KissMeData/004700/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184300	86355550	50000	50000	50000	50000	4
3	20231213	184200	86355550	50000	50000	50000	50000	0
4	20231213	184100	86355550	50000	50000	50000	50000	0
5	20231213	184000	86355550	50000	50000	50000	50000	0
6	20231213	183900	86355550	50000	50000	50000	50000	0
7	20231213	183800	86355550	50000	50000	50000	50000	0
8	20231213	183700	86355550	50000	50000	50000	50000	0
9	20231213	183600	86355550	50000	50000	50000	50000	0
10	20231213	183500	86355550	50000	50000	50000	50000	0
11	20231213	183400	86355550	50000	50000	50000	50000	0
12	20231213	183300	86355550	50000	50000	50000	50000	0
13	20231213	183200	86355550	50000	50000	50000	50000	0
14	20231213	183100	86355550	50000	50000	50000	50000	0
15	20231213	183000	86355550	50000	50000	50000	50000	0
16	20231213	182900	86355550	50000	50000	50000	50000	0
17	20231213	182800	86355550	50000	50000	50000	50000	0
18	20231213	182700	86355550	50000	50000	50000	50000	0
19	20231213	182600	86355550	50000	50000	50000	50000	0
20	20231213	182500	86355550	50000	50000	50000	50000	0
21	20231213	182400	86355550	50000	50000	50000	50000	0
22	20231213	182300	86355550	50000	50000	50000	50000	0
23	20231213	182200	86355550	50000	50000	50000	50000	0
24	20231213	182100	86355550	50000	50000	50000	50000	0
25	20231213	182000	86355550	50000	50000	50000	50000	0
26	20231213	181900	86355550	50000	50000	50000	50000	0
27	20231213	181800	86355550	50000	50000	50000	50000	0
28	20231213	181700	86355550	50000	50000	50000	50000	0
29	20231213	181600	86355550	50000	50000	50000	50000	0
30	20231213	181500	86355550	50000	50000	50000	50000	0
31	20231213	181400	86355550	50000	50000	50000	50000	0
32	20231213	181300	86355550	50000	50000	50000	50000	4
33	20231213	181200	86355550	50000	50000	50000	50000	0
34	20231213	181100	86355550	50000	50000	50000	50000	0
35	20231213	181000	86355550	50000	50000	50000	50000	0
36	20231213	180900	86355550	50000	50000	50000	50000	0
37	20231213	180800	86355550	50000	50000	50000	50000	0
38	20231213	180700	86355550	50000	50000	50000	50000	0
39	20231213	180600	86355550	50000	50000	50000	50000	0
40	20231213	180500	86355550	50000	50000	50000	50000	0
41	20231213	180400	86355550	50000	50000	50000	50000	0
42	20231213	180300	86355550	50000	50000	50000	50000	0
43	20231213	180200	86355550	50000	50000	50000	50000	0
44	20231213	180100	86355550	50000	50000	50000	50000	0
45	20231213	180000	86355550	50000	50000	50000	50000	0
46	20231213	175900	86355550	50000	50000	50000	50000	0
47	20231213	175800	86355550	50000	50000	50000	50000	0
48	20231213	175700	86355550	50000	50000	50000	50000	0
49	20231213	175600	86355550	50000	50000	50000	50000	0
50	20231213	175500	86355550	50000	50000	50000	50000	0
51	20231213	175400	86355550	50000	50000	50000	50000	0
52	20231213	175300	86355550	50000	50000	50000	50000	0
53	20231213	175200	86355550	50000	50000	50000	50000	0
54	20231213	175100	86355550	50000	50000	50000	50000	0
55	20231213	175000	86355550	50000	50000	50000	50000	0
56	20231213	174900	86355550	50000	50000	50000	50000	0
57	20231213	174800	86355550	50000	50000	50000	50000	0
58	20231213	174700	86355550	50000	50000	50000	50000	0
59	20231213	174600	86355550	50000	50000	50000	50000	0
60	20231213	174500	86355550	50000	50000	50000	50000	0
61	20231213	174400	86355550	50000	50000	50000	50000	0
62	20231213	174300	86355550	50000	50000	50000	50000	4
63	20231213	174200	86355550	50000	50000	50000	50000	0
64	20231213	174100	86355550	50000	50000	50000	50000	0
65	20231213	174000	86355550	50000	50000	50000	50000	0
66	20231213	173900	86355550	50000	50000	50000	50000	0
67	20231213	173800	86355550	50000	50000	50000	50000	0
68	20231213	173700	86355550	50000	50000	50000	50000	0
69	20231213	173600	86355550	50000	50000	50000	50000	0
70	20231213	173500	86355550	50000	50000	50000	50000	0
71	20231213	173400	86355550	50000	50000	50000	50000	0
72	20231213	173300	86355550	50000	50000	50000	50000	0
73	20231213	173200	86355550	50000	50000	50000	50000	0
74	20231213	173100	86355550	50000	50000	50000	50000	0
