KissMeData/004700/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184200	106590250	50400	50400	50400	50400	208
3	20231214	184100	106590250	50400	50400	50400	50400	0
4	20231214	184000	106590250	50400	50400	50400	50400	0
5	20231214	183900	106590250	50400	50400	50400	50400	0
6	20231214	183800	106590250	50400	50400	50400	50400	0
7	20231214	183700	106590250	50400	50400	50400	50400	0
8	20231214	183600	106590250	50400	50400	50400	50400	0
9	20231214	183500	106590250	50400	50400	50400	50400	0
10	20231214	183400	106590250	50400	50400	50400	50400	0
11	20231214	183300	106590250	50400	50400	50400	50400	0
12	20231214	183200	106590250	50400	50400	50400	50400	0
13	20231214	183100	106590250	50400	50400	50400	50400	0
14	20231214	183000	106590250	50400	50400	50400	50400	0
15	20231214	182900	106590250	50400	50400	50400	50400	0
16	20231214	182800	106590250	50400	50400	50400	50400	0
17	20231214	182700	106590250	50400	50400	50400	50400	0
18	20231214	182600	106590250	50400	50400	50400	50400	0
19	20231214	182500	106590250	50400	50400	50400	50400	0
20	20231214	182400	106590250	50400	50400	50400	50400	0
21	20231214	182300	106590250	50400	50400	50400	50400	0
22	20231214	182200	106590250	50400	50400	50400	50400	0
23	20231214	182100	106590250	50400	50400	50400	50400	0
24	20231214	182000	106590250	50400	50400	50400	50400	0
25	20231214	181900	106590250	50400	50400	50400	50400	0
26	20231214	181800	106590250	50400	50400	50400	50400	0
27	20231214	181700	106590250	50400	50400	50400	50400	0
28	20231214	181600	106590250	50400	50400	50400	50400	0
29	20231214	181500	106590250	50400	50400	50400	50400	0
30	20231214	181400	106590250	50400	50400	50400	50400	0
31	20231214	181300	106590250	50400	50400	50400	50400	0
32	20231214	181200	106590250	50400	50400	50400	50400	208
33	20231214	181100	106590250	50400	50400	50400	50400	0
34	20231214	181000	106590250	50400	50400	50400	50400	0
35	20231214	180900	106590250	50400	50400	50400	50400	0
36	20231214	180800	106590250	50400	50400	50400	50400	0
37	20231214	180700	106590250	50400	50400	50400	50400	0
38	20231214	180600	106590250	50400	50400	50400	50400	0
39	20231214	180500	106590250	50400	50400	50400	50400	0
40	20231214	180400	106590250	50400	50400	50400	50400	0
41	20231214	180300	106590250	50400	50400	50400	50400	0
42	20231214	180200	106590250	50400	50400	50400	50400	0
43	20231214	180100	106590250	50400	50400	50400	50400	0
44	20231214	180000	106590250	50400	50400	50400	50400	0
45	20231214	175900	106590250	50400	50400	50400	50400	0
46	20231214	175800	106590250	50400	50400	50400	50400	0
47	20231214	175700	106590250	50400	50400	50400	50400	0
48	20231214	175600	106590250	50400	50400	50400	50400	0
49	20231214	175500	106590250	50400	50400	50400	50400	0
50	20231214	175400	106590250	50400	50400	50400	50400	0
51	20231214	175300	106590250	50400	50400	50400	50400	0
52	20231214	175200	106590250	50400	50400	50400	50400	0
53	20231214	175100	106590250	50400	50400	50400	50400	0
54	20231214	175000	106590250	50400	50400	50400	50400	0
55	20231214	174900	106590250	50400	50400	50400	50400	0
56	20231214	174800	106590250	50400	50400	50400	50400	0
57	20231214	174700	106590250	50400	50400	50400	50400	0
58	20231214	174600	106590250	50400	50400	50400	50400	0
59	20231214	174500	106590250	50400	50400	50400	50400	0
60	20231214	174400	106590250	50400	50400	50400	50400	0
61	20231214	174300	106590250	50400	50400	50400	50400	0
62	20231214	174200	106590250	50400	50400	50400	50400	208
63	20231214	174100	106590250	50400	50400	50400	50400	0
64	20231214	174000	106590250	50400	50400	50400	50400	0
65	20231214	173900	106590250	50400	50400	50400	50400	0
66	20231214	173800	106590250	50400	50400	50400	50400	0
67	20231214	173700	106590250	50400	50400	50400	50400	0
68	20231214	173600	106590250	50400	50400	50400	50400	0
69	20231214	173500	106590250	50400	50400	50400	50400	0
70	20231214	173400	106590250	50400	50400	50400	50400	0
71	20231214	173300	106590250	50400	50400	50400	50400	0
72	20231214	173200	106590250	50400	50400	50400	50400	0
73	20231214	173100	106590250	50400	50400	50400	50400	0
