	112000	20339650	49900	49900	49900	49900	0
446	20231127	111900	20339650	49900	49900	49900	49900	1
447	20231127	111800	20289750	49900	49900	49900	49900	0
448	20231127	111700	20289750	49900	49900	49900	49900	0
449	20231127	111600	20289750	49900	49900	49900	49900	0
450	20231127	111500	20289750	49900	49900	49900	49900	0
451	20231127	111400	20289750	49900	49900	49900	49900	0
452	20231127	111300	20289750	49900	49900	49900	49900	0
453	20231127	111200	20289750	49900	49900	49900	49900	50
454	20231127	111100	17794750	49900	49900	49900	49900	2
455	20231127	111000	17694950	49900	49900	49900	49900	0
456	20231127	110900	17694950	49900	49900	49900	49900	0
457	20231127	110800	17694950	49900	49900	49900	49900	0
458	20231127	110700	17694950	49900	49900	49900	49900	0
459	20231127	110600	17694950	49900	49900	49900	49900	0
460	20231127	110500	17694950	49900	49900	49900	49900	0
461	20231127	110400	17694950	49900	49900	49900	49900	0
462	20231127	110300	17694950	49900	49900	49900	49900	0
463	20231127	110200	17694950	49900	49900	49900	49900	0
464	20231127	110100	17694950	49900	49900	49900	49900	0
465	20231127	110000	17694950	49900	49900	49900	49900	0
466	20231127	105900	17694950	49900	49900	49900	49900	0
467	20231127	105800	17694950	49900	49900	49900	49900	0
468	20231127	105700	17694950	49900	49900	49900	49900	0
469	20231127	105600	17694950	49900	49900	49900	49900	0
470	20231127	105500	17694950	49900	50000	50000	49900	17
471	20231127	105400	16845050	50000	50000	50000	50000	1
472	20231127	105300	16795050	50100	50100	50100	50100	0
473	20231127	105200	16795050	50100	50100	50100	50100	0
474	20231127	105100	16795050	50100	50100	50100	50100	0
475	20231127	105000	16795050	50100	50100	50100	50100	0
476	20231127	104900	16795050	50100	50100	50100	50100	0
477	20231127	104800	16795050	50100	50100	50100	50100	0
478	20231127	104700	16795050	50100	50100	50100	50100	0
479	20231127	104600	16795050	50100	50100	50100	50100	0
480	20231127	104500	16795050	50100	50100	50100	50100	0
481	20231127	104400	16795050	50100	50100	50100	50100	0
482	20231127	104300	16795050	50100	50100	50100	50100	0
483	20231127	104200	16795050	50100	50100	50100	50100	0
484	20231127	104100	16795050	50100	50100	50100	50100	0
485	20231127	104000	16795050	50100	50100	50100	50100	0
486	20231127	103900	16795050	50100	50100	50100	50100	0
487	20231127	103800	16795050	50100	50100	50100	50100	0
488	20231127	103700	16795050	50100	50100	50100	50100	0
489	20231127	103600	16795050	50100	50100	50100	50100	7
490	20231127	103500	16444350	50100	50100	50100	50100	0
491	20231127	103400	16444350	50100	50100	50100	50100	1
492	20231127	103300	16394250	50100	50100	50100	50100	0
493	20231127	103200	16394250	50100	50100	50100	50100	0
494	20231127	103100	16394250	50100	50100	50100	50100	0
495	20231127	103000	16394250	50100	50100	50100	50100	0
496	20231127	102900	16394250	50100	50100	50100	50100	1
497	20231127	102800	16344150	50000	50000	50000	50000	0
498	20231127	102700	16344150	50000	50000	50000	50000	0
499	20231127	102600	16344150	50000	50000	50000	50000	0
500	20231127	102500	16344150	50000	50000	50000	50000	0
501	20231127	102400	16344150	50000	50000	50000	50000	0
502	20231127	102300	16344150	50000	50000	50000	50000	50
503	20231127	102200	13844150	50000	50000	50000	50000	0
504	20231127	102100	13844150	50000	50000	50000	50000	0
505	20231127	102000	13844150	50000	50000	50000	50000	0
506	20231127	101900	13844150	50000	50000	50000	50000	0
507	20231127	101800	13844150	50000	50000	50000	50000	0
508	20231127	101700	13844150	50000	50000	50000	50000	0
509	20231127	101600	13844150	50000	50000	50000	50000	0
510	20231127	101500	13844150	50000	50000	50000	50000	0
511	20231127	101400	13844150	50000	50000	50000	50000	0
512	20231127	101300	13844150	50000	50000	50000	50000	0
513	20231127	101200	13844150	50000	50000	50000	50000	0
514	20231127	101100	13844150	50000	50000	50000	50000	0
