KissMeData/004700/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184300	86692850	49600	49600	49600	49600	264
3	20231215	184200	86692850	49600	49600	49600	49600	0
4	20231215	184100	86692850	49600	49600	49600	49600	0
5	20231215	184000	86692850	49600	49600	49600	49600	0
6	20231215	183900	86692850	49600	49600	49600	49600	0
7	20231215	183800	86692850	49600	49600	49600	49600	0
8	20231215	183700	86692850	49600	49600	49600	49600	0
9	20231215	183600	86692850	49600	49600	49600	49600	0
10	20231215	183500	86692850	49600	49600	49600	49600	0
11	20231215	183400	86692850	49600	49600	49600	49600	0
12	20231215	183300	86692850	49600	49600	49600	49600	0
13	20231215	183200	86692850	49600	49600	49600	49600	0
14	20231215	183100	86692850	49600	49600	49600	49600	0
15	20231215	183000	86692850	49600	49600	49600	49600	0
16	20231215	182900	86692850	49600	49600	49600	49600	0
17	20231215	182800	86692850	49600	49600	49600	49600	0
18	20231215	182700	86692850	49600	49600	49600	49600	0
19	20231215	182600	86692850	49600	49600	49600	49600	0
20	20231215	182500	86692850	49600	49600	49600	49600	0
21	20231215	182400	86692850	49600	49600	49600	49600	0
22	20231215	182300	86692850	49600	49600	49600	49600	0
23	20231215	182200	86692850	49600	49600	49600	49600	0
24	20231215	182100	86692850	49600	49600	49600	49600	0
25	20231215	182000	86692850	49600	49600	49600	49600	0
26	20231215	181900	86692850	49600	49600	49600	49600	0
27	20231215	181800	86692850	49600	49600	49600	49600	0
28	20231215	181700	86692850	49600	49600	49600	49600	0
29	20231215	181600	86692850	49600	49600	49600	49600	0
30	20231215	181500	86692850	49600	49600	49600	49600	0
31	20231215	181400	86692850	49600	49600	49600	49600	0
32	20231215	181300	86692850	49600	49600	49600	49600	264
33	20231215	181200	86692850	49600	49600	49600	49600	0
34	20231215	181100	86692850	49600	49600	49600	49600	0
35	20231215	181000	86692850	49600	49600	49600	49600	0
36	20231215	180900	86692850	49600	49600	49600	49600	0
37	20231215	180800	86692850	49600	49600	49600	49600	0
38	20231215	180700	86692850	49600	49600	49600	49600	0
39	20231215	180600	86692850	49600	49600	49600	49600	0
40	20231215	180500	86692850	49600	49600	49600	49600	0
41	20231215	180400	86692850	49600	49600	49600	49600	0
42	20231215	180300	86692850	49600	49600	49600	49600	0
43	20231215	180200	86692850	49600	49600	49600	49600	0
44	20231215	180100	86692850	49600	49600	49600	49600	0
45	20231215	180000	86692850	49600	49600	49600	49600	0
46	20231215	175900	86692850	49600	49600	49600	49600	0
47	20231215	175800	86692850	49600	49600	49600	49600	0
48	20231215	175700	86692850	49600	49600	49600	49600	0
49	20231215	175600	86692850	49600	49600	49600	49600	0
50	20231215	175500	86692850	49600	49600	49600	49600	0
51	20231215	175400	86692850	49600	49600	49600	49600	0
52	20231215	175300	86692850	49600	49600	49600	49600	0
53	20231215	175200	86692850	49600	49600	49600	49600	0
54	20231215	175100	86692850	49600	49600	49600	49600	0
55	20231215	175000	86692850	49600	49600	49600	49600	0
56	20231215	174900	86692850	49600	49600	49600	49600	0
57	20231215	174800	86692850	49600	49600	49600	49600	0
58	20231215	174700	86692850	49600	49600	49600	49600	0
59	20231215	174600	86692850	49600	49600	49600	49600	0
60	20231215	174500	86692850	49600	49600	49600	49600	0
61	20231215	174400	86692850	49600	49600	49600	49600	0
62	20231215	174300	86692850	49600	49600	49600	49600	264
63	20231215	174200	86692850	49600	49600	49600	49600	0
64	20231215	174100	86692850	49600	49600	49600	49600	0
65	20231215	174000	86692850	49600	49600	49600	49600	0
66	20231215	173900	86692850	49600	49600	49600	49600	0
67	20231215	173800	86692850	49600	49600	49600	49600	0
68	20231215	173700	86692850	49600	49600	49600	49600	0
69	20231215	173600	86692850	49600	49600	49600	49600	0
70	20231215	173500	86692850	49600	49600	49600	49600	0
71	20231215	173400	86692850	49600	49600	49600	49600	0
72	20231215	173300	86692850	49600	49600	49600	49600	0
73	20231215	173200	86692850	49600	49600	49600	49600	0
74	20231215	173100	86692850	49600	49600	49600	49600	0