74	20231214	173000	106590250	50400	50400	50400	50400	0
75	20231214	172900	106590250	50400	50400	50400	50400	0
76	20231214	172800	106590250	50400	50400	50400	50400	0
77	20231214	172700	106590250	50400	50400	50400	50400	0
78	20231214	172600	106590250	50400	50400	50400	50400	0
79	20231214	172500	106590250	50400	50400	50400	50400	0
80	20231214	172400	106590250	50400	50400	50400	50400	0
81	20231214	172300	106590250	50400	50400	50400	50400	0
82	20231214	172200	106590250	50400	50400	50400	50400	0
83	20231214	172100	106590250	50400	50400	50400	50400	0
84	20231214	172000	106590250	50400	50400	50400	50400	0
85	20231214	171900	106590250	50400	50400	50400	50400	0
86	20231214	171800	106590250	50400	50400	50400	50400	0
87	20231214	171700	106590250	50400	50400	50400	50400	0
88	20231214	171600	106590250	50400	50400	50400	50400	0
89	20231214	171500	106590250	50400	50400	50400	50400	0
90	20231214	171400	106590250	50400	50400	50400	50400	0
91	20231214	171300	106590250	50400	50400	50400	50400	0
92	20231214	171200	106590250	50400	50400	50400	50400	208
93	20231214	171100	106590250	50400	50400	50400	50400	0
94	20231214	171000	106590250	50400	50400	50400	50400	0
95	20231214	170900	106590250	50400	50400	50400	50400	0
96	20231214	170800	106590250	50400	50400	50400	50400	0
97	20231214	170700	106590250	50400	50400	50400	50400	0
98	20231214	170600	106590250	50400	50400	50400	50400	0
99	20231214	170500	106590250	50400	50400	50400	50400	0
100	20231214	170400	106590250	50400	50400	50400	50400	0
101	20231214	170300	106590250	50400	50400	50400	50400	0
102	20231214	170200	106590250	50400	50400	50400	50400	0
103	20231214	170100	106590250	50400	50400	50400	50400	0
104	20231214	170000	106590250	50400	50400	50400	50400	0
105	20231214	165900	106590250	50400	50400	50400	50400	0
106	20231214	165800	106590250	50400	50400	50400	50400	0
107	20231214	165700	106590250	50400	50400	50400	50400	0
108	20231214	165600	106590250	50400	50400	50400	50400	0
109	20231214	165500	106590250	50400	50400	50400	50400	0
110	20231214	165400	106590250	50400	50400	50400	50400	0
111	20231214	165300	106590250	50400	50400	50400	50400	0
112	20231214	165200	106590250	50400	50400	50400	50400	0
113	20231214	165100	106590250	50400	50400	50400	50400	0
114	20231214	165000	106590250	50400	50400	50400	50400	0
115	20231214	164900	106590250	50400	50400	50400	50400	0
116	20231214	164800	106590250	50400	50400	50400	50400	0
117	20231214	164700	106590250	50400	50400	50400	50400	0
118	20231214	164600	106590250	50400	50400	50400	50400	0
119	20231214	164500	106590250	50400	50400	50400	50400	0
120	20231214	164400	106590250	50400	50400	50400	50400	0
121	20231214	164300	106590250	50400	50400	50400	50400	0
122	20231214	164200	106590250	50400	50400	50400	50400	208
123	20231214	164100	106590250	50400	50400	50400	50400	0
124	20231214	164000	106590250	50400	50400	50400	50400	0
125	20231214	163900	106590250	50400	50400	50400	50400	0
126	20231214	163800	106590250	50400	50400	50400	50400	0
127	20231214	163700	106590250	50400	50400	50400	50400	0
128	20231214	163600	106590250	50400	50400	50400	50400	0
129	20231214	163500	106590250	50400	50400	50400	50400	0
130	20231214	163400	106590250	50400	50400	50400	50400	0
131	20231214	163300	106590250	50400	50400	50400	50400	0
132	20231214	163200	106590250	50400	50400	50400	50400	0
133	20231214	163100	106590250	50400	50400	50400	50400	0
134	20231214	163000	106590250	50400	50400	50400	50400	0
135	20231214	162900	106590250	50400	50400	50400	50400	0
136	20231214	162800	106590250	50400	50400	50400	50400	0
137	20231214	162700	106590250	50400	50400	50400	50400	0
138	20231214	162600	106590250	50400	50400	50400	50400	0
139	20231214	162500	106590250	50400	50400	50400	50400	0
140	20231214	162400	106590250	50400	50400	50400	50400	0
141	20231214	162300	106590250	50400	50400	50400	50400	0
142	20231214	162200	106590250	50400	50400	50400	50400	0
143	20231214	162100	106590250	50400	50400	50400	50400	0
144	20231214	162000	106590250	50400	50400	50400	50400	0
145	20231214	161900	106590250	50400	50400	50400	50400	0
