KissMeData/004700/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184300	12683800	49900	49900	49900	49900	112
3	20240112	184200	12683800	49900	49900	49900	49900	0
4	20240112	184100	12683800	49900	49900	49900	49900	0
5	20240112	184000	12683800	49900	49900	49900	49900	0
6	20240112	183900	12683800	49900	49900	49900	49900	0
7	20240112	183800	12683800	49900	49900	49900	49900	0
8	20240112	183700	12683800	49900	49900	49900	49900	0
9	20240112	183600	12683800	49900	49900	49900	49900	0
10	20240112	183500	12683800	49900	49900	49900	49900	0
11	20240112	183400	12683800	49900	49900	49900	49900	0
12	20240112	183300	12683800	49900	49900	49900	49900	0
13	20240112	183200	12683800	49900	49900	49900	49900	0
14	20240112	183100	12683800	49900	49900	49900	49900	0
15	20240112	183000	12683800	49900	49900	49900	49900	0
16	20240112	182900	12683800	49900	49900	49900	49900	0
17	20240112	182800	12683800	49900	49900	49900	49900	0
18	20240112	182700	12683800	49900	49900	49900	49900	0
19	20240112	182600	12683800	49900	49900	49900	49900	0
20	20240112	182500	12683800	49900	49900	49900	49900	0
21	20240112	182400	12683800	49900	49900	49900	49900	0
22	20240112	182300	12683800	49900	49900	49900	49900	0
23	20240112	182200	12683800	49900	49900	49900	49900	0
24	20240112	182100	12683800	49900	49900	49900	49900	0
25	20240112	182000	12683800	49900	49900	49900	49900	0
26	20240112	181900	12683800	49900	49900	49900	49900	0
27	20240112	181800	12683800	49900	49900	49900	49900	0
28	20240112	181700	12683800	49900	49900	49900	49900	0
29	20240112	181600	12683800	49900	49900	49900	49900	0
30	20240112	181500	12683800	49900	49900	49900	49900	0
31	20240112	181400	12683800	49900	49900	49900	49900	0
32	20240112	181300	12683800	49900	49900	49900	49900	112
33	20240112	181200	12683800	49900	49900	49900	49900	0
34	20240112	181100	12683800	49900	49900	49900	49900	0
35	20240112	181000	12683800	49900	49900	49900	49900	0
36	20240112	180900	12683800	49900	49900	49900	49900	0
37	20240112	180800	12683800	49900	49900	49900	49900	0
38	20240112	180700	12683800	49900	49900	49900	49900	0
39	20240112	180600	12683800	49900	49900	49900	49900	0
40	20240112	180500	12683800	49900	49900	49900	49900	0
41	20240112	180400	12683800	49900	49900	49900	49900	0
42	20240112	180300	12683800	49900	49900	49900	49900	0
43	20240112	180200	12683800	49900	49900	49900	49900	0
44	20240112	180100	12683800	49900	49900	49900	49900	0
45	20240112	180000	12683800	49900	49900	49900	49900	0
46	20240112	175900	12683800	49900	49900	49900	49900	0
47	20240112	175800	12683800	49900	49900	49900	49900	0
48	20240112	175700	12683800	49900	49900	49900	49900	0
49	20240112	175600	12683800	49900	49900	49900	49900	0
50	20240112	175500	12683800	49900	49900	49900	49900	0
51	20240112	175400	12683800	49900	49900	49900	49900	0
52	20240112	175300	12683800	49900	49900	49900	49900	0
53	20240112	175200	12683800	49900	49900	49900	49900	0
54	20240112	175100	12683800	49900	49900	49900	49900	0
55	20240112	175000	12683800	49900	49900	49900	49900	0
56	20240112	174900	12683800	49900	49900	49900	49900	0
57	20240112	174800	12683800	49900	49900	49900	49900	0
58	20240112	174700	12683800	49900	49900	49900	49900	0
59	20240112	174600	12683800	49900	49900	49900	49900	0
60	20240112	174500	12683800	49900	49900	49900	49900	0
61	20240112	174400	12683800	49900	49900	49900	49900	0
62	20240112	174300	12683800	49900	49900	49900	49900	112
63	20240112	174200	12683800	49900	49900	49900	49900	0
64	20240112	174100	12683800	49900	49900	49900	49900	0
65	20240112	174000	12683800	49900	49900	49900	49900	0
66	20240112	173900	12683800	49900	49900	49900	49900	0
67	20240112	173800	12683800	49900	49900	49900	49900	0
68	20240112	173700	12683800	49900	49900	49900	49900	0
69	20240112	173600	12683800	49900	49900	49900	49900	0
70	20240112	173500	12683800	49900	49900	49900	49900	0
71	20240112	173400	12683800	49900	49900	49900	49900	0
72	20240112	173300	12683800	49900	49900	49900	49900	0
73	20240112	173200	12683800	49900	49900	49900	49900	0
