KissMeData/004700/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184300	27021000	49900	49900	49900	49900	13
3	20231218	184200	27021000	49900	49900	49900	49900	0
4	20231218	184100	27021000	49900	49900	49900	49900	0
5	20231218	184000	27021000	49900	49900	49900	49900	0
6	20231218	183900	27021000	49900	49900	49900	49900	0
7	20231218	183800	27021000	49900	49900	49900	49900	0
8	20231218	183700	27021000	49900	49900	49900	49900	0
9	20231218	183600	27021000	49900	49900	49900	49900	0
10	20231218	183500	27021000	49900	49900	49900	49900	0
11	20231218	183400	27021000	49900	49900	49900	49900	0
12	20231218	183300	27021000	49900	49900	49900	49900	0
13	20231218	183200	27021000	49900	49900	49900	49900	0
14	20231218	183100	27021000	49900	49900	49900	49900	0
15	20231218	183000	27021000	49900	49900	49900	49900	0
16	20231218	182900	27021000	49900	49900	49900	49900	0
17	20231218	182800	27021000	49900	49900	49900	49900	0
18	20231218	182700	27021000	49900	49900	49900	49900	0
19	20231218	182600	27021000	49900	49900	49900	49900	0
20	20231218	182500	27021000	49900	49900	49900	49900	0
21	20231218	182400	27021000	49900	49900	49900	49900	0
22	20231218	182300	27021000	49900	49900	49900	49900	0
23	20231218	182200	27021000	49900	49900	49900	49900	0
24	20231218	182100	27021000	49900	49900	49900	49900	0
25	20231218	182000	27021000	49900	49900	49900	49900	0
26	20231218	181900	27021000	49900	49900	49900	49900	0
27	20231218	181800	27021000	49900	49900	49900	49900	0
28	20231218	181700	27021000	49900	49900	49900	49900	0
29	20231218	181600	27021000	49900	49900	49900	49900	0
30	20231218	181500	27021000	49900	49900	49900	49900	0
31	20231218	181400	27021000	49900	49900	49900	49900	0
32	20231218	181300	27021000	49900	49900	49900	49900	13
33	20231218	181200	27021000	49900	49900	49900	49900	0
34	20231218	181100	27021000	49900	49900	49900	49900	0
35	20231218	181000	27021000	49900	49900	49900	49900	0
36	20231218	180900	27021000	49900	49900	49900	49900	0
37	20231218	180800	27021000	49900	49900	49900	49900	0
38	20231218	180700	27021000	49900	49900	49900	49900	0
39	20231218	180600	27021000	49900	49900	49900	49900	0
40	20231218	180500	27021000	49900	49900	49900	49900	0
41	20231218	180400	27021000	49900	49900	49900	49900	0
42	20231218	180300	27021000	49900	49900	49900	49900	0
43	20231218	180200	27021000	49900	49900	49900	49900	0
44	20231218	180100	27021000	49900	49900	49900	49900	0
45	20231218	180000	27021000	49900	49900	49900	49900	0
46	20231218	175900	27021000	49900	49900	49900	49900	0
47	20231218	175800	27021000	49900	49900	49900	49900	0
48	20231218	175700	27021000	49900	49900	49900	49900	0
49	20231218	175600	27021000	49900	49900	49900	49900	0
50	20231218	175500	27021000	49900	49900	49900	49900	0
51	20231218	175400	27021000	49900	49900	49900	49900	0
52	20231218	175300	27021000	49900	49900	49900	49900	0
53	20231218	175200	27021000	49900	49900	49900	49900	0
54	20231218	175100	27021000	49900	49900	49900	49900	0
55	20231218	175000	27021000	49900	49900	49900	49900	0
56	20231218	174900	27021000	49900	49900	49900	49900	0
57	20231218	174800	27021000	49900	49900	49900	49900	0
58	20231218	174700	27021000	49900	49900	49900	49900	0
59	20231218	174600	27021000	49900	49900	49900	49900	0
60	20231218	174500	27021000	49900	49900	49900	49900	0
61	20231218	174400	27021000	49900	49900	49900	49900	0
62	20231218	174300	27021000	49900	49900	49900	49900	13
63	20231218	174200	27021000	49900	49900	49900	49900	0
64	20231218	174100	27021000	49900	49900	49900	49900	0
65	20231218	174000	27021000	49900	49900	49900	49900	0
66	20231218	173900	27021000	49900	49900	49900	49900	0
67	20231218	173800	27021000	49900	49900	49900	49900	0
68	20231218	173700	27021000	49900	49900	49900	49900	0
69	20231218	173600	27021000	49900	49900	49900	49900	0
70	20231218	173500	27021000	49900	49900	49900	49900	0
71	20231218	173400	27021000	49900	49900	49900	49900	0
72	20231218	173300	27021000	49900	49900	49900	49900	0
73	20231218	173200	27021000	49900	49900	49900	49900	0