146	20231214	161800	106590250	50400	50400	50400	50400	0
147	20231214	161700	106590250	50400	50400	50400	50400	0
148	20231214	161600	106590250	50400	50400	50400	50400	0
149	20231214	161500	106590250	50400	50400	50400	50400	0
150	20231214	161400	106590250	50400	50400	50400	50400	0
151	20231214	161300	106590250	50400	50400	50400	50400	0
152	20231214	161200	106590250	50400	50400	50400	50400	208
153	20231214	161100	106590250	50400	50400	50400	50400	0
154	20231214	161000	106590250	50400	50400	50400	50400	0
155	20231214	160900	106590250	50400	50400	50400	50400	0
156	20231214	160800	106590250	50400	50400	50400	50400	0
157	20231214	160700	106590250	50400	50400	50400	50400	0
158	20231214	160600	106590250	50400	50400	50400	50400	0
159	20231214	160500	106590250	50400	50400	50400	50400	0
160	20231214	160400	106590250	50400	50400	50400	50400	0
161	20231214	160300	106590250	50400	50400	50400	50400	0
162	20231214	160200	106590250	50400	50400	50400	50400	0
163	20231214	160100	106590250	50400	50400	50400	50400	0
164	20231214	160000	106590250	50400	50400	50400	50400	0
165	20231214	155900	106590250	50400	50400	50400	50400	0
166	20231214	155800	106590250	50400	50400	50400	50400	0
167	20231214	155700	106590250	50400	50400	50400	50400	0
168	20231214	155600	106590250	50400	50400	50400	50400	0
169	20231214	155500	106590250	50400	50400	50400	50400	0
170	20231214	155400	106590250	50400	50400	50400	50400	0
171	20231214	155300	106590250	50400	50400	50400	50400	0
172	20231214	155200	106590250	50400	50400	50400	50400	0
173	20231214	155100	106590250	50400	50400	50400	50400	0
174	20231214	155000	106590250	50400	50400	50400	50400	0
175	20231214	154900	106590250	50400	50400	50400	50400	0
176	20231214	154800	106590250	50400	50400	50400	50400	0
177	20231214	154700	106590250	50400	50400	50400	50400	0
178	20231214	154600	106590250	50400	50400	50400	50400	0
179	20231214	154500	106590250	50400	50400	50400	50400	0
180	20231214	154400	106590250	50400	50400	50400	50400	0
181	20231214	154300	106590250	50400	50400	50400	50400	0
182	20231214	154200	106590250	50400	50400	50400	50400	208
183	20231214	154100	106590250	50400	50400	50400	50400	0
184	20231214	154000	106590250	50400	50400	50400	50400	0
185	20231214	153900	106590250	50400	50400	50400	50400	0
186	20231214	153800	106590250	50400	50400	50400	50400	0
187	20231214	153700	106590250	50400	50400	50400	50400	0
188	20231214	153600	106590250	50400	50400	50400	50400	0
189	20231214	153500	106590250	50400	50400	50400	50400	0
190	20231214	153400	106590250	50400	50400	50400	50400	0
191	20231214	153300	106590250	50400	50400	50400	50400	0
192	20231214	153200	106590250	50400	50400	50400	50400	0
193	20231214	153100	106590250	50400	50400	50400	50400	0
194	20231214	153000	106590250	50400	50400	50400	50400	208
195	20231214	152900	96107050	49950	49950	49950	49950	0
196	20231214	152800	96107050	49950	49950	49950	49950	0
197	20231214	152700	96107050	49950	49950	49950	49950	0
198	20231214	152600	96107050	49950	49950	49950	49950	0
199	20231214	152500	96107050	49950	49950	49950	49950	0
200	20231214	152400	96107050	49950	49950	49950	49950	0
201	20231214	152300	96107050	49950	49950	49950	49950	0
202	20231214	152200	96107050	49950	49950	49950	49950	0
203	20231214	152100	96107050	49950	49950	49950	49950	0
204	20231214	152000	96107050	49950	49950	49950	49950	0
205	20231214	151900	96107050	49950	49950	49950	49950	0
206	20231214	151800	96107050	49950	49950	49950	49950	1
207	20231214	151700	96057100	50100	50100	50100	50100	1
208	20231214	151600	96007000	50100	50100	50100	50100	1
209	20231214	151500	95956900	50200	50200	50200	50200	0
210	20231214	151400	95956900	50200	50200	50200	50200	0
211	20231214	151300	95956900	50200	50200	50200	50200	0
212	20231214	151200	95956900	50200	50200	50200	50200	1
213	20231214	151100	95906700	50200	50200	50200	50200	0
214	20231214	151000	95906700	50200	50200	50200	50200	1
215	20231214	150900	95856500	50200	50200	50200	50200	1
216	20231214	150800	95806300	50100	50100	50100	50100	0
217	20231214	150700	95806300	50100	50000	50100	50000	3