74	20240112	173100	12683800	49900	49900	49900	49900	0
75	20240112	173000	12683800	49900	49900	49900	49900	0
76	20240112	172900	12683800	49900	49900	49900	49900	0
77	20240112	172800	12683800	49900	49900	49900	49900	0
78	20240112	172700	12683800	49900	49900	49900	49900	0
79	20240112	172600	12683800	49900	49900	49900	49900	0
80	20240112	172500	12683800	49900	49900	49900	49900	0
81	20240112	172400	12683800	49900	49900	49900	49900	0
82	20240112	172300	12683800	49900	49900	49900	49900	0
83	20240112	172200	12683800	49900	49900	49900	49900	0
84	20240112	172100	12683800	49900	49900	49900	49900	0
85	20240112	172000	12683800	49900	49900	49900	49900	0
86	20240112	171900	12683800	49900	49900	49900	49900	0
87	20240112	171800	12683800	49900	49900	49900	49900	0
88	20240112	171700	12683800	49900	49900	49900	49900	0
89	20240112	171600	12683800	49900	49900	49900	49900	0
90	20240112	171500	12683800	49900	49900	49900	49900	0
91	20240112	171400	12683800	49900	49900	49900	49900	0
92	20240112	171300	12683800	49900	49900	49900	49900	112
93	20240112	171200	12683800	49900	49900	49900	49900	0
94	20240112	171100	12683800	49900	49900	49900	49900	0
95	20240112	171000	12683800	49900	49900	49900	49900	0
96	20240112	170900	12683800	49900	49900	49900	49900	0
97	20240112	170800	12683800	49900	49900	49900	49900	0
98	20240112	170700	12683800	49900	49900	49900	49900	0
99	20240112	170600	12683800	49900	49900	49900	49900	0
100	20240112	170500	12683800	49900	49900	49900	49900	0
101	20240112	170400	12683800	49900	49900	49900	49900	0
102	20240112	170300	12683800	49900	49900	49900	49900	0
103	20240112	170200	12683800	49900	49900	49900	49900	0
104	20240112	170100	12683800	49900	49900	49900	49900	0
105	20240112	170000	12683800	49900	49900	49900	49900	0
106	20240112	165900	12683800	49900	49900	49900	49900	0
107	20240112	165800	12683800	49900	49900	49900	49900	0
108	20240112	165700	12683800	49900	49900	49900	49900	0
109	20240112	165600	12683800	49900	49900	49900	49900	0
110	20240112	165500	12683800	49900	49900	49900	49900	0
111	20240112	165400	12683800	49900	49900	49900	49900	0
112	20240112	165300	12683800	49900	49900	49900	49900	0
113	20240112	165200	12683800	49900	49900	49900	49900	0
114	20240112	165100	12683800	49900	49900	49900	49900	0
115	20240112	165000	12683800	49900	49900	49900	49900	0
116	20240112	164900	12683800	49900	49900	49900	49900	0
117	20240112	164800	12683800	49900	49900	49900	49900	0
118	20240112	164700	12683800	49900	49900	49900	49900	0
119	20240112	164600	12683800	49900	49900	49900	49900	0
120	20240112	164500	12683800	49900	49900	49900	49900	0
121	20240112	164400	12683800	49900	49900	49900	49900	0
122	20240112	164300	12683800	49900	49900	49900	49900	112
123	20240112	164200	12683800	49900	49900	49900	49900	0
124	20240112	164100	12683800	49900	49900	49900	49900	0
125	20240112	164000	12683800	49900	49900	49900	49900	0
126	20240112	163900	12683800	49900	49900	49900	49900	0
127	20240112	163800	12683800	49900	49900	49900	49900	0
128	20240112	163700	12683800	49900	49900	49900	49900	0
129	20240112	163600	12683800	49900	49900	49900	49900	0
130	20240112	163500	12683800	49900	49900	49900	49900	0
131	20240112	163400	12683800	49900	49900	49900	49900	0
132	20240112	163300	12683800	49900	49900	49900	49900	0
133	20240112	163200	12683800	49900	49900	49900	49900	0
134	20240112	163100	12683800	49900	49900	49900	49900	0
135	20240112	163000	12683800	49900	49900	49900	49900	0
136	20240112	162900	12683800	49900	49900	49900	49900	0
137	20240112	162800	12683800	49900	49900	49900	49900	0
138	20240112	162700	12683800	49900	49900	49900	49900	0
139	20240112	162600	12683800	49900	49900	49900	49900	0
140	20240112	162500	12683800	49900	49900	49900	49900	0
141	20240112	162400	12683800	49900	49900	49900	49900	0
142	20240112	162300	12683800	49900	49900	49900	49900	0
143	20240112	162200	12683800	49900	49900	49900	49900	0
144	20240112	162100	12683800	49900	49900	49900	49900	0
145	20240112	162000	12683800	49900	49900	49900	49900	0
146	20240112	161900	12683800	49900	49900	49900	49900	0