74	20231218	173100	27021000	49900	49900	49900	49900	0
75	20231218	173000	27021000	49900	49900	49900	49900	0
76	20231218	172900	27021000	49900	49900	49900	49900	0
77	20231218	172800	27021000	49900	49900	49900	49900	0
78	20231218	172700	27021000	49900	49900	49900	49900	0
79	20231218	172600	27021000	49900	49900	49900	49900	0
80	20231218	172500	27021000	49900	49900	49900	49900	0
81	20231218	172400	27021000	49900	49900	49900	49900	0
82	20231218	172300	27021000	49900	49900	49900	49900	0
83	20231218	172200	27021000	49900	49900	49900	49900	0
84	20231218	172100	27021000	49900	49900	49900	49900	0
85	20231218	172000	27021000	49900	49900	49900	49900	0
86	20231218	171900	27021000	49900	49900	49900	49900	0
87	20231218	171800	27021000	49900	49900	49900	49900	0
88	20231218	171700	27021000	49900	49900	49900	49900	0
89	20231218	171600	27021000	49900	49900	49900	49900	0
90	20231218	171500	27021000	49900	49900	49900	49900	0
91	20231218	171400	27021000	49900	49900	49900	49900	0
92	20231218	171300	27021000	49900	49900	49900	49900	13
93	20231218	171200	27021000	49900	49900	49900	49900	0
94	20231218	171100	27021000	49900	49900	49900	49900	0
95	20231218	171000	27021000	49900	49900	49900	49900	0
96	20231218	170900	27021000	49900	49900	49900	49900	0
97	20231218	170800	27021000	49900	49900	49900	49900	0
98	20231218	170700	27021000	49900	49900	49900	49900	0
99	20231218	170600	27021000	49900	49900	49900	49900	0
100	20231218	170500	27021000	49900	49900	49900	49900	0
101	20231218	170400	27021000	49900	49900	49900	49900	0
102	20231218	170300	27021000	49900	49900	49900	49900	0
103	20231218	170200	27021000	49900	49900	49900	49900	0
104	20231218	170100	27021000	49900	49900	49900	49900	0
105	20231218	170000	27021000	49900	49900	49900	49900	0
106	20231218	165900	27021000	49900	49900	49900	49900	0
107	20231218	165800	27021000	49900	49900	49900	49900	0
108	20231218	165700	27021000	49900	49900	49900	49900	0
109	20231218	165600	27021000	49900	49900	49900	49900	0
110	20231218	165500	27021000	49900	49900	49900	49900	0
111	20231218	165400	27021000	49900	49900	49900	49900	0
112	20231218	165300	27021000	49900	49900	49900	49900	0
113	20231218	165200	27021000	49900	49900	49900	49900	0
114	20231218	165100	27021000	49900	49900	49900	49900	0
115	20231218	165000	27021000	49900	49900	49900	49900	0
116	20231218	164900	27021000	49900	49900	49900	49900	0
117	20231218	164800	27021000	49900	49900	49900	49900	0
118	20231218	164700	27021000	49900	49900	49900	49900	0
119	20231218	164600	27021000	49900	49900	49900	49900	0
120	20231218	164500	27021000	49900	49900	49900	49900	0
121	20231218	164400	27021000	49900	49900	49900	49900	0
122	20231218	164300	27021000	49900	49900	49900	49900	13
123	20231218	164200	27021000	49900	49900	49900	49900	0
124	20231218	164100	27021000	49900	49900	49900	49900	0
125	20231218	164000	27021000	49900	49900	49900	49900	0
126	20231218	163900	27021000	49900	49900	49900	49900	0
127	20231218	163800	27021000	49900	49900	49900	49900	0
128	20231218	163700	27021000	49900	49900	49900	49900	0
129	20231218	163600	27021000	49900	49900	49900	49900	0
130	20231218	163500	27021000	49900	49900	49900	49900	0
131	20231218	163400	27021000	49900	49900	49900	49900	0
132	20231218	163300	27021000	49900	49900	49900	49900	0
133	20231218	163200	27021000	49900	49900	49900	49900	0
134	20231218	163100	27021000	49900	49900	49900	49900	0
135	20231218	163000	27021000	49900	49900	49900	49900	0
136	20231218	162900	27021000	49900	49900	49900	49900	0
137	20231218	162800	27021000	49900	49900	49900	49900	0
138	20231218	162700	27021000	49900	49900	49900	49900	0
139	20231218	162600	27021000	49900	49900	49900	49900	0
140	20231218	162500	27021000	49900	49900	49900	49900	0
141	20231218	162400	27021000	49900	49900	49900	49900	0
142	20231218	162300	27021000	49900	49900	49900	49900	0
143	20231218	162200	27021000	49900	49900	49900	49900	0
144	20231218	162100	27021000	49900	49900	49900	49900	0
145	20231218	162000	27021000	49900	49900	49900	49900	0
146	20231218	161900	27021000	49900	49900	49900	49900	0
