KissMeData/004700/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	184300	18693150	49800	49800	49800	49800	4
3	20240115	184200	18693150	49800	49800	49800	49800	0
4	20240115	184100	18693150	49800	49800	49800	49800	0
5	20240115	184000	18693150	49800	49800	49800	49800	0
6	20240115	183900	18693150	49800	49800	49800	49800	0
7	20240115	183800	18693150	49800	49800	49800	49800	0
8	20240115	183700	18693150	49800	49800	49800	49800	0
9	20240115	183600	18693150	49800	49800	49800	49800	0
10	20240115	183500	18693150	49800	49800	49800	49800	0
11	20240115	183400	18693150	49800	49800	49800	49800	0
12	20240115	183300	18693150	49800	49800	49800	49800	0
13	20240115	183200	18693150	49800	49800	49800	49800	0
14	20240115	183100	18693150	49800	49800	49800	49800	0
15	20240115	183000	18693150	49800	49800	49800	49800	0
16	20240115	182900	18693150	49800	49800	49800	49800	0
17	20240115	182800	18693150	49800	49800	49800	49800	0
18	20240115	182700	18693150	49800	49800	49800	49800	0
19	20240115	182600	18693150	49800	49800	49800	49800	0
20	20240115	182500	18693150	49800	49800	49800	49800	0
21	20240115	182400	18693150	49800	49800	49800	49800	0
22	20240115	182300	18693150	49800	49800	49800	49800	0
23	20240115	182200	18693150	49800	49800	49800	49800	0
24	20240115	182100	18693150	49800	49800	49800	49800	0
25	20240115	182000	18693150	49800	49800	49800	49800	0
26	20240115	181900	18693150	49800	49800	49800	49800	0
27	20240115	181800	18693150	49800	49800	49800	49800	0
28	20240115	181700	18693150	49800	49800	49800	49800	0
29	20240115	181600	18693150	49800	49800	49800	49800	0
30	20240115	181500	18693150	49800	49800	49800	49800	0
31	20240115	181400	18693150	49800	49800	49800	49800	0
32	20240115	181300	18693150	49800	49800	49800	49800	4
33	20240115	181200	18693150	49800	49800	49800	49800	0
34	20240115	181100	18693150	49800	49800	49800	49800	0
35	20240115	181000	18693150	49800	49800	49800	49800	0
36	20240115	180900	18693150	49800	49800	49800	49800	0
37	20240115	180800	18693150	49800	49800	49800	49800	0
38	20240115	180700	18693150	49800	49800	49800	49800	0
39	20240115	180600	18693150	49800	49800	49800	49800	0
40	20240115	180500	18693150	49800	49800	49800	49800	0
41	20240115	180400	18693150	49800	49800	49800	49800	0
42	20240115	180300	18693150	49800	49800	49800	49800	0
43	20240115	180200	18693150	49800	49800	49800	49800	0
44	20240115	180100	18693150	49800	49800	49800	49800	0
45	20240115	180000	18693150	49800	49800	49800	49800	0
46	20240115	175900	18693150	49800	49800	49800	49800	0
47	20240115	175800	18693150	49800	49800	49800	49800	0
48	20240115	175700	18693150	49800	49800	49800	49800	0
49	20240115	175600	18693150	49800	49800	49800	49800	0
50	20240115	175500	18693150	49800	49800	49800	49800	0
51	20240115	175400	18693150	49800	49800	49800	49800	0
52	20240115	175300	18693150	49800	49800	49800	49800	0
53	20240115	175200	18693150	49800	49800	49800	49800	0
54	20240115	175100	18693150	49800	49800	49800	49800	0
55	20240115	175000	18693150	49800	49800	49800	49800	0
56	20240115	174900	18693150	49800	49800	49800	49800	0
57	20240115	174800	18693150	49800	49800	49800	49800	0
58	20240115	174700	18693150	49800	49800	49800	49800	0