147	20240112	161800	12683800	49900	49900	49900	49900	0
148	20240112	161700	12683800	49900	49900	49900	49900	0
149	20240112	161600	12683800	49900	49900	49900	49900	0
150	20240112	161500	12683800	49900	49900	49900	49900	0
151	20240112	161400	12683800	49900	49900	49900	49900	0
152	20240112	161300	12683800	49900	49900	49900	49900	112
153	20240112	161200	12683800	49900	49900	49900	49900	0
154	20240112	161100	12683800	49900	49900	49900	49900	0
155	20240112	161000	12683800	49900	49900	49900	49900	0
156	20240112	160900	12683800	49900	49900	49900	49900	0
157	20240112	160800	12683800	49900	49900	49900	49900	0
158	20240112	160700	12683800	49900	49900	49900	49900	0
159	20240112	160600	12683800	49900	49900	49900	49900	0
160	20240112	160500	12683800	49900	49900	49900	49900	0
161	20240112	160400	12683800	49900	49900	49900	49900	0
162	20240112	160300	12683800	49900	49900	49900	49900	0
163	20240112	160200	12683800	49900	49900	49900	49900	0
164	20240112	160100	12683800	49900	49900	49900	49900	0
165	20240112	160000	12683800	49900	49900	49900	49900	0
166	20240112	155900	12683800	49900	49900	49900	49900	0
167	20240112	155800	12683800	49900	49900	49900	49900	0
168	20240112	155700	12683800	49900	49900	49900	49900	0
169	20240112	155600	12683800	49900	49900	49900	49900	0
170	20240112	155500	12683800	49900	49900	49900	49900	0
171	20240112	155400	12683800	49900	49900	49900	49900	0
172	20240112	155300	12683800	49900	49900	49900	49900	0
173	20240112	155200	12683800	49900	49900	49900	49900	0
174	20240112	155100	12683800	49900	49900	49900	49900	0
175	20240112	155000	12683800	49900	49900	49900	49900	0
176	20240112	154900	12683800	49900	49900	49900	49900	0
177	20240112	154800	12683800	49900	49900	49900	49900	0
178	20240112	154700	12683800	49900	49900	49900	49900	0
179	20240112	154600	12683800	49900	49900	49900	49900	0
180	20240112	154500	12683800	49900	49900	49900	49900	0
181	20240112	154400	12683800	49900	49900	49900	49900	0
182	20240112	154300	12683800	49900	49900	49900	49900	112
183	20240112	154200	12683800	49900	49900	49900	49900	0
184	20240112	154100	12683800	49900	49900	49900	49900	0
185	20240112	154000	12683800	49900	49900	49900	49900	0
186	20240112	153900	12683800	49900	49900	49900	49900	0
187	20240112	153800	12683800	49900	49900	49900	49900	0
188	20240112	153700	12683800	49900	49900	49900	49900	0
189	20240112	153600	12683800	49900	49900	49900	49900	0
190	20240112	153500	12683800	49900	49900	49900	49900	0
191	20240112	153400	12683800	49900	49900	49900	49900	0
192	20240112	153300	12683800	49900	49900	49900	49900	0
193	20240112	153200	12683800	49900	49900	49900	49900	0
194	20240112	153100	12683800	49900	49900	49900	49900	0
195	20240112	153000	12683800	49900	49900	49900	49900	112
196	20240112	152900	7095000	50000	50000	50000	50000	0
197	20240112	152800	7095000	50000	50000	50000	50000	0
198	20240112	152700	7095000	50000	50000	50000	50000	0
199	20240112	152600	7095000	50000	50000	50000	50000	0
200	20240112	152500	7095000	50000	50000	50000	50000	0
201	20240112	152400	7095000	50000	50000	50000	50000	0
202	20240112	152300	7095000	50000	50000	50000	50000	0
203	20240112	152200	7095000	50000	50000	50000	50000	0
204	20240112	152100	7095000	50000	50000	50000	50000	0
205	20240112	152000	7095000	50000	50000	50000	50000	0
206	20240112	151900	7095000	50000	50000	50000	50000	0
207	20240112	151800	7095000	50000	50000	50000	50000	0
208	20240112	151700	7095000	50000	49800	50000	49800	100
209	20240112	151600	2097000	49750	49750	49750	49750	0
210	20240112	151500	2097000	49750	49750	49750	49750	0
211	20240112	151400	2097000	49750	49750	49750	49750	0
212	20240112	151300	2097000	49750	49750	49750	49750	0
213	20240112	151200	2097000	49750	49750	49750	49750	0
214	20240112	151100	2097000	49750	49750	49750	49750	0
215	20240112	151000	2097000	49750	49750	49750	49750	0
216	20240112	150900	2097000	49750	49750	49750	49750	0
217	20240112	150800	2097000	49750	49750	49750	49750	0
218	20240112	150700	2097000	49750	49750	49750	49750	0