75	20231213	173000	86355550	50000	50000	50000	50000	0
76	20231213	172900	86355550	50000	50000	50000	50000	0
77	20231213	172800	86355550	50000	50000	50000	50000	0
78	20231213	172700	86355550	50000	50000	50000	50000	0
79	20231213	172600	86355550	50000	50000	50000	50000	0
80	20231213	172500	86355550	50000	50000	50000	50000	0
81	20231213	172400	86355550	50000	50000	50000	50000	0
82	20231213	172300	86355550	50000	50000	50000	50000	0
83	20231213	172200	86355550	50000	50000	50000	50000	0
84	20231213	172100	86355550	50000	50000	50000	50000	0
85	20231213	172000	86355550	50000	50000	50000	50000	0
86	20231213	171900	86355550	50000	50000	50000	50000	0
87	20231213	171800	86355550	50000	50000	50000	50000	0
88	20231213	171700	86355550	50000	50000	50000	50000	0
89	20231213	171600	86355550	50000	50000	50000	50000	0
90	20231213	171500	86355550	50000	50000	50000	50000	0
91	20231213	171400	86355550	50000	50000	50000	50000	0
92	20231213	171300	86355550	50000	50000	50000	50000	4
93	20231213	171200	86355550	50000	50000	50000	50000	0
94	20231213	171100	86355550	50000	50000	50000	50000	0
95	20231213	171000	86355550	50000	50000	50000	50000	0
96	20231213	170900	86355550	50000	50000	50000	50000	0
97	20231213	170800	86355550	50000	50000	50000	50000	0
98	20231213	170700	86355550	50000	50000	50000	50000	0
99	20231213	170600	86355550	50000	50000	50000	50000	0
100	20231213	170500	86355550	50000	50000	50000	50000	0
101	20231213	170400	86355550	50000	50000	50000	50000	0
102	20231213	170300	86355550	50000	50000	50000	50000	0
103	20231213	170200	86355550	50000	50000	50000	50000	0
104	20231213	170100	86355550	50000	50000	50000	50000	0
105	20231213	170000	86355550	50000	50000	50000	50000	0
106	20231213	165900	86355550	50000	50000	50000	50000	0
107	20231213	165800	86355550	50000	50000	50000	50000	0
108	20231213	165700	86355550	50000	50000	50000	50000	0
109	20231213	165600	86355550	50000	50000	50000	50000	0
110	20231213	165500	86355550	50000	50000	50000	50000	0
111	20231213	165400	86355550	50000	50000	50000	50000	0
112	20231213	165300	86355550	50000	50000	50000	50000	0
113	20231213	165200	86355550	50000	50000	50000	50000	0
114	20231213	165100	86355550	50000	50000	50000	50000	0
115	20231213	165000	86355550	50000	50000	50000	50000	0
116	20231213	164900	86355550	50000	50000	50000	50000	0
117	20231213	164800	86355550	50000	50000	50000	50000	0
118	20231213	164700	86355550	50000	50000	50000	50000	0
119	20231213	164600	86355550	50000	50000	50000	50000	0
120	20231213	164500	86355550	50000	50000	50000	50000	0
121	20231213	164400	86355550	50000	50000	50000	50000	0
122	20231213	164300	86355550	50000	50000	50000	50000	4
123	20231213	164200	86355550	50000	50000	50000	50000	0
124	20231213	164100	86355550	50000	50000	50000	50000	0
125	20231213	164000	86355550	50000	50000	50000	50000	0
126	20231213	163900	86355550	50000	50000	50000	50000	0
127	20231213	163800	86355550	50000	50000	50000	50000	0
128	20231213	163700	86355550	50000	50000	50000	50000	0
129	20231213	163600	86355550	50000	50000	50000	50000	0
130	20231213	163500	86355550	50000	50000	50000	50000	0
131	20231213	163400	86355550	50000	50000	50000	50000	0
132	20231213	163300	86355550	50000	50000	50000	50000	0
133	20231213	163200	86355550	50000	50000	50000	50000	0
134	20231213	163100	86355550	50000	50000	50000	50000	0
135	20231213	163000	86355550	50000	50000	50000	50000	0
136	20231213	162900	86355550	50000	50000	50000	50000	0
137	20231213	162800	86355550	50000	50000	50000	50000	0
138	20231213	162700	86355550	50000	50000	50000	50000	0
139	20231213	162600	86355550	50000	50000	50000	50000	0
140	20231213	162500	86355550	50000	50000	50000	50000	0
141	20231213	162400	86355550	50000	50000	50000	50000	0
142	20231213	162300	86355550	50000	50000	50000	50000	0
143	20231213	162200	86355550	50000	50000	50000	50000	0
144	20231213	162100	86355550	50000	50000	50000	50000	0
145	20231213	162000	86355550	50000	50000	50000	50000	0
146	20231213	161900	86355550	50000	50000	50000	50000	0
147	20231213	161800	86355550	50000	50000	50000	50000	0