218	20231214	150600	95656100	50000	50000	50000	50000	1
219	20231214	150500	95606100	50000	50000	50000	50000	1
220	20231214	150400	95556100	50200	50200	50200	50200	0
221	20231214	150300	95556100	50200	50200	50200	50200	0
222	20231214	150200	95556100	50200	50200	50200	50200	1
223	20231214	150100	95505900	50400	50400	50400	50400	0
224	20231214	150000	95505900	50400	50400	50400	50400	0
225	20231214	145900	95505900	50400	50100	50400	50100	1000
226	20231214	145800	45136800	49950	49950	49950	49950	0
227	20231214	145700	45136800	49950	49950	49950	49950	0
228	20231214	145600	45136800	49950	49950	49950	49950	30
229	20231214	145500	43638300	49950	49950	49950	49950	0
230	20231214	145400	43638300	49950	50200	50200	49950	20
231	20231214	145300	42637550	50300	50300	50300	50300	0
232	20231214	145200	42637550	50300	50300	50300	50300	1
233	20231214	145100	42587250	50300	50300	50300	50300	0
234	20231214	145000	42587250	50300	50300	50300	50300	1
235	20231214	144900	42536950	50300	50300	50300	50300	1
236	20231214	144800	42486650	50300	50300	50300	50300	0
237	20231214	144700	42486650	50300	50300	50300	50300	1
238	20231214	144600	42436350	50300	50300	50300	50300	0
239	20231214	144500	42436350	50300	50300	50300	50300	1
240	20231214	144400	42386050	50400	50400	50400	50400	2
241	20231214	144300	42285250	50300	50300	50300	50300	1
242	20231214	144200	42234950	50300	50300	50300	50300	0
243	20231214	144100	42234950	50300	50300	50300	50300	1
244	20231214	144000	42184650	50300	50300	50300	50300	0
245	20231214	143900	42184650	50300	50300	50300	50300	1
246	20231214	143800	42134350	50300	50300	50300	50300	1
247	20231214	143700	42084050	50300	50300	50300	50300	0
248	20231214	143600	42084050	50300	50200	50300	50200	2
249	20231214	143500	41983550	50300	50300	50300	50300	20
250	20231214	143400	40977550	50200	50200	50200	50200	15
251	20231214	143300	40224550	50100	50100	50100	50100	16
252	20231214	143200	39422950	50000	49950	50000	49950	8
253	20231214	143100	39023000	49950	49950	49950	49950	1
254	20231214	143000	38973050	50000	50000	50000	50000	2
255	20231214	142900	38873050	50000	50000	50000	50000	1
256	20231214	142800	38823050	49950	49950	49950	49950	0
257	20231214	142700	38823050	49950	49950	49950	49950	1
258	20231214	142600	38773100	49900	49900	49900	49900	0
259	20231214	142500	38773100	49900	49900	49900	49900	0
260	20231214	142400	38773100	49900	49900	49900	49900	0
261	20231214	142300	38773100	49900	49900	49900	49900	0
262	20231214	142200	38773100	49900	49900	49900	49900	0
263	20231214	142100	38773100	49900	49900	49900	49900	0
264	20231214	142000	38773100	49900	49900	49900	49900	0
265	20231214	141900	38773100	49900	49900	49900	49900	0
266	20231214	141800	38773100	49900	49900	49900	49900	0
267	20231214	141700	38773100	49900	49900	49900	49900	0
268	20231214	141600	38773100	49900	49900	49900	49900	0
269	20231214	141500	38773100	49900	49900	49900	49900	0
270	20231214	141400	38773100	49900	49900	49900	49900	0
271	20231214	141300	38773100	49900	49900	49900	49900	0
272	20231214	141200	38773100	49900	49900	49900	49900	0
273	20231214	141100	38773100	49900	49900	49900	49900	0
274	20231214	141000	38773100	49900	49900	49900	49900	0
275	20231214	140900	38773100	49900	49900	49900	49900	0
276	20231214	140800	38773100	49900	49900	49900	49900	0
277	20231214	140700	38773100	49900	49900	49900	49900	0
278	20231214	140600	38773100	49900	49900	49900	49900	0
279	20231214	140500	38773100	49900	49900	49900	49900	0
280	20231214	140400	38773100	49900	49900	49900	49900	0
281	20231214	140300	38773100	49900	49900	49900	49900	0
282	20231214	140200	38773100	49900	49900	49900	49900	0
283	20231214	140100	38773100	49900	49900	49900	49900	0
284	20231214	140000	38773100	49900	49900	49900	49900	0
285	20231214	135900	38773100	49900	49900	49900	49900	0
286	20231214	135800	38773100	49900	49900	49900	49900	0
287	20231214	135700	38773100	49900	49900	49900	49900	0
288	20231214	135600	38773100	49900	49900	49900	49900	0
289	20231214	135500	38773100	49900	49900	49900	49900	0