147	20231218	161800	27021000	49900	49900	49900	49900	0
148	20231218	161700	27021000	49900	49900	49900	49900	0
149	20231218	161600	27021000	49900	49900	49900	49900	0
150	20231218	161500	27021000	49900	49900	49900	49900	0
151	20231218	161400	27021000	49900	49900	49900	49900	0
152	20231218	161300	27021000	49900	49900	49900	49900	13
153	20231218	161200	27021000	49900	49900	49900	49900	0
154	20231218	161100	27021000	49900	49900	49900	49900	0
155	20231218	161000	27021000	49900	49900	49900	49900	0
156	20231218	160900	27021000	49900	49900	49900	49900	0
157	20231218	160800	27021000	49900	49900	49900	49900	0
158	20231218	160700	27021000	49900	49900	49900	49900	0
159	20231218	160600	27021000	49900	49900	49900	49900	0
160	20231218	160500	27021000	49900	49900	49900	49900	0
161	20231218	160400	27021000	49900	49900	49900	49900	0
162	20231218	160300	27021000	49900	49900	49900	49900	0
163	20231218	160200	27021000	49900	49900	49900	49900	0
164	20231218	160100	27021000	49900	49900	49900	49900	0
165	20231218	160000	27021000	49900	49900	49900	49900	0
166	20231218	155900	27021000	49900	49900	49900	49900	0
167	20231218	155800	27021000	49900	49900	49900	49900	0
168	20231218	155700	27021000	49900	49900	49900	49900	0
169	20231218	155600	27021000	49900	49900	49900	49900	0
170	20231218	155500	27021000	49900	49900	49900	49900	0
171	20231218	155400	27021000	49900	49900	49900	49900	0
172	20231218	155300	27021000	49900	49900	49900	49900	0
173	20231218	155200	27021000	49900	49900	49900	49900	0
174	20231218	155100	27021000	49900	49900	49900	49900	0
175	20231218	155000	27021000	49900	49900	49900	49900	0
176	20231218	154900	27021000	49900	49900	49900	49900	0
177	20231218	154800	27021000	49900	49900	49900	49900	0
178	20231218	154700	27021000	49900	49900	49900	49900	0
179	20231218	154600	27021000	49900	49900	49900	49900	0
180	20231218	154500	27021000	49900	49900	49900	49900	0
181	20231218	154400	27021000	49900	49900	49900	49900	0
182	20231218	154300	27021000	49900	49900	49900	49900	13
183	20231218	154200	27021000	49900	49900	49900	49900	0
184	20231218	154100	27021000	49900	49900	49900	49900	0
185	20231218	154000	27021000	49900	49900	49900	49900	0
186	20231218	153900	27021000	49900	49900	49900	49900	0
187	20231218	153800	27021000	49900	49900	49900	49900	0
188	20231218	153700	27021000	49900	49900	49900	49900	0
189	20231218	153600	27021000	49900	49900	49900	49900	0
190	20231218	153500	27021000	49900	49900	49900	49900	0
191	20231218	153400	27021000	49900	49900	49900	49900	0
192	20231218	153300	27021000	49900	49900	49900	49900	0
193	20231218	153200	27021000	49900	49900	49900	49900	0
194	20231218	153100	27021000	49900	49900	49900	49900	0
195	20231218	153000	27021000	49900	49900	49900	49900	13
196	20231218	152900	26372300	49900	49900	49900	49900	0
197	20231218	152800	26372300	49900	49900	49900	49900	0
198	20231218	152700	26372300	49900	49900	49900	49900	0
199	20231218	152600	26372300	49900	49900	49900	49900	0
200	20231218	152500	26372300	49900	49900	49900	49900	0
201	20231218	152400	26372300	49900	49900	49900	49900	0
202	20231218	152300	26372300	49900	49900	49900	49900	0
203	20231218	152200	26372300	49900	49900	49900	49900	0
204	20231218	152100	26372300	49900	49900	49900	49900	0
205	20231218	152000	26372300	49900	49900	49900	49900	0
206	20231218	151900	26372300	49900	49900	49900	49900	1
207	20231218	151800	26322400	49900	49900	49900	49900	0
208	20231218	151700	26322400	49900	49900	49900	49900	0
209	20231218	151600	26322400	49900	49900	49900	49900	0
210	20231218	151500	26322400	49900	49900	49900	49900	1
211	20231218	151400	26272500	49950	49950	49950	49950	0
212	20231218	151300	26272500	49950	49950	49950	49950	0
213	20231218	151200	26272500	49950	49950	49950	49950	0
214	20231218	151100	26272500	49950	49950	49950	49950	0
215	20231218	151000	26272500	49950	49950	49950	49950	0
216	20231218	150900	26272500	49950	49950	49950	49950	0
217	20231218	150800	26272500	49950	49950	49950	49950	0
218	20231218	150700	26272500	49950	49950	49950	49950	0