148	20231213	161700	86355550	50000	50000	50000	50000	0
149	20231213	161600	86355550	50000	50000	50000	50000	0
150	20231213	161500	86355550	50000	50000	50000	50000	0
151	20231213	161400	86355550	50000	50000	50000	50000	0
152	20231213	161300	86355550	50000	50000	50000	50000	4
153	20231213	161200	86355550	50000	50000	50000	50000	0
154	20231213	161100	86355550	50000	50000	50000	50000	0
155	20231213	161000	86355550	50000	50000	50000	50000	0
156	20231213	160900	86355550	50000	50000	50000	50000	0
157	20231213	160800	86355550	50000	50000	50000	50000	0
158	20231213	160700	86355550	50000	50000	50000	50000	0
159	20231213	160600	86355550	50000	50000	50000	50000	0
160	20231213	160500	86355550	50000	50000	50000	50000	0
161	20231213	160400	86355550	50000	50000	50000	50000	0
162	20231213	160300	86355550	50000	50000	50000	50000	0
163	20231213	160200	86355550	50000	50000	50000	50000	0
164	20231213	160100	86355550	50000	50000	50000	50000	0
165	20231213	160000	86355550	50000	50000	50000	50000	0
166	20231213	155900	86355550	50000	50000	50000	50000	0
167	20231213	155800	86355550	50000	50000	50000	50000	0
168	20231213	155700	86355550	50000	50000	50000	50000	0
169	20231213	155600	86355550	50000	50000	50000	50000	0
170	20231213	155500	86355550	50000	50000	50000	50000	0
171	20231213	155400	86355550	50000	50000	50000	50000	0
172	20231213	155300	86355550	50000	50000	50000	50000	0
173	20231213	155200	86355550	50000	50000	50000	50000	0
174	20231213	155100	86355550	50000	50000	50000	50000	0
175	20231213	155000	86355550	50000	50000	50000	50000	0
176	20231213	154900	86355550	50000	50000	50000	50000	0
177	20231213	154800	86355550	50000	50000	50000	50000	0
178	20231213	154700	86355550	50000	50000	50000	50000	0
179	20231213	154600	86355550	50000	50000	50000	50000	0
180	20231213	154500	86355550	50000	50000	50000	50000	0
181	20231213	154400	86355550	50000	50000	50000	50000	0
182	20231213	154300	86355550	50000	50000	50000	50000	4
183	20231213	154200	86355550	50000	50000	50000	50000	0
184	20231213	154100	86355550	50000	50000	50000	50000	0
185	20231213	154000	86355550	50000	50000	50000	50000	0
186	20231213	153900	86355550	50000	50000	50000	50000	0
187	20231213	153800	86355550	50000	50000	50000	50000	0
188	20231213	153700	86355550	50000	50000	50000	50000	0
189	20231213	153600	86355550	50000	50000	50000	50000	0
190	20231213	153500	86355550	50000	50000	50000	50000	0
191	20231213	153400	86355550	50000	50000	50000	50000	0
192	20231213	153300	86355550	50000	50000	50000	50000	0
193	20231213	153200	86355550	50000	50000	50000	50000	0
194	20231213	153100	86355550	50000	50000	50000	50000	0
195	20231213	153000	86355550	50000	50000	50000	50000	4
196	20231213	152900	86155550	50000	50000	50000	50000	0
197	20231213	152800	86155550	50000	50000	50000	50000	0
198	20231213	152700	86155550	50000	50000	50000	50000	0
199	20231213	152600	86155550	50000	50000	50000	50000	0
200	20231213	152500	86155550	50000	50000	50000	50000	0
201	20231213	152400	86155550	50000	50000	50000	50000	0
202	20231213	152300	86155550	50000	50000	50000	50000	0
203	20231213	152200	86155550	50000	50000	50000	50000	0
204	20231213	152100	86155550	50000	50000	50000	50000	0
205	20231213	152000	86155550	50000	50000	50000	50000	0
206	20231213	151900	86155550	50000	50000	50000	50000	0
207	20231213	151800	86155550	50000	50000	50000	50000	8
208	20231213	151700	85755550	49950	49950	49950	49950	0
209	20231213	151600	85755550	49950	49950	49950	49950	0
210	20231213	151500	85755550	49950	49950	49950	49950	0
211	20231213	151400	85755550	49950	49950	49950	49950	0
212	20231213	151300	85755550	49950	49950	49950	49950	0
213	20231213	151200	85755550	49950	49950	49950	49950	1
214	20231213	151100	85705600	50000	50000	50000	50000	0
215	20231213	151000	85705600	50000	50000	50000	50000	0
216	20231213	150900	85705600	50000	50000	50000	50000	0
217	20231213	150800	85705600	50000	50000	50000	50000	0
218	20231213	150700	85705600	50000	50000	50000	50000	0
219	20231213	150600	85705600	50000	50000	50000	50000	0
220	20231213	150500	85705600	50000	50000	50000	50000	0