75	20231215	173000	86692850	49600	49600	49600	49600	0
76	20231215	172900	86692850	49600	49600	49600	49600	0
77	20231215	172800	86692850	49600	49600	49600	49600	0
78	20231215	172700	86692850	49600	49600	49600	49600	0
79	20231215	172600	86692850	49600	49600	49600	49600	0
80	20231215	172500	86692850	49600	49600	49600	49600	0
81	20231215	172400	86692850	49600	49600	49600	49600	0
82	20231215	172300	86692850	49600	49600	49600	49600	0
83	20231215	172200	86692850	49600	49600	49600	49600	0
84	20231215	172100	86692850	49600	49600	49600	49600	0
85	20231215	172000	86692850	49600	49600	49600	49600	0
86	20231215	171900	86692850	49600	49600	49600	49600	0
87	20231215	171800	86692850	49600	49600	49600	49600	0
88	20231215	171700	86692850	49600	49600	49600	49600	0
89	20231215	171600	86692850	49600	49600	49600	49600	0
90	20231215	171500	86692850	49600	49600	49600	49600	0
91	20231215	171400	86692850	49600	49600	49600	49600	0
92	20231215	171300	86692850	49600	49600	49600	49600	264
93	20231215	171200	86692850	49600	49600	49600	49600	0
94	20231215	171100	86692850	49600	49600	49600	49600	0
95	20231215	171000	86692850	49600	49600	49600	49600	0
96	20231215	170900	86692850	49600	49600	49600	49600	0
97	20231215	170800	86692850	49600	49600	49600	49600	0
98	20231215	170700	86692850	49600	49600	49600	49600	0
99	20231215	170600	86692850	49600	49600	49600	49600	0
100	20231215	170500	86692850	49600	49600	49600	49600	0
101	20231215	170400	86692850	49600	49600	49600	49600	0
102	20231215	170300	86692850	49600	49600	49600	49600	0
103	20231215	170200	86692850	49600	49600	49600	49600	0
104	20231215	170100	86692850	49600	49600	49600	49600	0
105	20231215	170000	86692850	49600	49600	49600	49600	0
106	20231215	165900	86692850	49600	49600	49600	49600	0
107	20231215	165800	86692850	49600	49600	49600	49600	0
108	20231215	165700	86692850	49600	49600	49600	49600	0
109	20231215	165600	86692850	49600	49600	49600	49600	0
110	20231215	165500	86692850	49600	49600	49600	49600	0
111	20231215	165400	86692850	49600	49600	49600	49600	0
112	20231215	165300	86692850	49600	49600	49600	49600	0
113	20231215	165200	86692850	49600	49600	49600	49600	0
114	20231215	165100	86692850	49600	49600	49600	49600	0
115	20231215	165000	86692850	49600	49600	49600	49600	0
116	20231215	164900	86692850	49600	49600	49600	49600	0
117	20231215	164800	86692850	49600	49600	49600	49600	0
118	20231215	164700	86692850	49600	49600	49600	49600	0
119	20231215	164600	86692850	49600	49600	49600	49600	0
120	20231215	164500	86692850	49600	49600	49600	49600	0
121	20231215	164400	86692850	49600	49600	49600	49600	0
122	20231215	164300	86692850	49600	49600	49600	49600	264
123	20231215	164200	86692850	49600	49600	49600	49600	0
124	20231215	164100	86692850	49600	49600	49600	49600	0
125	20231215	164000	86692850	49600	49600	49600	49600	0
126	20231215	163900	86692850	49600	49600	49600	49600	0
127	20231215	163800	86692850	49600	49600	49600	49600	0
128	20231215	163700	86692850	49600	49600	49600	49600	0
129	20231215	163600	86692850	49600	49600	49600	49600	0
130	20231215	163500	86692850	49600	49600	49600	49600	0
131	20231215	163400	86692850	49600	49600	49600	49600	0
132	20231215	163300	86692850	49600	49600	49600	49600	0
133	20231215	163200	86692850	49600	49600	49600	49600	0
134	20231215	163100	86692850	49600	49600	49600	49600	0
135	20231215	163000	86692850	49600	49600	49600	49600	0
136	20231215	162900	86692850	49600	49600	49600	49600	0
137	20231215	162800	86692850	49600	49600	49600	49600	0
138	20231215	162700	86692850	49600	49600	49600	49600	0
139	20231215	162600	86692850	49600	49600	49600	49600	0
140	20231215	162500	86692850	49600	49600	49600	49600	0
141	20231215	162400	86692850	49600	49600	49600	49600	0
142	20231215	162300	86692850	49600	49600	49600	49600	0
143	20231215	162200	86692850	49600	49600	49600	49600	0
144	20231215	162100	86692850	49600	49600	49600	49600	0
145	20231215	162000	86692850	49600	49600	49600	49600	0
146	20231215	161900	86692850	49600	49600	49600	49600	0
147	20231215	161800	86692850	49600	49600	49600	49600	0