219	20240112	150600	2097000	49750	49750	49750	49750	0
220	20240112	150500	2097000	49750	49750	49750	49750	0
221	20240112	150400	2097000	49750	49750	49750	49750	2
222	20240112	150300	1997500	49850	49850	49850	49850	0
223	20240112	150200	1997500	49850	49850	49850	49850	0
224	20240112	150100	1997500	49850	49850	49850	49850	0
225	20240112	150000	1997500	49850	49850	49850	49850	0
226	20240112	145900	1997500	49850	49850	49850	49850	0
227	20240112	145800	1997500	49850	49850	49850	49850	0
228	20240112	145700	1997500	49850	49850	49850	49850	0
229	20240112	145600	1997500	49850	49850	49850	49850	0
230	20240112	145500	1997500	49850	49850	49850	49850	0
231	20240112	145400	1997500	49850	49850	49850	49850	0
232	20240112	145300	1997500	49850	49850	49850	49850	0
233	20240112	145200	1997500	49850	49850	49850	49850	0
234	20240112	145100	1997500	49850	49850	49850	49850	0
235	20240112	145000	1997500	49850	49850	49850	49850	0
236	20240112	144900	1997500	49850	49850	49850	49850	0
237	20240112	144800	1997500	49850	49850	49850	49850	0
238	20240112	144700	1997500	49850	49850	49850	49850	0
239	20240112	144600	1997500	49850	49850	49850	49850	0
240	20240112	144500	1997500	49850	49850	49850	49850	0
241	20240112	144400	1997500	49850	49850	49850	49850	0
242	20240112	144300	1997500	49850	49850	49850	49850	0
243	20240112	144200	1997500	49850	49850	49850	49850	0
244	20240112	144100	1997500	49850	49850	49850	49850	0
245	20240112	144000	1997500	49850	49850	49850	49850	0
246	20240112	143900	1997500	49850	49850	49850	49850	0
247	20240112	143800	1997500	49850	49850	49850	49850	0
248	20240112	143700	1997500	49850	49850	49850	49850	0
249	20240112	143600	1997500	49850	49850	49850	49850	0
250	20240112	143500	1997500	49850	49850	49850	49850	0
251	20240112	143400	1997500	49850	49850	49850	49850	0
252	20240112	143300	1997500	49850	49850	49850	49850	0
253	20240112	143200	1997500	49850	49850	49850	49850	0
254	20240112	143100	1997500	49850	49850	49850	49850	0
255	20240112	143000	1997500	49850	49850	49850	49850	0
256	20240112	142900	1997500	49850	49850	49850	49850	0
257	20240112	142800	1997500	49850	49850	49850	49850	0
258	20240112	142700	1997500	49850	49850	49850	49850	0
259	20240112	142600	1997500	49850	49850	49850	49850	0
260	20240112	142500	1997500	49850	49850	49850	49850	0
261	20240112	142400	1997500	49850	49850	49850	49850	0
262	20240112	142300	1997500	49850	49850	49850	49850	0
263	20240112	142200	1997500	49850	49850	49850	49850	0
264	20240112	142100	1997500	49850	49850	49850	49850	0
265	20240112	142000	1997500	49850	49850	49850	49850	0
266	20240112	141900	1997500	49850	49850	49850	49850	0
267	20240112	141800	1997500	49850	49850	49850	49850	0
268	20240112	141700	1997500	49850	49850	49850	49850	0
269	20240112	141600	1997500	49850	49850	49850	49850	0
270	20240112	141500	1997500	49850	49850	49850	49850	0
271	20240112	141400	1997500	49850	49850	49850	49850	0
272	20240112	141300	1997500	49850	49850	49850	49850	0
273	20240112	141200	1997500	49850	49850	49850	49850	0
274	20240112	141100	1997500	49850	49850	49850	49850	0
275	20240112	141000	1997500	49850	49850	49850	49850	0
276	20240112	140900	1997500	49850	49850	49850	49850	0
277	20240112	140800	1997500	49850	49850	49850	49850	0
278	20240112	140700	1997500	49850	49850	49850	49850	0
279	20240112	140600	1997500	49850	49850	49850	49850	0
280	20240112	140500	1997500	49850	49850	49850	49850	0
281	20240112	140400	1997500	49850	49850	49850	49850	0
282	20240112	140300	1997500	49850	49850	49850	49850	0
283	20240112	140200	1997500	49850	49850	49850	49850	0
284	20240112	140100	1997500	49850	49850	49850	49850	0
285	20240112	140000	1997500	49850	49850	49850	49850	0
286	20240112	135900	1997500	49850	49850	49850	49850	0
287	20240112	135800	1997500	49850	49850	49850	49850	0
288	20240112	135700	1997500	49850	49850	49850	49850	0
289	20240112	135600	1997500	49850	49850	49850	49850	0
290	20240112	135500	1997500	49850	49850	49850	49850	0
291	20240112	135400	1997500	49850	49850	49850	49850	0