221	20231213	150400	85705600	50000	50000	50000	50000	19
222	20231213	150300	84755600	50000	50000	50000	50000	0
223	20231213	150200	84755600	50000	50000	50000	50000	0
224	20231213	150100	84755600	50000	50000	50000	50000	0
225	20231213	150000	84755600	50000	50000	50000	50000	0
226	20231213	145900	84755600	50000	50000	50000	50000	0
227	20231213	145800	84755600	50000	50000	50000	50000	0
228	20231213	145700	84755600	50000	50000	50000	50000	0
229	20231213	145600	84755600	50000	50000	50000	50000	0
230	20231213	145500	84755600	50000	50000	50000	50000	0
231	20231213	145400	84755600	50000	50000	50000	50000	0
232	20231213	145300	84755600	50000	50000	50000	50000	0
233	20231213	145200	84755600	50000	50000	50000	50000	0
234	20231213	145100	84755600	50000	50000	50000	50000	0
235	20231213	145000	84755600	50000	50000	50000	50000	0
236	20231213	144900	84755600	50000	50000	50000	50000	0
237	20231213	144800	84755600	50000	50000	50000	50000	0
238	20231213	144700	84755600	50000	50000	50000	50000	0
239	20231213	144600	84755600	50000	50000	50000	50000	0
240	20231213	144500	84755600	50000	50000	50000	50000	0
241	20231213	144400	84755600	50000	50000	50000	50000	0
242	20231213	144300	84755600	50000	50000	50000	50000	0
243	20231213	144200	84755600	50000	50000	50000	50000	0
244	20231213	144100	84755600	50000	50000	50000	50000	500
245	20231213	144000	59755600	50000	50000	50000	50000	0
246	20231213	143900	59755600	50000	49900	50000	49900	521
247	20231213	143800	33706700	49900	49900	49900	49900	0
248	20231213	143700	33706700	49900	49900	49900	49900	0
249	20231213	143600	33706700	49900	49900	49900	49900	0
250	20231213	143500	33706700	49900	49900	49900	49900	0
251	20231213	143400	33706700	49900	49900	49900	49900	0
252	20231213	143300	33706700	49900	49900	49900	49900	0
253	20231213	143200	33706700	49900	49900	49900	49900	0
254	20231213	143100	33706700	49900	49900	49900	49900	5
255	20231213	143000	33457200	49900	49900	49900	49900	1
256	20231213	142900	33407300	49900	49900	49900	49900	1
257	20231213	142800	33357400	49900	49900	49900	49900	0
258	20231213	142700	33357400	49900	49900	49900	49900	2
259	20231213	142600	33257600	49850	49750	49850	49750	3
260	20231213	142500	33108200	49700	49700	49700	49700	0
261	20231213	142400	33108200	49700	49700	49700	49700	0
262	20231213	142300	33108200	49700	49700	49700	49700	0
263	20231213	142200	33108200	49700	49700	49700	49700	0
264	20231213	142100	33108200	49700	49700	49700	49700	0
265	20231213	142000	33108200	49700	49700	49700	49700	0
266	20231213	141900	33108200	49700	49700	49700	49700	4
267	20231213	141800	32909400	49650	49650	49650	49650	0
268	20231213	141700	32909400	49650	49650	49650	49650	0
269	20231213	141600	32909400	49650	49650	49650	49650	0
270	20231213	141500	32909400	49650	49650	49650	49650	0
271	20231213	141400	32909400	49650	49650	49650	49650	0
272	20231213	141300	32909400	49650	49650	49650	49650	0
273	20231213	141200	32909400	49650	49650	49650	49650	0
274	20231213	141100	32909400	49650	49650	49650	49650	0
275	20231213	141000	32909400	49650	49650	49650	49650	0
276	20231213	140900	32909400	49650	49650	49650	49650	0
277	20231213	140800	32909400	49650	49650	49650	49650	0
278	20231213	140700	32909400	49650	49650	49650	49650	0
279	20231213	140600	32909400	49650	49650	49650	49650	0
280	20231213	140500	32909400	49650	49650	49650	49650	92
281	20231213	140400	28341600	49500	49500	49500	49500	0
282	20231213	140300	28341600	49500	49500	49500	49500	0
283	20231213	140200	28341600	49500	49500	49500	49500	0
284	20231213	140100	28341600	49500	49500	49500	49500	0
285	20231213	140000	28341600	49500	49500	49500	49500	0
286	20231213	135900	28341600	49500	49500	49500	49500	0
287	20231213	135800	28341600	49500	49500	49500	49500	0
288	20231213	135700	28341600	49500	49500	49500	49500	0
289	20231213	135600	28341600	49500	49500	49500	49500	0
290	20231213	135500	28341600	49500	49500	49500	49500	0
291	20231213	135400	28341600	49500	49500	49500	49500	0
292	20231213	135300	28341600	49500	49500	49500	49500	0