148	20231215	161700	86692850	49600	49600	49600	49600	0
149	20231215	161600	86692850	49600	49600	49600	49600	0
150	20231215	161500	86692850	49600	49600	49600	49600	0
151	20231215	161400	86692850	49600	49600	49600	49600	0
152	20231215	161300	86692850	49600	49600	49600	49600	264
153	20231215	161200	86692850	49600	49600	49600	49600	0
154	20231215	161100	86692850	49600	49600	49600	49600	0
155	20231215	161000	86692850	49600	49600	49600	49600	0
156	20231215	160900	86692850	49600	49600	49600	49600	0
157	20231215	160800	86692850	49600	49600	49600	49600	0
158	20231215	160700	86692850	49600	49600	49600	49600	0
159	20231215	160600	86692850	49600	49600	49600	49600	0
160	20231215	160500	86692850	49600	49600	49600	49600	0
161	20231215	160400	86692850	49600	49600	49600	49600	0
162	20231215	160300	86692850	49600	49600	49600	49600	0
163	20231215	160200	86692850	49600	49600	49600	49600	0
164	20231215	160100	86692850	49600	49600	49600	49600	0
165	20231215	160000	86692850	49600	49600	49600	49600	0
166	20231215	155900	86692850	49600	49600	49600	49600	0
167	20231215	155800	86692850	49600	49600	49600	49600	0
168	20231215	155700	86692850	49600	49600	49600	49600	0
169	20231215	155600	86692850	49600	49600	49600	49600	0
170	20231215	155500	86692850	49600	49600	49600	49600	0
171	20231215	155400	86692850	49600	49600	49600	49600	0
172	20231215	155300	86692850	49600	49600	49600	49600	0
173	20231215	155200	86692850	49600	49600	49600	49600	0
174	20231215	155100	86692850	49600	49600	49600	49600	0
175	20231215	155000	86692850	49600	49600	49600	49600	0
176	20231215	154900	86692850	49600	49600	49600	49600	0
177	20231215	154800	86692850	49600	49600	49600	49600	0
178	20231215	154700	86692850	49600	49600	49600	49600	0
179	20231215	154600	86692850	49600	49600	49600	49600	0
180	20231215	154500	86692850	49600	49600	49600	49600	0
181	20231215	154400	86692850	49600	49600	49600	49600	0
182	20231215	154300	86692850	49600	49600	49600	49600	264
183	20231215	154200	86692850	49600	49600	49600	49600	0
184	20231215	154100	86692850	49600	49600	49600	49600	0
185	20231215	154000	86692850	49600	49600	49600	49600	0
186	20231215	153900	86692850	49600	49600	49600	49600	0
187	20231215	153800	86692850	49600	49600	49600	49600	0
188	20231215	153700	86692850	49600	49600	49600	49600	0
189	20231215	153600	86692850	49600	49600	49600	49600	0
190	20231215	153500	86692850	49600	49600	49600	49600	0
191	20231215	153400	86692850	49600	49600	49600	49600	0
192	20231215	153300	86692850	49600	49600	49600	49600	0
193	20231215	153200	86692850	49600	49600	49600	49600	0
194	20231215	153100	86692850	49600	49600	49600	49600	0
195	20231215	153000	86692850	49600	49600	49600	49600	264
196	20231215	152900	73598450	49600	49600	49600	49600	0
197	20231215	152800	73598450	49600	49600	49600	49600	0
198	20231215	152700	73598450	49600	49600	49600	49600	0
199	20231215	152600	73598450	49600	49600	49600	49600	0
200	20231215	152500	73598450	49600	49600	49600	49600	0
201	20231215	152400	73598450	49600	49600	49600	49600	0
202	20231215	152300	73598450	49600	49600	49600	49600	0
203	20231215	152200	73598450	49600	49600	49600	49600	0
204	20231215	152100	73598450	49600	49600	49600	49600	0
205	20231215	152000	73598450	49600	49600	49600	49600	0
206	20231215	151900	73598450	49600	49600	49600	49600	0
207	20231215	151800	73598450	49600	49600	49600	49600	0
208	20231215	151700	73598450	49600	49600	49600	49600	2
209	20231215	151600	73499250	49600	49600	49600	49600	1
210	20231215	151500	73449650	49600	49600	49600	49600	2
211	20231215	151400	73350450	49600	49600	49600	49600	2
212	20231215	151300	73251250	49600	49600	49600	49600	2
213	20231215	151200	73152050	49600	49600	49600	49600	12
214	20231215	151100	72556850	49600	49600	49600	49600	12
215	20231215	151000	71961650	49600	49600	49600	49600	12
216	20231215	150900	71366450	49600	49600	49600	49600	12
217	20231215	150800	70771250	49600	49850	49850	49600	13
218	20231215	150700	70126200	49600	49500	49600	49500	49
219	20231215	150600	67700000	49500	49600	49600	49500	5