292	20240112	135300	1997500	49850	49850	49850	49850	0
293	20240112	135200	1997500	49850	49850	49850	49850	0
294	20240112	135100	1997500	49850	49850	49850	49850	0
295	20240112	135000	1997500	49850	49850	49850	49850	0
296	20240112	134900	1997500	49850	49850	49850	49850	0
297	20240112	134800	1997500	49850	49850	49850	49850	0
298	20240112	134700	1997500	49850	49850	49850	49850	0
299	20240112	134600	1997500	49850	49850	49850	49850	0
300	20240112	134500	1997500	49850	49850	49850	49850	0
301	20240112	134400	1997500	49850	49850	49850	49850	0
302	20240112	134300	1997500	49850	49850	49850	49850	0
303	20240112	134200	1997500	49850	49850	49850	49850	0
304	20240112	134100	1997500	49850	49850	49850	49850	0
305	20240112	134000	1997500	49850	49850	49850	49850	0
306	20240112	133900	1997500	49850	49850	49850	49850	0
307	20240112	133800	1997500	49850	49850	49850	49850	0
308	20240112	133700	1997500	49850	49850	49850	49850	0
309	20240112	133600	1997500	49850	49850	49850	49850	0
310	20240112	133500	1997500	49850	49850	49850	49850	0
311	20240112	133400	1997500	49850	49850	49850	49850	0
312	20240112	133300	1997500	49850	49850	49850	49850	0
313	20240112	133200	1997500	49850	49850	49850	49850	0
314	20240112	133100	1997500	49850	49850	49850	49850	0
315	20240112	133000	1997500	49850	49850	49850	49850	0
316	20240112	132900	1997500	49850	49850	49850	49850	0
317	20240112	132800	1997500	49850	49850	49850	49850	0
318	20240112	132700	1997500	49850	49850	49850	49850	0
319	20240112	132600	1997500	49850	49850	49850	49850	0
320	20240112	132500	1997500	49850	49850	49850	49850	0
321	20240112	132400	1997500	49850	49850	49850	49850	0
322	20240112	132300	1997500	49850	49850	49850	49850	0
323	20240112	132200	1997500	49850	49850	49850	49850	0
324	20240112	132100	1997500	49850	49850	49850	49850	0
325	20240112	132000	1997500	49850	49850	49850	49850	0
326	20240112	131900	1997500	49850	49850	49850	49850	0
327	20240112	131800	1997500	49850	49850	49850	49850	0
328	20240112	131700	1997500	49850	49850	49850	49850	0
329	20240112	131600	1997500	49850	49850	49850	49850	0
330	20240112	131500	1997500	49850	49850	49850	49850	0
331	20240112	131400	1997500	49850	49850	49850	49850	0
332	20240112	131300	1997500	49850	49850	49850	49850	0
333	20240112	131200	1997500	49850	49850	49850	49850	0
334	20240112	131100	1997500	49850	49850	49850	49850	0
335	20240112	131000	1997500	49850	49850	49850	49850	0
336	20240112	130900	1997500	49850	49850	49850	49850	0
337	20240112	130800	1997500	49850	49850	49850	49850	0
338	20240112	130700	1997500	49850	49850	49850	49850	0
339	20240112	130600	1997500	49850	49850	49850	49850	0
340	20240112	130500	1997500	49850	49850	49850	49850	0
341	20240112	130400	1997500	49850	49850	49850	49850	0
342	20240112	130300	1997500	49850	49850	49850	49850	0
343	20240112	130200	1997500	49850	49850	49850	49850	0
344	20240112	130100	1997500	49850	49850	49850	49850	0
345	20240112	130000	1997500	49850	49850	49850	49850	0
346	20240112	125900	1997500	49850	49850	49850	49850	0
347	20240112	125800	1997500	49850	49850	49850	49850	0
348	20240112	125700	1997500	49850	49850	49850	49850	0
349	20240112	125600	1997500	49850	49850	49850	49850	0
350	20240112	125500	1997500	49850	49850	49850	49850	0
351	20240112	125400	1997500	49850	49850	49850	49850	0
352	20240112	125300	1997500	49850	49850	49850	49850	0
353	20240112	125200	1997500	49850	49850	49850	49850	0
354	20240112	125100	1997500	49850	49850	49850	49850	0
355	20240112	125000	1997500	49850	49850	49850	49850	0
356	20240112	124900	1997500	49850	49850	49850	49850	0
357	20240112	124800	1997500	49850	49850	49850	49850	0
358	20240112	124700	1997500	49850	49850	49850	49850	0
359	20240112	124600	1997500	49850	49850	49850	49850	0
360	20240112	124500	1997500	49850	49850	49850	49850	0
361	20240112	124400	1997500	49850	49850	49850	49850	0
362	20240112	124300	1997500	49850	49850	49850	49850	0
363	20240112	124200	1997500	49850	49850	49850	49850	0
364	20240112	124100	1997500	49850	49850	49850	49850	0