293	20231213	135200	28341600	49500	49500	49500	49500	0
294	20231213	135100	28341600	49500	49500	49500	49500	0
295	20231213	135000	28341600	49500	49500	49500	49500	0
296	20231213	134900	28341600	49500	49500	49500	49500	7
297	20231213	134800	27995100	49500	49500	49500	49500	0
298	20231213	134700	27995100	49500	49500	49500	49500	0
299	20231213	134600	27995100	49500	49500	49500	49500	0
300	20231213	134500	27995100	49500	49500	49500	49500	0
301	20231213	134400	27995100	49500	49500	49500	49500	0
302	20231213	134300	27995100	49500	49500	49500	49500	0
303	20231213	134200	27995100	49500	49500	49500	49500	0
304	20231213	134100	27995100	49500	49500	49500	49500	0
305	20231213	134000	27995100	49500	49500	49500	49500	0
306	20231213	133900	27995100	49500	49500	49500	49500	0
307	20231213	133800	27995100	49500	49500	49500	49500	0
308	20231213	133700	27995100	49500	49500	49500	49500	0
309	20231213	133600	27995100	49500	49500	49500	49500	0
310	20231213	133500	27995100	49500	49500	49500	49500	0
311	20231213	133400	27995100	49500	49500	49500	49500	0
312	20231213	133300	27995100	49500	49500	49500	49500	0
313	20231213	133200	27995100	49500	49500	49500	49500	0
314	20231213	133100	27995100	49500	49500	49500	49500	0
315	20231213	133000	27995100	49500	49500	49500	49500	0
316	20231213	132900	27995100	49500	49500	49500	49500	0
317	20231213	132800	27995100	49500	49500	49500	49500	0
318	20231213	132700	27995100	49500	49500	49500	49500	0
319	20231213	132600	27995100	49500	49500	49500	49500	0
320	20231213	132500	27995100	49500	49500	49500	49500	0
321	20231213	132400	27995100	49500	49500	49500	49500	0
322	20231213	132300	27995100	49500	49500	49500	49500	0
323	20231213	132200	27995100	49500	49500	49500	49500	0
324	20231213	132100	27995100	49500	49500	49500	49500	0
325	20231213	132000	27995100	49500	49500	49500	49500	0
326	20231213	131900	27995100	49500	49500	49500	49500	0
327	20231213	131800	27995100	49500	49500	49500	49500	0
328	20231213	131700	27995100	49500	49500	49500	49500	0
329	20231213	131600	27995100	49500	49500	49500	49500	0
330	20231213	131500	27995100	49500	49500	49500	49500	0
331	20231213	131400	27995100	49500	49500	49500	49500	0
332	20231213	131300	27995100	49500	49500	49500	49500	0
333	20231213	131200	27995100	49500	49500	49500	49500	0
334	20231213	131100	27995100	49500	49500	49500	49500	0
335	20231213	131000	27995100	49500	49500	49500	49500	0
336	20231213	130900	27995100	49500	49500	49500	49500	0
337	20231213	130800	27995100	49500	49500	49500	49500	0
338	20231213	130700	27995100	49500	49500	49500	49500	0
339	20231213	130600	27995100	49500	49500	49500	49500	0
340	20231213	130500	27995100	49500	49500	49500	49500	0
341	20231213	130400	27995100	49500	49500	49500	49500	0
342	20231213	130300	27995100	49500	49500	49500	49500	0
343	20231213	130200	27995100	49500	49500	49500	49500	0
344	20231213	130100	27995100	49500	49500	49500	49500	0
345	20231213	130000	27995100	49500	49500	49500	49500	0
346	20231213	125900	27995100	49500	49500	49500	49500	0
347	20231213	125800	27995100	49500	49500	49500	49500	0
348	20231213	125700	27995100	49500	49500	49500	49500	0
349	20231213	125600	27995100	49500	49500	49500	49500	0
350	20231213	125500	27995100	49500	49500	49500	49500	0
351	20231213	125400	27995100	49500	49500	49500	49500	0
352	20231213	125300	27995100	49500	49500	49500	49500	0
353	20231213	125200	27995100	49500	49500	49500	49500	0
354	20231213	125100	27995100	49500	49500	49500	49500	0
355	20231213	125000	27995100	49500	49500	49500	49500	0
356	20231213	124900	27995100	49500	49500	49500	49500	0
357	20231213	124800	27995100	49500	49500	49500	49500	0
358	20231213	124700	27995100	49500	49500	49500	49500	0
359	20231213	124600	27995100	49500	49500	49500	49500	0
360	20231213	124500	27995100	49500	49500	49500	49500	0
361	20231213	124400	27995100	49500	49500	49500	49500	0
362	20231213	124300	27995100	49500	49500	49500	49500	0
363	20231213	124200	27995100	49500	49500	49500	49500	0
364	20231213	124100	27995100	49500	49500	49500	49500	0
365	20231213	124000	27995100	49500	49500	49500	49500	0