219	20231218	150600	26272500	49950	49950	49950	49950	0
220	20231218	150500	26272500	49950	49950	49950	49950	0
221	20231218	150400	26272500	49950	49950	49950	49950	0
222	20231218	150300	26272500	49950	49950	49950	49950	0
223	20231218	150200	26272500	49950	49950	49950	49950	0
224	20231218	150100	26272500	49950	49950	49950	49950	0
225	20231218	150000	26272500	49950	49950	49950	49950	0
226	20231218	145900	26272500	49950	49950	49950	49950	0
227	20231218	145800	26272500	49950	49950	49950	49950	0
228	20231218	145700	26272500	49950	49950	49950	49950	0
229	20231218	145600	26272500	49950	49950	49950	49950	0
230	20231218	145500	26272500	49950	49950	49950	49950	0
231	20231218	145400	26272500	49950	49950	49950	49950	0
232	20231218	145300	26272500	49950	49950	49950	49950	0
233	20231218	145200	26272500	49950	49950	49950	49950	0
234	20231218	145100	26272500	49950	49950	49950	49950	0
235	20231218	145000	26272500	49950	49950	49950	49950	0
236	20231218	144900	26272500	49950	49950	49950	49950	0
237	20231218	144800	26272500	49950	49950	49950	49950	0
238	20231218	144700	26272500	49950	49950	49950	49950	0
239	20231218	144600	26272500	49950	49950	49950	49950	0
240	20231218	144500	26272500	49950	49950	49950	49950	0
241	20231218	144400	26272500	49950	49950	49950	49950	0
242	20231218	144300	26272500	49950	49950	49950	49950	0
243	20231218	144200	26272500	49950	49950	49950	49950	0
244	20231218	144100	26272500	49950	49950	49950	49950	0
245	20231218	144000	26272500	49950	49950	49950	49950	5
246	20231218	143900	26022750	49900	49900	49900	49900	1
247	20231218	143800	25972850	49900	49900	49900	49900	0
248	20231218	143700	25972850	49900	49900	49900	49900	0
249	20231218	143600	25972850	49900	49900	49900	49900	0
250	20231218	143500	25972850	49900	49900	49900	49900	0
251	20231218	143400	25972850	49900	49900	49900	49900	0
252	20231218	143300	25972850	49900	49900	49900	49900	0
253	20231218	143200	25972850	49900	49900	49900	49900	0
254	20231218	143100	25972850	49900	49900	49900	49900	0
255	20231218	143000	25972850	49900	49900	49900	49900	10
256	20231218	142900	25473850	49900	49900	49900	49900	0
257	20231218	142800	25473850	49900	49900	49900	49900	0
258	20231218	142700	25473850	49900	49900	49900	49900	0
259	20231218	142600	25473850	49900	49900	49900	49900	0
260	20231218	142500	25473850	49900	49900	49900	49900	0
261	20231218	142400	25473850	49900	49900	49900	49900	0
262	20231218	142300	25473850	49900	49900	49900	49900	0
263	20231218	142200	25473850	49900	49900	49900	49900	0
264	20231218	142100	25473850	49900	49900	49900	49900	0
265	20231218	142000	25473850	49900	49900	49900	49900	0
266	20231218	141900	25473850	49900	49900	49900	49900	0
267	20231218	141800	25473850	49900	49900	49900	49900	0
268	20231218	141700	25473850	49900	49900	49900	49900	0
269	20231218	141600	25473850	49900	49900	49900	49900	0
270	20231218	141500	25473850	49900	49900	49900	49900	0
271	20231218	141400	25473850	49900	49900	49900	49900	0
272	20231218	141300	25473850	49900	49900	49900	49900	0
273	20231218	141200	25473850	49900	49900	49900	49900	0
274	20231218	141100	25473850	49900	49900	49900	49900	0
275	20231218	141000	25473850	49900	49900	49900	49900	0
276	20231218	140900	25473850	49900	49900	49900	49900	0
277	20231218	140800	25473850	49900	49900	49900	49900	0
278	20231218	140700	25473850	49900	49900	49900	49900	0
279	20231218	140600	25473850	49900	49800	49900	49800	370
280	20231218	140500	7019150	49850	49850	49850	49850	100
281	20231218	140400	2034150	49850	49850	49850	49850	0
282	20231218	140300	2034150	49850	49850	49850	49850	0
283	20231218	140200	2034150	49850	49850	49850	49850	0
284	20231218	140100	2034150	49850	49850	49850	49850	0
285	20231218	140000	2034150	49850	49850	49850	49850	0
286	20231218	135900	2034150	49850	49850	49850	49850	0
287	20231218	135800	2034150	49850	49850	49850	49850	0
288	20231218	135700	2034150	49850	49850	49850	49850	0
289	20231218	135600	2034150	49850	49850	49850	49850	0
290	20231218	135500	2034150	49850	49850	49850	49850	0