220	20231215	150500	67452200	49600	49600	49600	49600	17
221	20231215	150400	66609000	49600	49400	49600	49400	102
222	20231215	150300	61556650	49400	49400	49400	49400	12
223	20231215	150200	60963850	49400	49400	49400	49400	2
224	20231215	150100	60865050	49400	49400	49450	49400	8
225	20231215	150000	60469650	49350	49350	49350	49350	12
226	20231215	145900	59877450	49350	49350	49450	49350	25
227	20231215	145800	58642700	49400	49400	49400	49400	6
228	20231215	145700	58346300	49350	49350	49350	49350	12
229	20231215	145600	57754100	49400	49400	49400	49400	12
230	20231215	145500	57161300	49400	49400	49400	49400	12
231	20231215	145400	56568500	49400	49400	49400	49400	12
232	20231215	145300	55975700	49400	49400	49400	49400	11
233	20231215	145200	55432300	49450	49450	49450	49450	19
234	20231215	145100	54492750	49450	49500	49500	49450	5
235	20231215	145000	54245350	49500	49500	49500	49500	6
236	20231215	144900	53948350	49500	49500	49500	49500	12
237	20231215	144800	53354350	49500	49450	50000	49450	64
238	20231215	144700	50161750	49450	49900	50000	49400	273
239	20231215	144600	36529000	49450	49450	49950	49450	56
240	20231215	144500	33741650	49450	49400	49450	49400	18
241	20231215	144400	32852150	49450	49450	49450	49450	8
242	20231215	144300	32456550	49450	49500	49500	49450	12
243	20231215	144200	31863050	49500	49500	49500	49500	12
244	20231215	144100	31269050	49500	49500	49500	49500	12
245	20231215	144000	30675050	49500	49500	49500	49500	2
246	20231215	143900	30576050	49550	49550	49550	49550	10
247	20231215	143800	30080550	49500	49500	49550	49500	13
248	20231215	143700	29437000	49500	49500	49500	49500	12
249	20231215	143600	28843000	49500	49500	49500	49500	12
250	20231215	143500	28249000	49500	49500	49500	49500	12
251	20231215	143400	27655000	49500	49500	49500	49500	27
252	20231215	143300	26318500	49500	49500	49500	49500	22
253	20231215	143200	25229500	49500	49550	49550	49500	8
254	20231215	143100	24833200	49550	49550	49550	49550	12
255	20231215	143000	24238600	49550	49550	49550	49550	13
256	20231215	142900	23594450	49550	49550	49550	49550	0
257	20231215	142800	23594450	49550	49550	49550	49550	0
258	20231215	142700	23594450	49550	49550	49550	49550	0
259	20231215	142600	23594450	49550	49550	49550	49550	0
260	20231215	142500	23594450	49550	49600	49600	49550	25
261	20231215	142400	22355500	49600	49600	49600	49600	0
262	20231215	142300	22355500	49600	49600	49600	49600	0
263	20231215	142200	22355500	49600	49600	49600	49600	1
264	20231215	142100	22305900	49550	49550	49550	49550	0
265	20231215	142000	22305900	49550	49550	49550	49550	0
266	20231215	141900	22305900	49550	49550	49550	49550	0
267	20231215	141800	22305900	49550	49550	49550	49550	0
268	20231215	141700	22305900	49550	49550	49550	49550	0
269	20231215	141600	22305900	49550	49550	49550	49550	0
270	20231215	141500	22305900	49550	49550	49550	49550	0
271	20231215	141400	22305900	49550	49550	49550	49550	0
272	20231215	141300	22305900	49550	49550	49550	49550	0
273	20231215	141200	22305900	49550	49550	49550	49550	0
274	20231215	141100	22305900	49550	49550	49550	49550	0
275	20231215	141000	22305900	49550	49550	49550	49550	0
276	20231215	140900	22305900	49550	49550	49550	49550	0
277	20231215	140800	22305900	49550	49550	49550	49550	0
278	20231215	140700	22305900	49550	49550	49550	49550	0
279	20231215	140600	22305900	49550	49550	49550	49550	0
280	20231215	140500	22305900	49550	49550	49550	49550	0
281	20231215	140400	22305900	49550	49550	49550	49550	0
282	20231215	140300	22305900	49550	49550	49550	49550	0
283	20231215	140200	22305900	49550	49550	49550	49550	0
284	20231215	140100	22305900	49550	49550	49550	49550	0
285	20231215	140000	22305900	49550	49550	49550	49550	0
286	20231215	135900	22305900	49550	49550	49550	49550	0
287	20231215	135800	22305900	49550	49550	49550	49550	0
288	20231215	135700	22305900	49550	49550	49550	49550	0
289	20231215	135600	22305900	49550	49550	49550	49550	0
290	20231215	135500	22305900	49550	49550	49550	49550	0
291	20231215	135400	22305900	49550	49550	49550	49550	11