366	20231213	123900	27995100	49500	49500	49500	49500	0
367	20231213	123800	27995100	49500	49500	49500	49500	0
368	20231213	123700	27995100	49500	49500	49500	49500	0
369	20231213	123600	27995100	49500	49500	49500	49500	0
370	20231213	123500	27995100	49500	49500	49500	49500	0
371	20231213	123400	27995100	49500	49500	49500	49500	0
372	20231213	123300	27995100	49500	49500	49500	49500	0
373	20231213	123200	27995100	49500	49500	49500	49500	0
374	20231213	123100	27995100	49500	49500	49500	49500	0
375	20231213	123000	27995100	49500	49500	49500	49500	0
376	20231213	122900	27995100	49500	49500	49500	49500	0
377	20231213	122800	27995100	49500	49500	49500	49500	0
378	20231213	122700	27995100	49500	49500	49500	49500	0
379	20231213	122600	27995100	49500	49500	49500	49500	0
380	20231213	122500	27995100	49500	49500	49500	49500	0
381	20231213	122400	27995100	49500	49500	49500	49500	0
382	20231213	122300	27995100	49500	49500	49500	49500	0
383	20231213	122200	27995100	49500	49500	49500	49500	0
384	20231213	122100	27995100	49500	49500	49500	49500	0
385	20231213	122000	27995100	49500	49500	49500	49500	0
386	20231213	121900	27995100	49500	49500	49500	49500	1
387	20231213	121800	27945600	49500	49500	49500	49500	0
388	20231213	121700	27945600	49500	49500	49500	49500	0
389	20231213	121600	27945600	49500	49500	49500	49500	0
390	20231213	121500	27945600	49500	49500	49500	49500	0
391	20231213	121400	27945600	49500	49500	49500	49500	0
392	20231213	121300	27945600	49500	49600	49600	49500	21
393	20231213	121200	26905300	49600	49600	49600	49600	0
394	20231213	121100	26905300	49600	49600	49600	49600	0
395	20231213	121000	26905300	49600	49600	49600	49600	0
396	20231213	120900	26905300	49600	49600	49600	49600	0
397	20231213	120800	26905300	49600	49600	49600	49600	0
398	20231213	120700	26905300	49600	49600	49600	49600	0
399	20231213	120600	26905300	49600	49600	49600	49600	0
400	20231213	120500	26905300	49600	49600	49600	49600	0
401	20231213	120400	26905300	49600	49600	49600	49600	0
402	20231213	120300	26905300	49600	49600	49600	49600	0
403	20231213	120200	26905300	49600	49600	49600	49600	0
404	20231213	120100	26905300	49600	49600	49600	49600	0
405	20231213	120000	26905300	49600	49600	49600	49600	0
406	20231213	115900	26905300	49600	49600	49600	49600	0
407	20231213	115800	26905300	49600	49600	49600	49600	0
408	20231213	115700	26905300	49600	49600	49600	49600	0
409	20231213	115600	26905300	49600	49600	49600	49600	0
410	20231213	115500	26905300	49600	49600	49600	49600	0
411	20231213	115400	26905300	49600	49600	49600	49600	0
412	20231213	115300	26905300	49600	49600	49600	49600	0
413	20231213	115200	26905300	49600	49600	49600	49600	0
414	20231213	115100	26905300	49600	49600	49600	49600	0
415	20231213	115000	26905300	49600	49600	49600	49600	0
416	20231213	114900	26905300	49600	49600	49600	49600	0
417	20231213	114800	26905300	49600	49600	49600	49600	0
418	20231213	114700	26905300	49600	49600	49600	49600	0
419	20231213	114600	26905300	49600	49600	49600	49600	0
420	20231213	114500	26905300	49600	49600	49600	49600	0
421	20231213	114400	26905300	49600	49600	49600	49600	0
422	20231213	114300	26905300	49600	49600	49600	49600	0
423	20231213	114200	26905300	49600	49600	49600	49600	0
424	20231213	114100	26905300	49600	49600	49600	49600	0
425	20231213	114000	26905300	49600	49600	49600	49600	0
426	20231213	113900	26905300	49600	49600	49600	49600	0
427	20231213	113800	26905300	49600	49600	49600	49600	0
428	20231213	113700	26905300	49600	49600	49600	49600	0
429	20231213	113600	26905300	49600	49600	49600	49600	0
430	20231213	113500	26905300	49600	49600	49600	49600	0
431	20231213	113400	26905300	49600	49600	49600	49600	1
432	20231213	113300	26855700	49600	49600	49600	49600	0
433	20231213	113200	26855700	49600	49600	49600	49600	0
434	20231213	113100	26855700	49600	49600	49600	49600	0
435	20231213	113000	26855700	49600	49600	49600	49600	0
436	20231213	112900	26855700	49600	49600	49600	49600	0
437	20231213	112800	26855700	49600	49600	49600	49600	0
438	20231213	112700	26855700	49600	49600	49600	49600	0