290	20231214	135400	38773100	49900	49900	49900	49900	0
291	20231214	135300	38773100	49900	49900	49900	49900	0
292	20231214	135200	38773100	49900	49900	49900	49900	0
293	20231214	135100	38773100	49900	49900	49900	49900	0
294	20231214	135000	38773100	49900	49900	49900	49900	0
295	20231214	134900	38773100	49900	49900	49900	49900	0
296	20231214	134800	38773100	49900	49900	49900	49900	0
297	20231214	134700	38773100	49900	49900	49900	49900	0
298	20231214	134600	38773100	49900	49900	49900	49900	0
299	20231214	134500	38773100	49900	49900	49900	49900	0
300	20231214	134400	38773100	49900	49900	49900	49900	0
301	20231214	134300	38773100	49900	49900	49900	49900	0
302	20231214	134200	38773100	49900	49900	49900	49900	0
303	20231214	134100	38773100	49900	49900	49900	49900	0
304	20231214	134000	38773100	49900	49900	49900	49900	0
305	20231214	133900	38773100	49900	49900	49900	49900	0
306	20231214	133800	38773100	49900	49900	49900	49900	0
307	20231214	133700	38773100	49900	49900	49900	49900	0
308	20231214	133600	38773100	49900	49900	49900	49900	0
309	20231214	133500	38773100	49900	50000	50000	49900	25
310	20231214	133400	37525000	50000	50000	50000	50000	0
311	20231214	133300	37525000	50000	50000	50000	50000	0
312	20231214	133200	37525000	50000	50000	50000	50000	0
313	20231214	133100	37525000	50000	50000	50000	50000	0
314	20231214	133000	37525000	50000	50000	50000	50000	0
315	20231214	132900	37525000	50000	50000	50000	50000	0
316	20231214	132800	37525000	50000	50000	50000	50000	0
317	20231214	132700	37525000	50000	50000	50000	50000	0
318	20231214	132600	37525000	50000	50000	50000	50000	0
319	20231214	132500	37525000	50000	50000	50000	50000	0
320	20231214	132400	37525000	50000	50000	50000	50000	0
321	20231214	132300	37525000	50000	50000	50000	50000	0
322	20231214	132200	37525000	50000	50000	50000	50000	0
323	20231214	132100	37525000	50000	50000	50000	50000	0
324	20231214	132000	37525000	50000	50000	50000	50000	0
325	20231214	131900	37525000	50000	50000	50000	50000	0
326	20231214	131800	37525000	50000	50000	50000	50000	5
327	20231214	131700	37275000	50000	50000	50000	50000	0
328	20231214	131600	37275000	50000	50000	50000	50000	0
329	20231214	131500	37275000	50000	50000	50000	50000	0
330	20231214	131400	37275000	50000	50000	50000	50000	0
331	20231214	131300	37275000	50000	50000	50000	50000	2
332	20231214	131200	37175000	50000	50000	50000	50000	0
333	20231214	131100	37175000	50000	50000	50000	50000	0
334	20231214	131000	37175000	50000	50000	50000	50000	0
335	20231214	130900	37175000	50000	50000	50000	50000	0
336	20231214	130800	37175000	50000	50000	50000	50000	0
337	20231214	130700	37175000	50000	50000	50000	50000	0
338	20231214	130600	37175000	50000	50000	50000	50000	0
339	20231214	130500	37175000	50000	50000	50000	50000	0
340	20231214	130400	37175000	50000	50000	50000	50000	0
341	20231214	130300	37175000	50000	50000	50000	50000	0
342	20231214	130200	37175000	50000	50000	50000	50000	0
343	20231214	130100	37175000	50000	50000	50000	50000	0
344	20231214	130000	37175000	50000	50000	50000	50000	0
345	20231214	125900	37175000	50000	50000	50000	50000	0
346	20231214	125800	37175000	50000	50000	50000	50000	0
347	20231214	125700	37175000	50000	50000	50000	50000	0
348	20231214	125600	37175000	50000	50000	50000	50000	5
349	20231214	125500	36925000	50000	50000	50000	50000	0
350	20231214	125400	36925000	50000	50000	50000	50000	0
351	20231214	125300	36925000	50000	50000	50000	50000	0
352	20231214	125200	36925000	50000	50000	50000	50000	0
353	20231214	125100	36925000	50000	50000	50000	50000	0
354	20231214	125000	36925000	50000	50000	50000	50000	0
355	20231214	124900	36925000	50000	50000	50000	50000	0
356	20231214	124800	36925000	50000	50000	50000	50000	0
357	20231214	124700	36925000	50000	50000	50000	50000	0
358	20231214	124600	36925000	50000	50000	50000	50000	0
359	20231214	124500	36925000	50000	50000	50000	50000	0
360	20231214	124400	36925000	50000	50000	50000	50000	0
361	20231214	124300	36925000	50000	50000	50000	50000	0
362	20231214	124200	36925000	50000	50000	50000	50000	0