292	20231215	135300	21760850	49550	49550	49550	49550	0
293	20231215	135200	21760850	49550	49550	49550	49550	0
294	20231215	135100	21760850	49550	49550	49550	49550	0
295	20231215	135000	21760850	49550	49550	49550	49550	0
296	20231215	134900	21760850	49550	49550	49550	49550	0
297	20231215	134800	21760850	49550	49550	49550	49550	0
298	20231215	134700	21760850	49550	49550	49550	49550	0
299	20231215	134600	21760850	49550	49550	49550	49550	0
300	20231215	134500	21760850	49550	49550	49550	49550	0
301	20231215	134400	21760850	49550	49550	49550	49550	0
302	20231215	134300	21760850	49550	49550	49550	49550	0
303	20231215	134200	21760850	49550	49600	49600	49550	50
304	20231215	134100	19283100	49800	49800	49800	49800	0
305	20231215	134000	19283100	49800	49800	49800	49800	0
306	20231215	133900	19283100	49800	49800	49800	49800	0
307	20231215	133800	19283100	49800	49800	49800	49800	0
308	20231215	133700	19283100	49800	49800	49800	49800	0
309	20231215	133600	19283100	49800	49800	49800	49800	0
310	20231215	133500	19283100	49800	49800	49800	49800	0
311	20231215	133400	19283100	49800	49800	49800	49800	0
312	20231215	133300	19283100	49800	49800	49800	49800	0
313	20231215	133200	19283100	49800	49800	49800	49800	0
314	20231215	133100	19283100	49800	49800	49800	49800	1
315	20231215	133000	19233300	49550	49550	49550	49550	0
316	20231215	132900	19233300	49550	49550	49550	49550	0
317	20231215	132800	19233300	49550	49550	49550	49550	0
318	20231215	132700	19233300	49550	49550	49550	49550	0
319	20231215	132600	19233300	49550	49550	49550	49550	0
320	20231215	132500	19233300	49550	49550	49550	49550	0
321	20231215	132400	19233300	49550	49550	49550	49550	0
322	20231215	132300	19233300	49550	49550	49550	49550	0
323	20231215	132200	19233300	49550	49550	49550	49550	0
324	20231215	132100	19233300	49550	49550	49550	49550	0
325	20231215	132000	19233300	49550	49550	49550	49550	0
326	20231215	131900	19233300	49550	49550	49550	49550	0
327	20231215	131800	19233300	49550	49550	49550	49550	0
328	20231215	131700	19233300	49550	49550	49550	49550	0
329	20231215	131600	19233300	49550	49550	49550	49550	0
330	20231215	131500	19233300	49550	49550	49550	49550	0
331	20231215	131400	19233300	49550	49550	49550	49550	0
332	20231215	131300	19233300	49550	49550	49550	49550	0
333	20231215	131200	19233300	49550	49550	49550	49550	0
334	20231215	131100	19233300	49550	49550	49550	49550	0
335	20231215	131000	19233300	49550	49550	49550	49550	0
336	20231215	130900	19233300	49550	49550	49550	49550	0
337	20231215	130800	19233300	49550	49550	49550	49550	0
338	20231215	130700	19233300	49550	49550	49550	49550	0
339	20231215	130600	19233300	49550	49550	49550	49550	0
340	20231215	130500	19233300	49550	49550	49550	49550	0
341	20231215	130400	19233300	49550	49550	49550	49550	0
342	20231215	130300	19233300	49550	49650	49650	49550	100
343	20231215	130200	14276550	49600	49600	49600	49600	0
344	20231215	130100	14276550	49600	49600	49600	49600	0
345	20231215	130000	14276550	49600	49600	49600	49600	0
346	20231215	125900	14276550	49600	49600	49600	49600	0
347	20231215	125800	14276550	49600	49600	49600	49600	0
348	20231215	125700	14276550	49600	49600	49600	49600	0
349	20231215	125600	14276550	49600	49600	49600	49600	0
350	20231215	125500	14276550	49600	49600	49600	49600	0
351	20231215	125400	14276550	49600	49600	49600	49600	0
352	20231215	125300	14276550	49600	49600	49600	49600	0
353	20231215	125200	14276550	49600	49600	49600	49600	0
354	20231215	125100	14276550	49600	49600	49600	49600	0
355	20231215	125000	14276550	49600	49600	49600	49600	0
356	20231215	124900	14276550	49600	49600	49600	49600	0
357	20231215	124800	14276550	49600	49600	49600	49600	0
358	20231215	124700	14276550	49600	49600	49600	49600	0
359	20231215	124600	14276550	49600	49600	49600	49600	0
360	20231215	124500	14276550	49600	49600	49600	49600	0
361	20231215	124400	14276550	49600	49600	49600	49600	0
362	20231215	124300	14276550	49600	49600	49600	49600	0
363	20231215	124200	14276550	49600	49700	49700	49600	21