365	20240112	124000	1997500	49850	49850	49850	49850	0
366	20240112	123900	1997500	49850	49850	49850	49850	0
367	20240112	123800	1997500	49850	49850	49850	49850	0
368	20240112	123700	1997500	49850	49850	49850	49850	0
369	20240112	123600	1997500	49850	49850	49850	49850	0
370	20240112	123500	1997500	49850	49850	49850	49850	0
371	20240112	123400	1997500	49850	49850	49850	49850	0
372	20240112	123300	1997500	49850	49850	49850	49850	0
373	20240112	123200	1997500	49850	49850	49850	49850	0
374	20240112	123100	1997500	49850	49850	49850	49850	0
375	20240112	123000	1997500	49850	49850	49850	49850	0
376	20240112	122900	1997500	49850	49850	49850	49850	0
377	20240112	122800	1997500	49850	49850	49850	49850	0
378	20240112	122700	1997500	49850	49850	49850	49850	0
379	20240112	122600	1997500	49850	49850	49850	49850	0
380	20240112	122500	1997500	49850	49850	49850	49850	0
381	20240112	122400	1997500	49850	49850	49850	49850	0
382	20240112	122300	1997500	49850	49850	49850	49850	0
383	20240112	122200	1997500	49850	49850	49850	49850	0
384	20240112	122100	1997500	49850	49850	49850	49850	0
385	20240112	122000	1997500	49850	49850	49850	49850	0
386	20240112	121900	1997500	49850	49850	49850	49850	0
387	20240112	121800	1997500	49850	49850	49850	49850	0
388	20240112	121700	1997500	49850	49850	49850	49850	0
389	20240112	121600	1997500	49850	49850	49850	49850	0
390	20240112	121500	1997500	49850	49850	49850	49850	0
391	20240112	121400	1997500	49850	49850	49850	49850	0
392	20240112	121300	1997500	49850	49850	49850	49850	0
393	20240112	121200	1997500	49850	49850	49850	49850	4
394	20240112	121100	1798100	49850	49850	49850	49850	0
395	20240112	121000	1798100	49850	49850	49850	49850	0
396	20240112	120900	1798100	49850	49850	49850	49850	0
397	20240112	120800	1798100	49850	49850	49850	49850	0
398	20240112	120700	1798100	49850	49850	49850	49850	0
399	20240112	120600	1798100	49850	49850	49850	49850	0
400	20240112	120500	1798100	49850	49850	49850	49850	0
401	20240112	120400	1798100	49850	49850	49850	49850	0
402	20240112	120300	1798100	49850	49850	49850	49850	0
403	20240112	120200	1798100	49850	49850	49850	49850	0
404	20240112	120100	1798100	49850	49850	49850	49850	0
405	20240112	120000	1798100	49850	49850	49850	49850	1
406	20240112	115900	1748250	49850	49850	49850	49850	0
407	20240112	115800	1748250	49850	49850	49850	49850	0
408	20240112	115700	1748250	49850	49850	49850	49850	0
409	20240112	115600	1748250	49850	49850	49850	49850	0
410	20240112	115500	1748250	49850	49850	49850	49850	0
411	20240112	115400	1748250	49850	49850	49850	49850	0
412	20240112	115300	1748250	49850	49850	49850	49850	0
413	20240112	115200	1748250	49850	49850	49850	49850	0
414	20240112	115100	1748250	49850	49850	49850	49850	0
415	20240112	115000	1748250	49850	49850	49850	49850	0
416	20240112	114900	1748250	49850	49850	49850	49850	0
417	20240112	114800	1748250	49850	49850	49850	49850	0
418	20240112	114700	1748250	49850	49850	49850	49850	0
419	20240112	114600	1748250	49850	49850	49850	49850	0
420	20240112	114500	1748250	49850	49850	49850	49850	0
421	20240112	114400	1748250	49850	49850	49850	49850	0
422	20240112	114300	1748250	49850	49850	49850	49850	0
423	20240112	114200	1748250	49850	49850	49850	49850	0
424	20240112	114100	1748250	49850	49850	49850	49850	0
425	20240112	114000	1748250	49850	49850	49850	49850	0
426	20240112	113900	1748250	49850	49850	49850	49850	0
427	20240112	113800	1748250	49850	49850	49850	49850	0
428	20240112	113700	1748250	49850	49850	49850	49850	1
429	20240112	113600	1698400	49850	49850	49850	49850	0
430	20240112	113500	1698400	49850	49850	49850	49850	0
431	20240112	113400	1698400	49850	49850	49850	49850	0
432	20240112	113300	1698400	49850	49850	49850	49850	0
433	20240112	113200	1698400	49850	49850	49850	49850	0
434	20240112	113100	1698400	49850	49850	49850	49850	0
435	20240112	113000	1698400	49850	49850	49850	49850	0
436	20240112	112900	1698400	49850	49850	49850	49850	0
437	20240112	112800	1698400	49850	49850	49850	49850	0
438	20240112	112700	1698400	49850	49850	49850	49850	0