363	20231214	124100	36925000	50000	50000	50000	50000	0
364	20231214	124000	36925000	50000	50000	50000	50000	0
365	20231214	123900	36925000	50000	50000	50000	50000	0
366	20231214	123800	36925000	50000	50000	50000	50000	0
367	20231214	123700	36925000	50000	50000	50000	50000	0
368	20231214	123600	36925000	50000	50000	50000	50000	0
369	20231214	123500	36925000	50000	50000	50000	50000	0
370	20231214	123400	36925000	50000	50000	50000	50000	0
371	20231214	123300	36925000	50000	50000	50000	50000	0
372	20231214	123200	36925000	50000	50000	50000	50000	0
373	20231214	123100	36925000	50000	50000	50000	50000	0
374	20231214	123000	36925000	50000	50000	50000	50000	0
375	20231214	122900	36925000	50000	50000	50000	50000	0
376	20231214	122800	36925000	50000	50000	50000	50000	0
377	20231214	122700	36925000	50000	50000	50000	50000	0
378	20231214	122600	36925000	50000	50000	50000	50000	1
379	20231214	122500	36875000	50000	50000	50000	50000	0
380	20231214	122400	36875000	50000	50000	50000	50000	11
381	20231214	122300	36325000	50100	50100	50100	50100	0
382	20231214	122200	36325000	50100	50100	50100	50100	0
383	20231214	122100	36325000	50100	50100	50100	50100	0
384	20231214	122000	36325000	50100	50100	50100	50100	0
385	20231214	121900	36325000	50100	50100	50100	50100	0
386	20231214	121800	36325000	50100	50100	50100	50100	0
387	20231214	121700	36325000	50100	50100	50100	50100	0
388	20231214	121600	36325000	50100	50100	50100	50100	0
389	20231214	121500	36325000	50100	50100	50100	50100	0
390	20231214	121400	36325000	50100	50100	50100	50100	1
391	20231214	121300	36274900	50100	50100	50100	50100	0
392	20231214	121200	36274900	50100	50100	50100	50100	0
393	20231214	121100	36274900	50100	50100	50100	50100	0
394	20231214	121000	36274900	50100	50100	50100	50100	0
395	20231214	120900	36274900	50100	50100	50100	50100	0
396	20231214	120800	36274900	50100	50100	50100	50100	0
397	20231214	120700	36274900	50100	50000	50100	50000	2
398	20231214	120600	36174800	50000	50000	50000	50000	0
399	20231214	120500	36174800	50000	50000	50000	50000	0
400	20231214	120400	36174800	50000	50000	50000	50000	0
401	20231214	120300	36174800	50000	50000	50000	50000	31
402	20231214	120200	34624800	50000	50000	50000	50000	0
403	20231214	120100	34624800	50000	50000	50000	50000	0
404	20231214	120000	34624800	50000	50000	50000	50000	0
405	20231214	115900	34624800	50000	50000	50000	50000	0
406	20231214	115800	34624800	50000	50000	50000	50000	0
407	20231214	115700	34624800	50000	50000	50000	50000	0
408	20231214	115600	34624800	50000	50000	50000	50000	0
409	20231214	115500	34624800	50000	50000	50000	50000	0
410	20231214	115400	34624800	50000	50000	50000	50000	0
411	20231214	115300	34624800	50000	50000	50000	50000	0
412	20231214	115200	34624800	50000	50000	50000	50000	0
413	20231214	115100	34624800	50000	50000	50000	50000	0
414	20231214	115000	34624800	50000	50000	50000	50000	0
415	20231214	114900	34624800	50000	50000	50000	50000	0
416	20231214	114800	34624800	50000	50000	50000	50000	0
417	20231214	114700	34624800	50000	50000	50000	50000	0
418	20231214	114600	34624800	50000	50000	50000	50000	0
419	20231214	114500	34624800	50000	50000	50000	50000	0
420	20231214	114400	34624800	50000	50000	50000	50000	0
421	20231214	114300	34624800	50000	50000	50000	50000	0
422	20231214	114200	34624800	50000	50000	50000	50000	0
423	20231214	114100	34624800	50000	50000	50000	50000	242
424	20231214	114000	22524800	50000	50000	50000	50000	0
425	20231214	113900	22524800	50000	50000	50000	50000	0
426	20231214	113800	22524800	50000	50000	50000	50000	0
427	20231214	113700	22524800	50000	50000	50000	50000	0
428	20231214	113600	22524800	50000	50000	50000	50000	0
429	20231214	113500	22524800	50000	50000	50000	50000	0
430	20231214	113400	22524800	50000	50000	50000	50000	0
431	20231214	113300	22524800	50000	50000	50000	50000	0
432	20231214	113200	22524800	50000	50000	50000	50000	0
433	20231214	113100	22524800	50000	50000	50000	50000	0
434	20231214	113000	22524800	50000	50000	50000	50000	0
435	20231214	112900	22524800	50000	50000	50000	50000	0