364	20231215	124100	13234350	49900	49900	49900	49900	0
365	20231215	124000	13234350	49900	49900	49900	49900	0
366	20231215	123900	13234350	49900	49900	49900	49900	0
367	20231215	123800	13234350	49900	49900	49900	49900	0
368	20231215	123700	13234350	49900	49900	49900	49900	0
369	20231215	123600	13234350	49900	49900	49900	49900	0
370	20231215	123500	13234350	49900	49900	49900	49900	0
371	20231215	123400	13234350	49900	49900	49900	49900	0
372	20231215	123300	13234350	49900	49900	49900	49900	0
373	20231215	123200	13234350	49900	49900	49900	49900	0
374	20231215	123100	13234350	49900	49900	49900	49900	0
375	20231215	123000	13234350	49900	49900	49900	49900	0
376	20231215	122900	13234350	49900	49900	49900	49900	0
377	20231215	122800	13234350	49900	49900	49900	49900	1
378	20231215	122700	13184450	49750	49750	49750	49750	0
379	20231215	122600	13184450	49750	49750	49750	49750	0
380	20231215	122500	13184450	49750	49750	49750	49750	0
381	20231215	122400	13184450	49750	49750	49750	49750	0
382	20231215	122300	13184450	49750	49750	49750	49750	0
383	20231215	122200	13184450	49750	49750	49750	49750	0
384	20231215	122100	13184450	49750	49750	49750	49750	0
385	20231215	122000	13184450	49750	49750	49750	49750	0
386	20231215	121900	13184450	49750	49750	49750	49750	0
387	20231215	121800	13184450	49750	49750	49750	49750	0
388	20231215	121700	13184450	49750	49750	49750	49750	0
389	20231215	121600	13184450	49750	49750	49750	49750	0
390	20231215	121500	13184450	49750	49750	49750	49750	0
391	20231215	121400	13184450	49750	49750	49750	49750	0
392	20231215	121300	13184450	49750	49750	49750	49750	0
393	20231215	121200	13184450	49750	49750	49750	49750	0
394	20231215	121100	13184450	49750	49750	49750	49750	0
395	20231215	121000	13184450	49750	49750	49750	49750	0
396	20231215	120900	13184450	49750	49750	49750	49750	0
397	20231215	120800	13184450	49750	49750	49750	49750	0
398	20231215	120700	13184450	49750	49750	49750	49750	0
399	20231215	120600	13184450	49750	49750	49750	49750	0
400	20231215	120500	13184450	49750	49750	49750	49750	0
401	20231215	120400	13184450	49750	49750	49750	49750	0
402	20231215	120300	13184450	49750	49750	49750	49750	0
403	20231215	120200	13184450	49750	49750	49750	49750	0
404	20231215	120100	13184450	49750	49750	49750	49750	0
405	20231215	120000	13184450	49750	49750	49750	49750	0
406	20231215	115900	13184450	49750	49750	49750	49750	0
407	20231215	115800	13184450	49750	49750	49750	49750	0
408	20231215	115700	13184450	49750	49750	49750	49750	0
409	20231215	115600	13184450	49750	49750	49750	49750	0
410	20231215	115500	13184450	49750	49750	49750	49750	2
411	20231215	115400	13084950	49700	49700	49700	49700	0
412	20231215	115300	13084950	49700	49700	49700	49700	0
413	20231215	115200	13084950	49700	49700	49700	49700	0
414	20231215	115100	13084950	49700	49700	49700	49700	0
415	20231215	115000	13084950	49700	49700	49700	49700	0
416	20231215	114900	13084950	49700	49700	49700	49700	0
417	20231215	114800	13084950	49700	49700	49700	49700	0
418	20231215	114700	13084950	49700	49700	49700	49700	0
419	20231215	114600	13084950	49700	49700	49700	49700	0
420	20231215	114500	13084950	49700	49700	49700	49700	0
421	20231215	114400	13084950	49700	49700	49700	49700	0
422	20231215	114300	13084950	49700	49700	49700	49700	0
423	20231215	114200	13084950	49700	49700	49700	49700	0
424	20231215	114100	13084950	49700	49700	49700	49700	0
425	20231215	114000	13084950	49700	49700	49700	49700	0
426	20231215	113900	13084950	49700	49700	49700	49700	0
427	20231215	113800	13084950	49700	49700	49700	49700	0
428	20231215	113700	13084950	49700	49700	49700	49700	0
429	20231215	113600	13084950	49700	49700	49700	49700	0
430	20231215	113500	13084950	49700	49700	49700	49700	0
431	20231215	113400	13084950	49700	49700	49700	49700	0
432	20231215	113300	13084950	49700	49700	49700	49700	9
433	20231215	113200	12637650	49700	49700	49700	49700	10
434	20231215	113100	12140650	49700	49700	49700	49700	1
435	20231215	113000	12090950	49700	49700	49700	49700	0
436	20231215	112900	12090950	49700	49700	49700	49700	0