291	20231218	135400	2034150	49850	49850	49850	49850	0
292	20231218	135300	2034150	49850	49850	49850	49850	0
293	20231218	135200	2034150	49850	49850	49850	49850	0
294	20231218	135100	2034150	49850	49850	49850	49850	0
295	20231218	135000	2034150	49850	49850	49850	49850	0
296	20231218	134900	2034150	49850	49850	49850	49850	0
297	20231218	134800	2034150	49850	49850	49850	49850	0
298	20231218	134700	2034150	49850	49850	49850	49850	0
299	20231218	134600	2034150	49850	49850	49850	49850	0
300	20231218	134500	2034150	49850	49850	49850	49850	0
301	20231218	134400	2034150	49850	49850	49850	49850	0
302	20231218	134300	2034150	49850	49850	49850	49850	0
303	20231218	134200	2034150	49850	49850	49850	49850	0
304	20231218	134100	2034150	49850	49850	49850	49850	0
305	20231218	134000	2034150	49850	49850	49850	49850	0
306	20231218	133900	2034150	49850	49850	49850	49850	0
307	20231218	133800	2034150	49850	49850	49850	49850	0
308	20231218	133700	2034150	49850	49850	49850	49850	0
309	20231218	133600	2034150	49850	49850	49850	49850	0
310	20231218	133500	2034150	49850	49850	49850	49850	0
311	20231218	133400	2034150	49850	49850	49850	49850	0
312	20231218	133300	2034150	49850	49850	49850	49850	0
313	20231218	133200	2034150	49850	49850	49850	49850	0
314	20231218	133100	2034150	49850	49850	49850	49850	0
315	20231218	133000	2034150	49850	49850	49850	49850	0
316	20231218	132900	2034150	49850	49850	49850	49850	0
317	20231218	132800	2034150	49850	49850	49850	49850	0
318	20231218	132700	2034150	49850	49850	49850	49850	0
319	20231218	132600	2034150	49850	49850	49850	49850	0
320	20231218	132500	2034150	49850	49850	49850	49850	0
321	20231218	132400	2034150	49850	49850	49850	49850	0
322	20231218	132300	2034150	49850	49850	49850	49850	0
323	20231218	132200	2034150	49850	49850	49850	49850	0
324	20231218	132100	2034150	49850	49850	49850	49850	0
325	20231218	132000	2034150	49850	49850	49850	49850	0
326	20231218	131900	2034150	49850	49850	49850	49850	0
327	20231218	131800	2034150	49850	49850	49850	49850	0
328	20231218	131700	2034150	49850	49850	49850	49850	0
329	20231218	131600	2034150	49850	49850	49850	49850	0
330	20231218	131500	2034150	49850	49850	49850	49850	0
331	20231218	131400	2034150	49850	49850	49850	49850	0
332	20231218	131300	2034150	49850	49850	49850	49850	0
333	20231218	131200	2034150	49850	49850	49850	49850	0
334	20231218	131100	2034150	49850	49850	49850	49850	0
335	20231218	131000	2034150	49850	49850	49850	49850	0
336	20231218	130900	2034150	49850	49850	49850	49850	0
337	20231218	130800	2034150	49850	49850	49850	49850	0
338	20231218	130700	2034150	49850	49850	49850	49850	0
339	20231218	130600	2034150	49850	49850	49850	49850	0
340	20231218	130500	2034150	49850	49850	49850	49850	0
341	20231218	130400	2034150	49850	49850	49850	49850	0
342	20231218	130300	2034150	49850	49850	49850	49850	0
343	20231218	130200	2034150	49850	49850	49850	49850	0
344	20231218	130100	2034150	49850	49850	49850	49850	0
345	20231218	130000	2034150	49850	49850	49850	49850	0
346	20231218	125900	2034150	49850	49850	49850	49850	0
347	20231218	125800	2034150	49850	49850	49850	49850	0
348	20231218	125700	2034150	49850	49850	49850	49850	0
349	20231218	125600	2034150	49850	49850	49850	49850	0
350	20231218	125500	2034150	49850	49850	49850	49850	0
351	20231218	125400	2034150	49850	49850	49850	49850	0
352	20231218	125300	2034150	49850	49850	49850	49850	0
353	20231218	125200	2034150	49850	49850	49850	49850	0
354	20231218	125100	2034150	49850	49850	49850	49850	0
355	20231218	125000	2034150	49850	49850	49850	49850	0
356	20231218	124900	2034150	49850	49850	49850	49850	0
357	20231218	124800	2034150	49850	49850	49850	49850	0
358	20231218	124700	2034150	49850	49850	49850	49850	0
359	20231218	124600	2034150	49850	49850	49850	49850	0
360	20231218	124500	2034150	49850	49850	49850	49850	0
361	20231218	124400	2034150	49850	49850	49850	49850	0
362	20231218	124300	2034150	49850	49850	49850	49850	0
363	20231218	124200	2034150	49850	49850	49850	49850	0
364	20231218	124100	2034150	49850	49850	49850	49850	0