436	20231214	112800	22524800	50000	50000	50000	50000	0
437	20231214	112700	22524800	50000	50000	50000	50000	0
438	20231214	112600	22524800	50000	50000	50000	50000	0
439	20231214	112500	22524800	50000	50000	50000	50000	0
440	20231214	112400	22524800	50000	50000	50000	50000	0
441	20231214	112300	22524800	50000	50000	50000	50000	100
442	20231214	112200	17524800	50000	50000	50000	50000	0
443	20231214	112100	17524800	50000	50000	50000	50000	0
444	20231214	112000	17524800	50000	50000	50000	50000	0
445	20231214	111900	17524800	50000	50000	50000	50000	0
446	20231214	111800	17524800	50000	50000	50000	50000	0
447	20231214	111700	17524800	50000	50000	50000	50000	0
448	20231214	111600	17524800	50000	50000	50000	50000	0
449	20231214	111500	17524800	50000	50000	50000	50000	0
450	20231214	111400	17524800	50000	50000	50000	50000	0
451	20231214	111300	17524800	50000	50000	50000	50000	0
452	20231214	111200	17524800	50000	50000	50000	50000	0
453	20231214	111100	17524800	50000	50000	50000	50000	0
454	20231214	111000	17524800	50000	50000	50000	50000	0
455	20231214	110900	17524800	50000	50000	50000	50000	0
456	20231214	110800	17524800	50000	50000	50000	50000	0
457	20231214	110700	17524800	50000	50000	50000	50000	0
458	20231214	110600	17524800	50000	50000	50000	50000	0
459	20231214	110500	17524800	50000	50000	50000	50000	0
460	20231214	110400	17524800	50000	50000	50000	50000	0
461	20231214	110300	17524800	50000	50000	50000	50000	0
462	20231214	110200	17524800	50000	50000	50000	50000	0
463	20231214	110100	17524800	50000	50000	50000	50000	1
464	20231214	110000	17474800	49900	49900	49900	49900	0
465	20231214	105900	17474800	49900	49900	49900	49900	0
466	20231214	105800	17474800	49900	49900	49900	49900	0
467	20231214	105700	17474800	49900	49900	49900	49900	0
468	20231214	105600	17474800	49900	49900	49900	49900	2
469	20231214	105500	17375000	50000	50000	50000	50000	0
470	20231214	105400	17375000	50000	50000	50000	50000	0
471	20231214	105300	17375000	50000	50000	50000	50000	0
472	20231214	105200	17375000	50000	50000	50000	50000	0
473	20231214	105100	17375000	50000	50000	50000	50000	0
474	20231214	105000	17375000	50000	50000	50000	50000	0
475	20231214	104900	17375000	50000	50000	50000	50000	0
476	20231214	104800	17375000	50000	50000	50000	50000	0
477	20231214	104700	17375000	50000	50000	50000	50000	0
478	20231214	104600	17375000	50000	50000	50000	50000	0
479	20231214	104500	17375000	50000	50000	50000	50000	0
480	20231214	104400	17375000	50000	50000	50000	50000	0
481	20231214	104300	17375000	50000	50000	50000	50000	0
482	20231214	104200	17375000	50000	50000	50000	50000	0
483	20231214	104100	17375000	50000	50000	50000	50000	0
484	20231214	104000	17375000	50000	50000	50000	50000	0
485	20231214	103900	17375000	50000	50000	50000	50000	0
486	20231214	103800	17375000	50000	50000	50000	50000	0
487	20231214	103700	17375000	50000	50000	50000	50000	0
488	20231214	103600	17375000	50000	50000	50000	50000	0
489	20231214	103500	17375000	50000	50000	50000	50000	0
490	20231214	103400	17375000	50000	50000	50000	50000	0
491	20231214	103300	17375000	50000	50000	50000	50000	4
492	20231214	103200	17175000	50000	50000	50000	50000	0
493	20231214	103100	17175000	50000	50000	50000	50000	5
494	20231214	103000	16925000	50000	50000	50000	50000	50
495	20231214	102900	14425000	50000	50000	50000	50000	0
496	20231214	102800	14425000	50000	50000	50000	50000	0
497	20231214	102700	14425000	50000	50000	50000	50000	0
498	20231214	102600	14425000	50000	50000	50000	50000	0
499	20231214	102500	14425000	50000	50000	50000	50000	0
500	20231214	102400	14425000	50000	50000	50000	50000	0
501	20231214	102300	14425000	50000	50000	50000	50000	0
502	20231214	102200	14425000	50000	50000	50000	50000	0
503	20231214	102100	14425000	50000	50000	50000	50000	0
504	20231214	102000	14425000	50000	50000	50000	50000	0
505	20231214	101900	14425000	50000	50000	50000	50000	0
506	20231214	101800	14425000	50000	50000	50000	50000	0
507	20231214	101700	14425000	50000	50000	50000	50000	0
508	20231214	101600	14425000	50000	50000	50000	50000	0