515	20231127	101000	13844150	50000	50000	50000	50000	0
516	20231127	100900	13844150	50000	50000	50000	50000	0
517	20231127	100800	13844150	50000	50000	50000	50000	0
518	20231127	100700	13844150	50000	50000	50000	50000	0
519	20231127	100600	13844150	50000	50000	50000	50000	0
520	20231127	100500	13844150	50000	50000	50000	50000	0
521	20231127	100400	13844150	50000	50000	50000	50000	0
522	20231127	100300	13844150	50000	50000	50000	50000	0
523	20231127	100200	13844150	50000	50000	50000	50000	0
524	20231127	100100	13844150	50000	50000	50000	50000	104
525	20231127	100000	8644150	50100	50100	50100	50100	1
526	20231127	095900	8594050	50100	50100	50100	50100	0
527	20231127	095800	8594050	50100	50100	50100	50100	0
528	20231127	095700	8594050	50100	50100	50100	50100	0
529	20231127	095600	8594050	50100	50100	50100	50100	1
530	20231127	095500	8543950	50000	50000	50000	50000	0
531	20231127	095400	8543950	50000	50000	50000	50000	0
532	20231127	095300	8543950	50000	50000	50000	50000	1
533	20231127	095200	8493950	50000	50000	50000	50000	0
534	20231127	095100	8493950	50000	50000	50000	50000	0
535	20231127	095000	8493950	50000	50000	50000	50000	0
536	20231127	094900	8493950	50000	50000	50000	50000	0
537	20231127	094800	8493950	50000	50000	50000	50000	0
538	20231127	094700	8493950	50000	50000	50000	50000	0
539	20231127	094600	8493950	50000	50000	50000	50000	0
540	20231127	094500	8493950	50000	50000	50000	50000	21
541	20231127	094400	7443950	50000	50000	50000	50000	0
542	20231127	094300	7443950	50000	49950	50000	49950	72
543	20231127	094200	3847050	49950	49950	49950	49950	0
544	20231127	094100	3847050	49950	49950	49950	49950	0
545	20231127	094000	3847050	49950	49950	49950	49950	0
546	20231127	093900	3847050	49950	49950	49950	49950	0
547	20231127	093800	3847050	49950	49950	49950	49950	33
548	20231127	093700	2198700	49900	49900	49900	49900	0
549	20231127	093600	2198700	49900	49900	49900	49900	0
550	20231127	093500	2198700	49900	49900	49900	49900	0
551	20231127	093400	2198700	49900	49900	49900	49900	10
552	20231127	093300	1699700	49950	49950	49950	49950	0
553	20231127	093200	1699700	49950	49950	49950	49950	3
554	20231127	093100	1549850	49850	49850	49850	49850	0
555	20231127	093000	1549850	49850	49850	49850	49850	0
556	20231127	092900	1549850	49850	49850	49850	49850	0
557	20231127	092800	1549850	49850	49850	49850	49850	0
558	20231127	092700	1549850	49850	49850	49850	49850	0
559	20231127	092600	1549850	49850	49850	49850	49850	0
560	20231127	092500	1549850	49850	49850	49850	49850	0
561	20231127	092400	1549850	49850	49850	49850	49850	0
562	20231127	092300	1549850	49850	49850	49850	49850	0
563	20231127	092200	1549850	49850	49850	49850	49850	0
564	20231127	092100	1549850	49850	49850	49850	49850	0
565	20231127	092000	1549850	49850	49850	49850	49850	0
566	20231127	091900	1549850	49850	49850	49850	49850	0
567	20231127	091800	1549850	49850	49850	49850	49850	0
568	20231127	091700	1549850	49850	49850	49850	49850	0
569	20231127	091600	1549850	49850	49850	49850	49850	0
570	20231127	091500	1549850	49850	49850	49850	49850	0
571	20231127	091400	1549850	49850	49850	49850	49850	19
572	20231127	091300	602700	49850	49850	49850	49850	0
573	20231127	091200	602700	49850	49850	49850	49850	0
574	20231127	091100	602700	49850	49850	49850	49850	1
575	20231127	091000	552850	49850	49850	49850	49850	0
576	20231127	090900	552850	49850	49850	49850	49850	0
577	20231127	090800	552850	49850	49850	49850	49850	0
578	20231127	090700	552850	49850	49850	49850	49850	1
579	20231127	090600	503000	50300	50300	50300	50300	0
580	20231127	090500	503000	50300	50300	50300	50300	0
581	20231127	090400	503000	50300	50300	50300	50300	0
582	20231127	090300	503000	50300	50300	50300	50300	0
583	20231127	090200	503000	50300	50300	50300	50300	0
584	20231127	090100	503000	50300	50300	50300	50300	0
585	20231127	090000	503000	50300	50300	50300	50300	10