365	20231218	124000	2034150	49850	49850	49850	49850	0
366	20231218	123900	2034150	49850	49850	49850	49850	0
367	20231218	123800	2034150	49850	49850	49850	49850	0
368	20231218	123700	2034150	49850	49850	49850	49850	0
369	20231218	123600	2034150	49850	49850	49850	49850	0
370	20231218	123500	2034150	49850	49850	49850	49850	0
371	20231218	123400	2034150	49850	49850	49850	49850	0
372	20231218	123300	2034150	49850	49850	49850	49850	0
373	20231218	123200	2034150	49850	49850	49850	49850	0
374	20231218	123100	2034150	49850	49850	49850	49850	0
375	20231218	123000	2034150	49850	49850	49850	49850	0
376	20231218	122900	2034150	49850	49850	49850	49850	0
377	20231218	122800	2034150	49850	49850	49850	49850	0
378	20231218	122700	2034150	49850	49850	49850	49850	0
379	20231218	122600	2034150	49850	49850	49850	49850	0
380	20231218	122500	2034150	49850	49850	49850	49850	0
381	20231218	122400	2034150	49850	49850	49850	49850	0
382	20231218	122300	2034150	49850	49850	49850	49850	0
383	20231218	122200	2034150	49850	49850	49850	49850	0
384	20231218	122100	2034150	49850	49850	49850	49850	0
385	20231218	122000	2034150	49850	49850	49850	49850	0
386	20231218	121900	2034150	49850	49850	49850	49850	0
387	20231218	121800	2034150	49850	49850	49850	49850	0
388	20231218	121700	2034150	49850	49850	49850	49850	0
389	20231218	121600	2034150	49850	49850	49850	49850	0
390	20231218	121500	2034150	49850	49850	49850	49850	0
391	20231218	121400	2034150	49850	49850	49850	49850	0
392	20231218	121300	2034150	49850	49850	49850	49850	0
393	20231218	121200	2034150	49850	49850	49850	49850	0
394	20231218	121100	2034150	49850	49850	49850	49850	0
395	20231218	121000	2034150	49850	49850	49850	49850	0
396	20231218	120900	2034150	49850	49850	49850	49850	0
397	20231218	120800	2034150	49850	49850	49850	49850	0
398	20231218	120700	2034150	49850	49850	49850	49850	0
399	20231218	120600	2034150	49850	49850	49850	49850	3
400	20231218	120500	1884600	49850	49850	49850	49850	0
401	20231218	120400	1884600	49850	49850	49850	49850	0
402	20231218	120300	1884600	49850	49850	49850	49850	0
403	20231218	120200	1884600	49850	49850	49850	49850	0
404	20231218	120100	1884600	49850	49850	49850	49850	0
405	20231218	120000	1884600	49850	49850	49850	49850	1
406	20231218	115900	1834750	49900	49900	49900	49900	0
407	20231218	115800	1834750	49900	49900	49900	49900	0
408	20231218	115700	1834750	49900	49900	49900	49900	0
409	20231218	115600	1834750	49900	49900	49900	49900	0
410	20231218	115500	1834750	49900	49900	49900	49900	0
411	20231218	115400	1834750	49900	49900	49900	49900	0
412	20231218	115300	1834750	49900	49900	49900	49900	0
413	20231218	115200	1834750	49900	49900	49900	49900	0
414	20231218	115100	1834750	49900	49900	49900	49900	0
415	20231218	115000	1834750	49900	49900	49900	49900	0
416	20231218	114900	1834750	49900	49900	49900	49900	0
417	20231218	114800	1834750	49900	49900	49900	49900	0
418	20231218	114700	1834750	49900	49900	49900	49900	0
419	20231218	114600	1834750	49900	49900	49900	49900	0
420	20231218	114500	1834750	49900	49900	49900	49900	0
421	20231218	114400	1834750	49900	49900	49900	49900	0
422	20231218	114300	1834750	49900	49900	49900	49900	0
423	20231218	114200	1834750	49900	49900	49900	49900	0
424	20231218	114100	1834750	49900	49900	49900	49900	0
425	20231218	114000	1834750	49900	49900	49900	49900	0
426	20231218	113900	1834750	49900	49900	49900	49900	0
427	20231218	113800	1834750	49900	49900	49900	49900	0
428	20231218	113700	1834750	49900	49900	49900	49900	0
429	20231218	113600	1834750	49900	49900	49900	49900	0
430	20231218	113500	1834750	49900	49900	49900	49900	0
431	20231218	113400	1834750	49900	49900	49900	49900	0
432	20231218	113300	1834750	49900	49900	49900	49900	0
433	20231218	113200	1834750	49900	49900	49900	49900	0
434	20231218	113100	1834750	49900	49900	49900	49900	0
435	20231218	113000	1834750	49900	49900	49900	49900	0
436	20231218	112900	1834750	49900	49900	49900	49900	0
437	20231218	112800	1834750	49900	49900	49900	49900	0