437	20231215	112800	12090950	49700	49700	49700	49700	0
438	20231215	112700	12090950	49700	49700	49700	49700	0
439	20231215	112600	12090950	49700	49700	49700	49700	0
440	20231215	112500	12090950	49700	49700	49700	49700	0
441	20231215	112400	12090950	49700	49700	49700	49700	0
442	20231215	112300	12090950	49700	49700	49700	49700	0
443	20231215	112200	12090950	49700	49700	49700	49700	0
444	20231215	112100	12090950	49700	49700	49700	49700	0
445	20231215	112000	12090950	49700	49700	49700	49700	0
446	20231215	111900	12090950	49700	49700	49700	49700	0
447	20231215	111800	12090950	49700	49700	49700	49700	2
448	20231215	111700	11991550	49700	49700	49700	49700	0
449	20231215	111600	11991550	49700	49700	49700	49700	0
450	20231215	111500	11991550	49700	49700	49700	49700	0
451	20231215	111400	11991550	49700	49700	49700	49700	0
452	20231215	111300	11991550	49700	49700	49700	49700	0
453	20231215	111200	11991550	49700	49700	49700	49700	0
454	20231215	111100	11991550	49700	49700	49700	49700	0
455	20231215	111000	11991550	49700	49700	49700	49700	0
456	20231215	110900	11991550	49700	49700	49700	49700	0
457	20231215	110800	11991550	49700	49700	49700	49700	0
458	20231215	110700	11991550	49700	49700	49700	49700	0
459	20231215	110600	11991550	49700	49700	49700	49700	0
460	20231215	110500	11991550	49700	49700	49700	49700	0
461	20231215	110400	11991550	49700	49700	49700	49700	0
462	20231215	110300	11991550	49700	49700	49700	49700	0
463	20231215	110200	11991550	49700	49700	49700	49700	0
464	20231215	110100	11991550	49700	49700	49700	49700	0
465	20231215	110000	11991550	49700	49700	49700	49700	8
466	20231215	105900	11593950	49700	49700	49700	49700	0
467	20231215	105800	11593950	49700	49700	49700	49700	0
468	20231215	105700	11593950	49700	49700	49700	49700	0
469	20231215	105600	11593950	49700	49700	49700	49700	0
470	20231215	105500	11593950	49700	49700	49700	49700	0
471	20231215	105400	11593950	49700	49700	49700	49700	0
472	20231215	105300	11593950	49700	49700	49700	49700	0
473	20231215	105200	11593950	49700	49700	49700	49700	0
474	20231215	105100	11593950	49700	49700	49700	49700	0
475	20231215	105000	11593950	49700	49700	49700	49700	0
476	20231215	104900	11593950	49700	49700	49700	49700	0
477	20231215	104800	11593950	49700	49700	49700	49700	0
478	20231215	104700	11593950	49700	49700	49700	49700	0
479	20231215	104600	11593950	49700	49700	49700	49700	0
480	20231215	104500	11593950	49700	49700	49700	49700	0
481	20231215	104400	11593950	49700	49700	49700	49700	0
482	20231215	104300	11593950	49700	49700	49700	49700	5
483	20231215	104200	11345450	49700	49700	49700	49700	0
484	20231215	104100	11345450	49700	49700	49700	49700	0
485	20231215	104000	11345450	49700	49700	49700	49700	0
486	20231215	103900	11345450	49700	49700	49700	49700	0
487	20231215	103800	11345450	49700	49700	49700	49700	0
488	20231215	103700	11345450	49700	49700	49700	49700	0
489	20231215	103600	11345450	49700	49700	49700	49700	0
490	20231215	103500	11345450	49700	49700	49700	49700	0
491	20231215	103400	11345450	49700	49700	49700	49700	0
492	20231215	103300	11345450	49700	49700	49700	49700	0
493	20231215	103200	11345450	49700	49700	49700	49700	0
494	20231215	103100	11345450	49700	49700	49700	49700	0
495	20231215	103000	11345450	49700	49700	49700	49700	0
496	20231215	102900	11345450	49700	49700	49700	49700	1
497	20231215	102800	11295750	49700	49700	49700	49700	0
498	20231215	102700	11295750	49700	49700	49700	49700	0
499	20231215	102600	11295750	49700	49700	49700	49700	6
500	20231215	102500	10997550	49700	49700	49700	49700	0
501	20231215	102400	10997550	49700	49700	49700	49700	0
502	20231215	102300	10997550	49700	49700	49700	49700	0
503	20231215	102200	10997550	49700	49700	49700	49700	0
504	20231215	102100	10997550	49700	49700	49700	49700	0
505	20231215	102000	10997550	49700	49700	49700	49700	0
506	20231215	101900	10997550	49700	49700	49700	49700	0
507	20231215	101800	10997550	49700	49700	49700	49700	0
508	20231215	101700	10997550	49700	49700	49700	49700	0