439	20240112	112600	1698400	49850	49850	49850	49850	0
440	20240112	112500	1698400	49850	49850	49850	49850	0
441	20240112	112400	1698400	49850	49850	49850	49850	0
442	20240112	112300	1698400	49850	49850	49850	49850	0
443	20240112	112200	1698400	49850	49850	49850	49850	0
444	20240112	112100	1698400	49850	49850	49850	49850	0
445	20240112	112000	1698400	49850	49850	49850	49850	0
446	20240112	111900	1698400	49850	49850	49850	49850	0
447	20240112	111800	1698400	49850	49850	49850	49850	0
448	20240112	111700	1698400	49850	49850	49850	49850	0
449	20240112	111600	1698400	49850	49850	49850	49850	0
450	20240112	111500	1698400	49850	49850	49850	49850	0
451	20240112	111400	1698400	49850	49850	49850	49850	1
452	20240112	111300	1648550	49850	49850	49850	49850	0
453	20240112	111200	1648550	49850	49850	49850	49850	0
454	20240112	111100	1648550	49850	49850	49850	49850	0
455	20240112	111000	1648550	49850	49850	49850	49850	0
456	20240112	110900	1648550	49850	49850	49850	49850	0
457	20240112	110800	1648550	49850	49850	49850	49850	0
458	20240112	110700	1648550	49850	49850	49850	49850	0
459	20240112	110600	1648550	49850	49850	49850	49850	0
460	20240112	110500	1648550	49850	49850	49850	49850	0
461	20240112	110400	1648550	49850	49850	49850	49850	0
462	20240112	110300	1648550	49850	49850	49850	49850	0
463	20240112	110200	1648550	49850	49850	49850	49850	0
464	20240112	110100	1648550	49850	49850	49850	49850	0
465	20240112	110000	1648550	49850	49850	49850	49850	0
466	20240112	105900	1648550	49850	49850	49850	49850	0
467	20240112	105800	1648550	49850	49850	49850	49850	0
468	20240112	105700	1648550	49850	49850	49850	49850	0
469	20240112	105600	1648550	49850	49850	49850	49850	0
470	20240112	105500	1648550	49850	49850	49850	49850	0
471	20240112	105400	1648550	49850	49850	49850	49850	0
472	20240112	105300	1648550	49850	49850	49850	49850	0
473	20240112	105200	1648550	49850	49850	49850	49850	1
474	20240112	105100	1598700	49900	49900	49900	49900	0
475	20240112	105000	1598700	49900	49900	49900	49900	0
476	20240112	104900	1598700	49900	49900	49900	49900	0
477	20240112	104800	1598700	49900	49900	49900	49900	0
478	20240112	104700	1598700	49900	49900	49900	49900	0
479	20240112	104600	1598700	49900	49900	49900	49900	0
480	20240112	104500	1598700	49900	49900	49900	49900	0
481	20240112	104400	1598700	49900	49900	49900	49900	0
482	20240112	104300	1598700	49900	49900	49900	49900	0
483	20240112	104200	1598700	49900	49900	49900	49900	0
484	20240112	104100	1598700	49900	49900	49900	49900	0
485	20240112	104000	1598700	49900	49900	49900	49900	0
486	20240112	103900	1598700	49900	49900	49900	49900	0
487	20240112	103800	1598700	49900	49900	49900	49900	0
488	20240112	103700	1598700	49900	49900	49900	49900	0
489	20240112	103600	1598700	49900	49900	49900	49900	0
490	20240112	103500	1598700	49900	49900	49900	49900	0
491	20240112	103400	1598700	49900	49900	49900	49900	0
492	20240112	103300	1598700	49900	49900	49900	49900	0
493	20240112	103200	1598700	49900	49900	49900	49900	0
494	20240112	103100	1598700	49900	49900	49900	49900	0
495	20240112	103000	1598700	49900	49900	49900	49900	0
496	20240112	102900	1598700	49900	49900	49900	49900	1
497	20240112	102800	1548800	50000	50000	50000	50000	0
498	20240112	102700	1548800	50000	50000	50000	50000	0
499	20240112	102600	1548800	50000	50000	50000	50000	0
500	20240112	102500	1548800	50000	50000	50000	50000	0
501	20240112	102400	1548800	50000	50000	50000	50000	0
502	20240112	102300	1548800	50000	50000	50000	50000	0
503	20240112	102200	1548800	50000	50000	50000	50000	0
504	20240112	102100	1548800	50000	50000	50000	50000	0
505	20240112	102000	1548800	50000	50000	50000	50000	0
506	20240112	101900	1548800	50000	50000	50000	50000	0
507	20240112	101800	1548800	50000	50000	50000	50000	0
508	20240112	101700	1548800	50000	50000	50000	50000	0
509	20240112	101600	1548800	50000	50000	50000	50000	0
510	20240112	101500	1548800	50000	50000	50000	50000	0
511	20240112	101400	1548800	50000	50000	50000	50000	0