438	20231218	112700	1834750	49900	49900	49900	49900	2
439	20231218	112600	1734950	49900	49900	49900	49900	0
440	20231218	112500	1734950	49900	49900	49900	49900	0
441	20231218	112400	1734950	49900	49900	49900	49900	0
442	20231218	112300	1734950	49900	49900	49900	49900	2
443	20231218	112200	1635150	49900	49900	49900	49900	0
444	20231218	112100	1635150	49900	49900	49900	49900	0
445	20231218	112000	1635150	49900	49900	49900	49900	0
446	20231218	111900	1635150	49900	49900	49900	49900	0
447	20231218	111800	1635150	49900	49900	49900	49900	0
448	20231218	111700	1635150	49900	49900	49900	49900	0
449	20231218	111600	1635150	49900	49900	49900	49900	0
450	20231218	111500	1635150	49900	49900	49900	49900	0
451	20231218	111400	1635150	49900	49900	49900	49900	0
452	20231218	111300	1635150	49900	49900	49900	49900	0
453	20231218	111200	1635150	49900	49900	49900	49900	0
454	20231218	111100	1635150	49900	49900	49900	49900	0
455	20231218	111000	1635150	49900	49900	49900	49900	0
456	20231218	110900	1635150	49900	49900	49900	49900	0
457	20231218	110800	1635150	49900	49900	49900	49900	0
458	20231218	110700	1635150	49900	49900	49900	49900	0
459	20231218	110600	1635150	49900	49900	49900	49900	0
460	20231218	110500	1635150	49900	49900	49900	49900	0
461	20231218	110400	1635150	49900	49900	49900	49900	0
462	20231218	110300	1635150	49900	49900	49900	49900	0
463	20231218	110200	1635150	49900	49900	49900	49900	0
464	20231218	110100	1635150	49900	49900	49900	49900	0
465	20231218	110000	1635150	49900	49900	49900	49900	0
466	20231218	105900	1635150	49900	49900	49900	49900	0
467	20231218	105800	1635150	49900	49900	49900	49900	0
468	20231218	105700	1635150	49900	49900	49900	49900	0
469	20231218	105600	1635150	49900	49900	49900	49900	0
470	20231218	105500	1635150	49900	49900	49900	49900	0
471	20231218	105400	1635150	49900	49900	49900	49900	0
472	20231218	105300	1635150	49900	49900	49900	49900	0
473	20231218	105200	1635150	49900	49900	49900	49900	0
474	20231218	105100	1635150	49900	49900	49900	49900	0
475	20231218	105000	1635150	49900	49900	49900	49900	0
476	20231218	104900	1635150	49900	49900	49900	49900	0
477	20231218	104800	1635150	49900	49900	49900	49900	0
478	20231218	104700	1635150	49900	49900	49900	49900	0
479	20231218	104600	1635150	49900	49900	49900	49900	0
480	20231218	104500	1635150	49900	49900	49900	49900	0
481	20231218	104400	1635150	49900	49900	49900	49900	0
482	20231218	104300	1635150	49900	49900	49900	49900	0
483	20231218	104200	1635150	49900	49900	49900	49900	0
484	20231218	104100	1635150	49900	49900	49900	49900	0
485	20231218	104000	1635150	49900	49900	49900	49900	0
486	20231218	103900	1635150	49900	49900	49900	49900	0
487	20231218	103800	1635150	49900	49900	49900	49900	1
488	20231218	103700	1585250	49600	49600	49600	49600	1
489	20231218	103600	1535650	49550	49550	49550	49550	0
490	20231218	103500	1535650	49550	49550	49550	49550	0
491	20231218	103400	1535650	49550	49550	49550	49550	0
492	20231218	103300	1535650	49550	49550	49550	49550	0
493	20231218	103200	1535650	49550	49550	49550	49550	0
494	20231218	103100	1535650	49550	49550	49550	49550	0
495	20231218	103000	1535650	49550	49550	49550	49550	0
496	20231218	102900	1535650	49550	49550	49550	49550	0
497	20231218	102800	1535650	49550	49550	49550	49550	0
498	20231218	102700	1535650	49550	49550	49550	49550	0
499	20231218	102600	1535650	49550	49550	49550	49550	0
500	20231218	102500	1535650	49550	49550	49550	49550	0
501	20231218	102400	1535650	49550	49550	49550	49550	0
502	20231218	102300	1535650	49550	49550	49550	49550	0
503	20231218	102200	1535650	49550	49550	49550	49550	0
504	20231218	102100	1535650	49550	49550	49550	49550	0
505	20231218	102000	1535650	49550	49550	49550	49550	0
506	20231218	101900	1535650	49550	49550	49550	49550	0
507	20231218	101800	1535650	49550	49550	49550	49550	0
508	20231218	101700	1535650	49550	49550	49550	49550	0
509	20231218	101600	1535650	49550	49550	49550	49550	0
510	20231218	101500	1535650	49550	49550	49550	49550	0
511	20231218	101400	1535650	49550	49600	49600	49550	2