59	20240115	174600	18693150	49800	49800	49800	49800	0
60	20240115	174500	18693150	49800	49800	49800	49800	0
61	20240115	174400	18693150	49800	49800	49800	49800	0
62	20240115	174300	18693150	49800	49800	49800	49800	4
63	20240115	174200	18693150	49800	49800	49800	49800	0
64	20240115	174100	18693150	49800	49800	49800	49800	0
65	20240115	174000	18693150	49800	49800	49800	49800	0
66	20240115	173900	18693150	49800	49800	49800	49800	0
67	20240115	173800	18693150	49800	49800	49800	49800	0
68	20240115	173700	18693150	49800	49800	49800	49800	0
69	20240115	173600	18693150	49800	49800	49800	49800	0
70	20240115	173500	18693150	49800	49800	49800	49800	0
71	20240115	173400	18693150	49800	49800	49800	49800	0
72	20240115	173300	18693150	49800	49800	49800	49800	0
73	20240115	173200	18693150	49800	49800	49800	49800	0
74	20240115	173100	18693150	49800	49800	49800	49800	0
75	20240115	173000	18693150	49800	49800	49800	49800	0
76	20240115	172900	18693150	49800	49800	49800	49800	0
77	20240115	172800	18693150	49800	49800	49800	49800	0
78	20240115	172700	18693150	49800	49800	49800	49800	0
79	20240115	172600	18693150	49800	49800	49800	49800	0
80	20240115	172500	18693150	49800	49800	49800	49800	0
81	20240115	172400	18693150	49800	49800	49800	49800	0
82	20240115	172300	18693150	49800	49800	49800	49800	0
83	20240115	172200	18693150	49800	49800	49800	49800	0
84	20240115	172100	18693150	49800	49800	49800	49800	0
85	20240115	172000	18693150	49800	49800	49800	49800	0
86	20240115	171900	18693150	49800	49800	49800	49800	0
87	20240115	171800	18693150	49800	49800	49800	49800	0
88	20240115	171700	18693150	49800	49800	49800	49800	0
89	20240115	171600	18693150	49800	49800	49800	49800	0
90	20240115	171500	18693150	49800	49800	49800	49800	0
91	20240115	171400	18693150	49800	49800	49800	49800	0
92	20240115	171300	18693150	49800	49800	49800	49800	4
93	20240115	171200	18693150	49800	49800	49800	49800	0
94	20240115	171100	18693150	49800	49800	49800	49800	0
95	20240115	171000	18693150	49800	49800	49800	49800	0
96	20240115	170900	18693150	49800	49800	49800	49800	0
97	20240115	170800	18693150	49800	49800	49800	49800	0
98	20240115	170700	18693150	49800	49800	49800	49800	0
99	20240115	170600	18693150	49800	49800	49800	49800	0
100	20240115	170500	18693150	49800	49800	49800	49800	0
101	20240115	170400	18693150	49800	49800	49800	49800	0
102	20240115	170300	18693150	49800	49800	49800	49800	0
103	20240115	170200	18693150	49800	49800	49800	49800	0
104	20240115	170100	18693150	49800	49800	49800	49800	0
105	20240115	170000	18693150	49800	49800	49800	49800	0
106	20240115	165900	18693150	49800	49800	49800	49800	0
107	20240115	165800	18693150	49800	49800	49800	49800	0
108	20240115	165700	18693150	49800	49800	49800	49800	0
109	20240115	165600	18693150	49800	49800	49800	49800	0
110	20240115	165500	18693150	49800	49800	49800	49800	0
111	20240115	165400	18693150	49800	49800	49800	49800	0
112	20240115	165300	18693150	49800	49800	49800	49800	0
113	20240115	165200	18693150	49800	49800	49800	49800	0
114	20240115	165100	18693150	49800	49800	49800	49800	0
115	20240115	165000	18693150	49800	49800	49800	49800	0