512	20240112	101300	1548800	50000	50000	50000	50000	0
513	20240112	101200	1548800	50000	50000	50000	50000	0
514	20240112	101100	1548800	50000	50000	50000	50000	0
515	20240112	101000	1548800	50000	50000	50000	50000	0
516	20240112	100900	1548800	50000	50000	50000	50000	0
517	20240112	100800	1548800	50000	50000	50000	50000	0
518	20240112	100700	1548800	50000	50000	50000	50000	1
519	20240112	100600	1498800	50000	50000	50000	50000	0
520	20240112	100500	1498800	50000	50000	50000	50000	0
521	20240112	100400	1498800	50000	50000	50000	50000	0
522	20240112	100300	1498800	50000	50000	50000	50000	0
523	20240112	100200	1498800	50000	50000	50000	50000	0
524	20240112	100100	1498800	50000	50000	50000	50000	0
525	20240112	100000	1498800	50000	50000	50000	50000	0
526	20240112	095900	1498800	50000	50000	50000	50000	0
527	20240112	095800	1498800	50000	50000	50000	50000	0
528	20240112	095700	1498800	50000	50000	50000	50000	0
529	20240112	095600	1498800	50000	50000	50000	50000	0
530	20240112	095500	1498800	50000	50000	50000	50000	0
531	20240112	095400	1498800	50000	50000	50000	50000	0
532	20240112	095300	1498800	50000	50000	50000	50000	0
533	20240112	095200	1498800	50000	50000	50000	50000	0
534	20240112	095100	1498800	50000	50000	50000	50000	0
535	20240112	095000	1498800	50000	50000	50000	50000	0
536	20240112	094900	1498800	50000	50000	50000	50000	0
537	20240112	094800	1498800	50000	50000	50000	50000	0
538	20240112	094700	1498800	50000	50000	50000	50000	0
539	20240112	094600	1498800	50000	50000	50000	50000	0
540	20240112	094500	1498800	50000	50000	50000	50000	0
541	20240112	094400	1498800	50000	50000	50000	50000	1
542	20240112	094300	1448800	50000	50000	50000	50000	0
543	20240112	094200	1448800	50000	50000	50000	50000	0
544	20240112	094100	1448800	50000	50000	50000	50000	0
545	20240112	094000	1448800	50000	50000	50000	50000	1
546	20240112	093900	1398800	50000	50000	50000	50000	0
547	20240112	093800	1398800	50000	49800	50000	49800	20
548	20240112	093700	399450	49650	49650	49650	49650	0
549	20240112	093600	399450	49650	49650	49650	49650	0
550	20240112	093500	399450	49650	49650	49650	49650	0
551	20240112	093400	399450	49650	49650	49650	49650	0
552	20240112	093300	399450	49650	49650	49650	49650	0
553	20240112	093200	399450	49650	49650	49650	49650	0
554	20240112	093100	399450	49650	49650	49650	49650	0
555	20240112	093000	399450	49650	49650	49650	49650	1
556	20240112	092900	349800	50100	50100	50100	50100	0
557	20240112	092800	349800	50100	50100	50100	50100	0
558	20240112	092700	349800	50100	50100	50100	50100	0
559	20240112	092600	349800	50100	50100	50100	50100	0
560	20240112	092500	349800	50100	50100	50100	50100	0
561	20240112	092400	349800	50100	50100	50100	50100	0
562	20240112	092300	349800	50100	50100	50100	50100	0
563	20240112	092200	349800	50100	50100	50100	50100	1
564	20240112	092100	299700	49500	49500	49500	49500	0
565	20240112	092000	299700	49500	49500	49500	49500	0
566	20240112	091900	299700	49500	49500	49500	49500	0
567	20240112	091800	299700	49500	49500	49500	49500	0
568	20240112	091700	299700	49500	49500	49500	49500	0
569	20240112	091600	299700	49500	49500	49500	49500	0
570	20240112	091500	299700	49500	49500	49500	49500	0
571	20240112	091400	299700	49500	49500	49500	49500	0
572	20240112	091300	299700	49500	49500	49500	49500	0
573	20240112	091200	299700	49500	49500	49500	49500	0
574	20240112	091100	299700	49500	49500	49500	49500	0
575	20240112	091000	299700	49500	49500	49500	49500	0
576	20240112	090900	299700	49500	49500	49500	49500	0
577	20240112	090800	299700	49500	49500	49500	49500	0
578	20240112	090700	299700	49500	49500	49500	49500	0
579	20240112	090600	299700	49500	49500	49500	49500	0
580	20240112	090500	299700	49500	49500	49500	49500	1
581	20240112	090400	250200	50100	50100	50100	50100	1
582	20240112	090300	200100	50100	50100	50100	50100	1
583	20240112	090200	150000	50000	50000	50000	50000	0
584	20240112	090100	150000	50000	50000	50000	50000	2
585	20240112	090000	50000	50000	50000	50000	50000	1