509	20231214	101500	14425000	50000	50000	50000	50000	0
510	20231214	101400	14425000	50000	50000	50000	50000	0
511	20231214	101300	14425000	50000	50000	50000	50000	0
512	20231214	101200	14425000	50000	50000	50000	50000	0
513	20231214	101100	14425000	50000	50000	50000	50000	0
514	20231214	101000	14425000	50000	50000	50000	50000	0
515	20231214	100900	14425000	50000	50000	50000	50000	0
516	20231214	100800	14425000	50000	50000	50000	50000	0
517	20231214	100700	14425000	50000	50000	50000	50000	0
518	20231214	100600	14425000	50000	50000	50000	50000	0
519	20231214	100500	14425000	50000	50000	50000	50000	0
520	20231214	100400	14425000	50000	50000	50000	50000	0
521	20231214	100300	14425000	50000	50000	50000	50000	0
522	20231214	100200	14425000	50000	50000	50000	50000	0
523	20231214	100100	14425000	50000	50000	50000	50000	0
524	20231214	100000	14425000	50000	50000	50000	50000	0
525	20231214	095900	14425000	50000	50000	50000	50000	0
526	20231214	095800	14425000	50000	50000	50000	50000	0
527	20231214	095700	14425000	50000	50000	50000	50000	0
528	20231214	095600	14425000	50000	50000	50000	50000	0
529	20231214	095500	14425000	50000	50000	50000	50000	0
530	20231214	095400	14425000	50000	50000	50000	50000	0
531	20231214	095300	14425000	50000	50000	50000	50000	0
532	20231214	095200	14425000	50000	50000	50000	50000	0
533	20231214	095100	14425000	50000	50000	50000	50000	0
534	20231214	095000	14425000	50000	50000	50000	50000	0
535	20231214	094900	14425000	50000	50000	50000	50000	0
536	20231214	094800	14425000	50000	50000	50000	50000	0
537	20231214	094700	14425000	50000	50000	50000	50000	0
538	20231214	094600	14425000	50000	50000	50000	50000	0
539	20231214	094500	14425000	50000	50000	50000	50000	0
540	20231214	094400	14425000	50000	50000	50000	50000	0
541	20231214	094300	14425000	50000	50000	50000	50000	0
542	20231214	094200	14425000	50000	50000	50000	50000	0
543	20231214	094100	14425000	50000	50000	50000	50000	1
544	20231214	094000	14375000	50000	50000	50000	50000	0
545	20231214	093900	14375000	50000	50000	50000	50000	0
546	20231214	093800	14375000	50000	50000	50000	50000	0
547	20231214	093700	14375000	50000	50000	50000	50000	0
548	20231214	093600	14375000	50000	50000	50000	50000	19
549	20231214	093500	13425000	50000	49950	50000	49950	200
550	20231214	093400	3425350	49800	49800	49800	49800	1
551	20231214	093300	3375550	49800	49600	49800	49600	13
552	20231214	093200	2728350	49600	49600	49600	49600	22
553	20231214	093100	1637150	49600	49600	49600	49600	0
554	20231214	093000	1637150	49600	49600	49600	49600	13
555	20231214	092900	992350	49600	49600	49600	49600	0
556	20231214	092800	992350	49600	49600	49600	49600	1
557	20231214	092700	942750	49600	49600	49600	49600	0
558	20231214	092600	942750	49600	49600	49600	49600	1
559	20231214	092500	893150	49600	49600	49600	49600	3
560	20231214	092400	744350	49600	49600	49600	49600	3
561	20231214	092300	595550	49600	49700	49700	49600	12
562	20231214	092200	0	50000	50000	50000	50000	0
563	20231214	092100	0	50000	50000	50000	50000	0
564	20231214	092000	0	50000	50000	50000	50000	0
565	20231214	091900	0	50000	50000	50000	50000	0
566	20231214	091800	0	50000	50000	50000	50000	0
567	20231214	091700	0	50000	50000	50000	50000	0
568	20231214	091600	0	50000	50000	50000	50000	0
569	20231214	091500	0	50000	50000	50000	50000	0
570	20231214	091400	0	50000	50000	50000	50000	0
571	20231214	091300	0	50000	50000	50000	50000	0
572	20231214	091200	0	50000	50000	50000	50000	0
573	20231214	091100	0	50000	50000	50000	50000	0
574	20231214	091000	0	50000	50000	50000	50000	0
575	20231214	090900	0	50000	50000	50000	50000	0
576	20231214	090800	0	50000	50000	50000	50000	0
577	20231214	090700	0	50000	50000	50000	50000	0
578	20231214	090600	0	50000	50000	50000	50000	0
579	20231214	090500	0	50000	50000	50000	50000	0
580	20231214	090400	0	50000	50000	50000	50000	0
581	20231214	090300	0	50000	50000	50000	50000	0
582	20231214	090200	0	50000	50000	50000	50000	0
583	20231214	090100	0	50000	50000	50000	50000	0
584	20231214	090000	0	50000	50000	50000	50000	0