439	20231213	112600	26855700	49600	49600	49600	49600	0
440	20231213	112500	26855700	49600	49600	49600	49600	0
441	20231213	112400	26855700	49600	49600	49600	49600	0
442	20231213	112300	26855700	49600	49600	49600	49600	0
443	20231213	112200	26855700	49600	49600	49600	49600	0
444	20231213	112100	26855700	49600	49600	49600	49600	0
445	20231213	112000	26855700	49600	49600	49600	49600	0
446	20231213	111900	26855700	49600	49600	49600	49600	0
447	20231213	111800	26855700	49600	49600	49600	49600	0
448	20231213	111700	26855700	49600	49600	49600	49600	0
449	20231213	111600	26855700	49600	49600	49600	49600	0
450	20231213	111500	26855700	49600	49600	49600	49600	0
451	20231213	111400	26855700	49600	49600	49600	49600	0
452	20231213	111300	26855700	49600	49600	49600	49600	0
453	20231213	111200	26855700	49600	49600	49600	49600	0
454	20231213	111100	26855700	49600	49600	49600	49600	0
455	20231213	111000	26855700	49600	49600	49600	49600	0
456	20231213	110900	26855700	49600	49600	49600	49600	0
457	20231213	110800	26855700	49600	49600	49600	49600	0
458	20231213	110700	26855700	49600	49600	49600	49600	0
459	20231213	110600	26855700	49600	49600	49600	49600	0
460	20231213	110500	26855700	49600	49600	49600	49600	0
461	20231213	110400	26855700	49600	49600	49600	49600	0
462	20231213	110300	26855700	49600	49600	49600	49600	0
463	20231213	110200	26855700	49600	49600	49600	49600	0
464	20231213	110100	26855700	49600	49600	49600	49600	0
465	20231213	110000	26855700	49600	49600	49600	49600	0
466	20231213	105900	26855700	49600	49600	49600	49600	0
467	20231213	105800	26855700	49600	49600	49600	49600	0
468	20231213	105700	26855700	49600	49600	49600	49600	0
469	20231213	105600	26855700	49600	49600	49600	49600	0
470	20231213	105500	26855700	49600	49600	49600	49600	0
471	20231213	105400	26855700	49600	49600	49600	49600	0
472	20231213	105300	26855700	49600	49600	49600	49600	0
473	20231213	105200	26855700	49600	49600	49600	49600	0
474	20231213	105100	26855700	49600	49600	49600	49600	0
475	20231213	105000	26855700	49600	49600	49600	49600	0
476	20231213	104900	26855700	49600	49600	49600	49600	0
477	20231213	104800	26855700	49600	49600	49600	49600	0
478	20231213	104700	26855700	49600	49600	49600	49600	0
479	20231213	104600	26855700	49600	49600	49600	49600	0
480	20231213	104500	26855700	49600	49600	49600	49600	0
481	20231213	104400	26855700	49600	49600	49600	49600	0
482	20231213	104300	26855700	49600	49600	49600	49600	0
483	20231213	104200	26855700	49600	49600	49600	49600	0
484	20231213	104100	26855700	49600	49600	49600	49600	0
485	20231213	104000	26855700	49600	49600	49600	49600	0
486	20231213	103900	26855700	49600	49600	49600	49600	0
487	20231213	103800	26855700	49600	49600	49600	49600	0
488	20231213	103700	26855700	49600	49600	49600	49600	0
489	20231213	103600	26855700	49600	49600	49600	49600	0
490	20231213	103500	26855700	49600	49600	49600	49600	0
491	20231213	103400	26855700	49600	49600	49600	49600	1
492	20231213	103300	26806100	49600	49600	49600	49600	0
493	20231213	103200	26806100	49600	49600	49600	49600	0
494	20231213	103100	26806100	49600	49600	49600	49600	0
495	20231213	103000	26806100	49600	49600	49600	49600	0
496	20231213	102900	26806100	49600	49600	49600	49600	0
497	20231213	102800	26806100	49600	49600	49600	49600	0
498	20231213	102700	26806100	49600	49600	49600	49600	3
499	20231213	102600	26657300	49600	49600	49600	49600	0
500	20231213	102500	26657300	49600	49600	49600	49600	0
501	20231213	102400	26657300	49600	49600	49600	49600	0
502	20231213	102300	26657300	49600	49600	49600	49600	0
503	20231213	102200	26657300	49600	49600	49600	49600	10
504	20231213	102100	26161300	49600	49600	49600	49600	284
505	20231213	102000	12074900	49600	49650	49650	49600	16
506	20231213	101900	11281000	49650	49650	49650	49650	0
507	20231213	101800	11281000	49650	49650	49650	49650	0
508	20231213	101700	11281000	49650	49650	49650	49650	0
509	20231213	101600	11281000	49650	49650	49650	49650	0
510	20231213	101500	11281000	49650	49650	49650	49650	0