509	20231215	101600	10997550	49700	49700	49700	49700	0
510	20231215	101500	10997550	49700	49700	49700	49700	0
511	20231215	101400	10997550	49700	49700	49700	49700	0
512	20231215	101300	10997550	49700	49700	49700	49700	15
513	20231215	101200	10252050	49700	49700	49700	49700	10
514	20231215	101100	9755050	49650	49650	49650	49650	17
515	20231215	101000	8911000	49650	49650	49650	49650	10
516	20231215	100900	8414500	49650	49650	49650	49500	28
517	20231215	100800	7027150	49650	49650	49650	49650	1
518	20231215	100700	6977500	49350	49850	49850	49300	89
519	20231215	100600	2567300	49950	49950	49950	49950	0
520	20231215	100500	2567300	49950	49950	49950	49950	0
521	20231215	100400	2567300	49950	49950	49950	49950	0
522	20231215	100300	2567300	49950	49950	49950	49950	0
523	20231215	100200	2567300	49950	49950	49950	49950	0
524	20231215	100100	2567300	49950	49950	49950	49950	0
525	20231215	100000	2567300	49950	50100	50100	49950	8
526	20231215	095900	2167300	50400	50400	50400	50400	0
527	20231215	095800	2167300	50400	50400	50400	50400	0
528	20231215	095700	2167300	50400	50400	50400	50400	0
529	20231215	095600	2167300	50400	50400	50400	50400	0
530	20231215	095500	2167300	50400	50400	50400	50400	0
531	20231215	095400	2167300	50400	50400	50400	50400	0
532	20231215	095300	2167300	50400	50400	50400	50400	0
533	20231215	095200	2167300	50400	50400	50400	50400	0
534	20231215	095100	2167300	50400	50400	50400	50400	0
535	20231215	095000	2167300	50400	50400	50400	50400	0
536	20231215	094900	2167300	50400	50400	50400	50400	0
537	20231215	094800	2167300	50400	50400	50400	50400	0
538	20231215	094700	2167300	50400	50400	50400	50400	0
539	20231215	094600	2167300	50400	50400	50400	50400	0
540	20231215	094500	2167300	50400	50400	50400	50400	0
541	20231215	094400	2167300	50400	50400	50400	50400	0
542	20231215	094300	2167300	50400	50400	50400	50400	0
543	20231215	094200	2167300	50400	50400	50400	50400	1
544	20231215	094100	2116900	50500	50500	50500	50500	0
545	20231215	094000	2116900	50500	50500	50500	50500	0
546	20231215	093900	2116900	50500	50500	50500	50500	0
547	20231215	093800	2116900	50500	50500	50500	50500	0
548	20231215	093700	2116900	50500	50500	50500	50500	0
549	20231215	093600	2116900	50500	50500	50500	50500	0
550	20231215	093500	2116900	50500	50500	50500	50500	0
551	20231215	093400	2116900	50500	50500	50500	50500	0
552	20231215	093300	2116900	50500	50500	50500	50500	0
553	20231215	093200	2116900	50500	50500	50500	50500	1
554	20231215	093100	2066400	50400	50400	50400	50400	0
555	20231215	093000	2066400	50400	50400	50400	50400	0
556	20231215	092900	2066400	50400	50400	50400	50400	41
557	20231215	092800	0	50400	50400	50400	50400	0
558	20231215	092700	0	50400	50400	50400	50400	0
559	20231215	092600	0	50400	50400	50400	50400	0
560	20231215	092500	0	50400	50400	50400	50400	0
561	20231215	092400	0	50400	50400	50400	50400	0
562	20231215	092300	0	50400	50400	50400	50400	0
563	20231215	092200	0	50400	50400	50400	50400	0
564	20231215	092100	0	50400	50400	50400	50400	0
565	20231215	092000	0	50400	50400	50400	50400	0
566	20231215	091900	0	50400	50400	50400	50400	0
567	20231215	091800	0	50400	50400	50400	50400	0
568	20231215	091700	0	50400	50400	50400	50400	0
569	20231215	091600	0	50400	50400	50400	50400	0
570	20231215	091500	0	50400	50400	50400	50400	0
571	20231215	091400	0	50400	50400	50400	50400	0
572	20231215	091300	0	50400	50400	50400	50400	0
573	20231215	091200	0	50400	50400	50400	50400	0
574	20231215	091100	0	50400	50400	50400	50400	0
575	20231215	091000	0	50400	50400	50400	50400	0
576	20231215	090900	0	50400	50400	50400	50400	0
577	20231215	090800	0	50400	50400	50400	50400	0
578	20231215	090700	0	50400	50400	50400	50400	0
579	20231215	090600	0	50400	50400	50400	50400	0
580	20231215	090500	0	50400	50400	50400	50400	0
581	20231215	090400	0	50400	50400	50400	50400	0
582	20231215	090300	0	50400	50400	50400	50400	0
583	20231215	090200	0	50400	50400	50400	50400	0
584	20231215	090100	0	50400	50400	50400	50400	0
585	20231215	090000	0	50400	50400	50400	50400	0