512	20231218	101300	1436500	49900	49900	49900	49900	0
513	20231218	101200	1436500	49900	49900	49900	49900	0
514	20231218	101100	1436500	49900	49900	49900	49900	0
515	20231218	101000	1436500	49900	49900	49900	49900	0
516	20231218	100900	1436500	49900	49900	49900	49900	0
517	20231218	100800	1436500	49900	49900	49900	49900	0
518	20231218	100700	1436500	49900	49900	49900	49900	0
519	20231218	100600	1436500	49900	49900	49900	49900	0
520	20231218	100500	1436500	49900	49900	49900	49900	0
521	20231218	100400	1436500	49900	49900	49900	49900	0
522	20231218	100300	1436500	49900	49900	49900	49900	0
523	20231218	100200	1436500	49900	49900	49900	49900	0
524	20231218	100100	1436500	49900	49900	49900	49900	0
525	20231218	100000	1436500	49900	49900	49900	49900	0
526	20231218	095900	1436500	49900	49900	49900	49900	0
527	20231218	095800	1436500	49900	49900	49900	49900	0
528	20231218	095700	1436500	49900	49900	49900	49900	0
529	20231218	095600	1436500	49900	49900	49900	49900	0
530	20231218	095500	1436500	49900	49900	49900	49900	0
531	20231218	095400	1436500	49900	49900	49900	49900	0
532	20231218	095300	1436500	49900	49900	49900	49900	0
533	20231218	095200	1436500	49900	49900	49900	49900	0
534	20231218	095100	1436500	49900	49900	49900	49900	0
535	20231218	095000	1436500	49900	49900	49900	49900	0
536	20231218	094900	1436500	49900	49900	49900	49900	0
537	20231218	094800	1436500	49900	49900	49900	49900	0
538	20231218	094700	1436500	49900	49900	49900	49900	0
539	20231218	094600	1436500	49900	49900	49900	49900	0
540	20231218	094500	1436500	49900	49900	49900	49900	0
541	20231218	094400	1436500	49900	49900	49900	49900	1
542	20231218	094300	1386600	49800	49800	49800	49800	0
543	20231218	094200	1386600	49800	49800	49800	49800	0
544	20231218	094100	1386600	49800	49800	49800	49800	4
545	20231218	094000	1187400	49800	49800	49800	49800	0
546	20231218	093900	1187400	49800	49700	49800	49700	2
547	20231218	093800	1087900	49550	49550	49550	49550	0
548	20231218	093700	1087900	49550	49550	49550	49550	0
549	20231218	093600	1087900	49550	49550	49550	49550	0
550	20231218	093500	1087900	49550	49550	49550	49550	0
551	20231218	093400	1087900	49550	49550	49550	49550	0
552	20231218	093300	1087900	49550	49550	49550	49550	0
553	20231218	093200	1087900	49550	49550	49550	49550	0
554	20231218	093100	1087900	49550	49550	49550	49550	4
555	20231218	093000	889700	49350	49350	49350	49350	0
556	20231218	092900	889700	49350	49350	49350	49350	0
557	20231218	092800	889700	49350	49350	49350	49350	0
558	20231218	092700	889700	49350	49350	49350	49350	0
559	20231218	092600	889700	49350	49350	49350	49350	0
560	20231218	092500	889700	49350	49450	49450	49350	16
561	20231218	092400	99400	49450	49450	49450	49450	0
562	20231218	092300	99400	49450	49450	49450	49450	0
563	20231218	092200	99400	49450	49450	49450	49450	0
564	20231218	092100	99400	49450	49450	49450	49450	0
565	20231218	092000	99400	49450	49450	49450	49450	0
566	20231218	091900	99400	49450	49450	49450	49450	0
567	20231218	091800	99400	49450	49450	49450	49450	0
568	20231218	091700	99400	49450	49450	49450	49450	0
569	20231218	091600	99400	49450	49450	49450	49450	0
570	20231218	091500	99400	49450	49450	49450	49450	0
571	20231218	091400	99400	49450	49450	49450	49450	0
572	20231218	091300	99400	49450	49450	49450	49450	0
573	20231218	091200	99400	49450	49450	49450	49450	0
574	20231218	091100	99400	49450	49450	49450	49450	0
575	20231218	091000	99400	49450	49450	49450	49450	1
576	20231218	090900	49950	49950	49950	49950	49950	0
577	20231218	090800	49950	49950	49950	49950	49950	0
578	20231218	090700	49950	49950	49950	49950	49950	0
579	20231218	090600	49950	49950	49950	49950	49950	0
580	20231218	090500	49950	49950	49950	49950	49950	0
581	20231218	090400	49950	49950	49950	49950	49950	0
582	20231218	090300	49950	49950	49950	49950	49950	0
583	20231218	090200	49950	49950	49950	49950	49950	0
584	20231218	090100	49950	49950	49950	49950	49950	0
585	20231218	090000	49950	49950	49950	49950	49950	1