511	20231213	101400	11281000	49650	49650	49650	49650	0
512	20231213	101300	11281000	49650	49650	49650	49650	0
513	20231213	101200	11281000	49650	49650	49650	49650	0
514	20231213	101100	11281000	49650	49650	49650	49650	0
515	20231213	101000	11281000	49650	49650	49650	49650	1
516	20231213	100900	11231350	49650	49650	49650	49650	0
517	20231213	100800	11231350	49650	49650	49650	49650	50
518	20231213	100700	8748850	49650	49650	49650	49650	0
519	20231213	100600	8748850	49650	49650	49650	49650	0
520	20231213	100500	8748850	49650	49650	49650	49650	0
521	20231213	100400	8748850	49650	49650	49650	49650	0
522	20231213	100300	8748850	49650	49650	49650	49650	0
523	20231213	100200	8748850	49650	49650	49650	49650	3
524	20231213	100100	8599900	49800	49800	49800	49800	0
525	20231213	100000	8599900	49800	49800	49800	49800	9
526	20231213	095900	8151700	50000	50000	50000	50000	0
527	20231213	095800	8151700	50000	50000	50000	50000	0
528	20231213	095700	8151700	50000	50000	50000	50000	0
529	20231213	095600	8151700	50000	50000	50000	50000	0
530	20231213	095500	8151700	50000	49800	50000	49800	51
531	20231213	095400	5611700	50100	50100	50100	50100	0
532	20231213	095300	5611700	50100	50100	50100	50100	0
533	20231213	095200	5611700	50100	49700	50100	49700	11
534	20231213	095100	5064300	49650	49650	49650	49650	0
535	20231213	095000	5064300	49650	49650	49650	49650	0
536	20231213	094900	5064300	49650	49650	49650	49650	0
537	20231213	094800	5064300	49650	49650	49650	49650	0
538	20231213	094700	5064300	49650	49650	49650	49650	0
539	20231213	094600	5064300	49650	49650	49650	49650	0
540	20231213	094500	5064300	49650	49650	49650	49650	0
541	20231213	094400	5064300	49650	49650	49650	49650	0
542	20231213	094300	5064300	49650	49650	49650	49650	0
543	20231213	094200	5064300	49650	49650	49650	49650	45
544	20231213	094100	2830050	49650	49650	49650	49650	0
545	20231213	094000	2830050	49650	49650	49650	49650	0
546	20231213	093900	2830050	49650	49650	49650	49650	0
547	20231213	093800	2830050	49650	49650	49650	49650	0
548	20231213	093700	2830050	49650	49650	49650	49650	0
549	20231213	093600	2830050	49650	49650	49650	49650	0
550	20231213	093500	2830050	49650	49650	49650	49650	0
551	20231213	093400	2830050	49650	49650	49650	49650	0
552	20231213	093300	2830050	49650	49650	49650	49650	0
553	20231213	093200	2830050	49650	49650	49650	49650	0
554	20231213	093100	2830050	49650	49650	49650	49650	0
555	20231213	093000	2830050	49650	49650	49650	49650	0
556	20231213	092900	2830050	49650	49650	49650	49650	0
557	20231213	092800	2830050	49650	49650	49650	49650	0
558	20231213	092700	2830050	49650	49650	49650	49650	0
559	20231213	092600	2830050	49650	49650	49650	49650	0
560	20231213	092500	2830050	49650	49650	49650	49650	0
561	20231213	092400	2830050	49650	49650	49650	49650	0
562	20231213	092300	2830050	49650	49650	49650	49650	1
563	20231213	092200	2780400	49650	49650	49650	49650	0
564	20231213	092100	2780400	49650	49650	49650	49650	0
565	20231213	092000	2780400	49650	49650	49650	49650	0
566	20231213	091900	2780400	49650	49650	49650	49650	0
567	20231213	091800	2780400	49650	49650	49650	49650	0
568	20231213	091700	2780400	49650	49650	49650	49650	50
569	20231213	091600	297900	49650	49650	49650	49650	0
570	20231213	091500	297900	49650	49650	49650	49650	0
571	20231213	091400	297900	49650	49650	49650	49650	0
572	20231213	091300	297900	49650	49650	49650	49650	0
573	20231213	091200	297900	49650	49650	49650	49650	0
574	20231213	091100	297900	49650	49650	49650	49650	5
575	20231213	091000	49650	49650	49650	49650	49650	0
576	20231213	090900	49650	49650	49650	49650	49650	0
577	20231213	090800	49650	49650	49650	49650	49650	1
578	20231213	090700	0	49650	49650	49650	49650	0
579	20231213	090600	0	49650	49650	49650	49650	0
580	20231213	090500	0	49650	49650	49650	49650	0
581	20231213	090400	0	49650	49650	49650	49650	0
582	20231213	090300	0	49650	49650	49650	49650	0
583	20231213	090200	0	49650	49650	49650	49650	0
584	20231213	090100	0	49650	49650	49650	49650	0
585	20231213	090000	0	49650	49650	49650	49650	0