116	20240115	164900	18693150	49800	49800	49800	49800	0
117	20240115	164800	18693150	49800	49800	49800	49800	0
118	20240115	164700	18693150	49800	49800	49800	49800	0
119	20240115	164600	18693150	49800	49800	49800	49800	0
120	20240115	164500	18693150	49800	49800	49800	49800	0
121	20240115	164400	18693150	49800	49800	49800	49800	0
122	20240115	164300	18693150	49800	49800	49800	49800	4
123	20240115	164200	18693150	49800	49800	49800	49800	0
124	20240115	164100	18693150	49800	49800	49800	49800	0
125	20240115	164000	18693150	49800	49800	49800	49800	0
126	20240115	163900	18693150	49800	49800	49800	49800	0
127	20240115	163800	18693150	49800	49800	49800	49800	0
128	20240115	163700	18693150	49800	49800	49800	49800	0
129	20240115	163600	18693150	49800	49800	49800	49800	0
130	20240115	163500	18693150	49800	49800	49800	49800	0
131	20240115	163400	18693150	49800	49800	49800	49800	0
132	20240115	163300	18693150	49800	49800	49800	49800	0
133	20240115	163200	18693150	49800	49800	49800	49800	0
134	20240115	163100	18693150	49800	49800	49800	49800	0
135	20240115	163000	18693150	49800	49800	49800	49800	0
136	20240115	162900	18693150	49800	49800	49800	49800	0
137	20240115	162800	18693150	49800	49800	49800	49800	0
138	20240115	162700	18693150	49800	49800	49800	49800	0
139	20240115	162600	18693150	49800	49800	49800	49800	0
140	20240115	162500	18693150	49800	49800	49800	49800	0
141	20240115	162400	18693150	49800	49800	49800	49800	0
142	20240115	162300	18693150	49800	49800	49800	49800	0
143	20240115	162200	18693150	49800	49800	49800	49800	0
144	20240115	162100	18693150	49800	49800	49800	49800	0
145	20240115	162000	18693150	49800	49800	49800	49800	0
146	20240115	161900	18693150	49800	49800	49800	49800	0
147	20240115	161800	18693150	49800	49800	49800	49800	0
148	20240115	161700	18693150	49800	49800	49800	49800	0
149	20240115	161600	18693150	49800	49800	49800	49800	0
150	20240115	161500	18693150	49800	49800	49800	49800	0
151	20240115	161400	18693150	49800	49800	49800	49800	0
152	20240115	161300	18693150	49800	49800	49800	49800	4
153	20240115	161200	18693150	49800	49800	49800	49800	0
154	20240115	161100	18693150	49800	49800	49800	49800	0
155	20240115	161000	18693150	49800	49800	49800	49800	0
156	20240115	160900	18693150	49800	49800	49800	49800	0
157	20240115	160800	18693150	49800	49800	49800	49800	0
158	20240115	160700	18693150	49800	49800	49800	49800	0
159	20240115	160600	18693150	49800	49800	49800	49800	0
160	20240115	160500	18693150	49800	49800	49800	49800	0
161	20240115	160400	18693150	49800	49800	49800	49800	0
162	20240115	160300	18693150	49800	49800	49800	49800	0
163	20240115	160200	18693150	49800	49800	49800	49800	0
164	20240115	160100	18693150	49800	49800	49800	49800	0
165	20240115	160000	18693150	49800	49800	49800	49800	0
166	20240115	155900	18693150	49800	49800	49800	49800	0
167	20240115	155800	18693150	49800	49800	49800	49800	0
168	20240115	155700	18693150	49800	49800	49800	49800	0
169	20240115	155600	18693150	49800	49800	49800	49800	0
170	20240115	155500	18693150	49800	49800	49800	49800	0
171	20240115	155400	18693150	49800	49800	49800	49800	0
172	20240115	155300	18693150	49800	49800	49800	49800	0
173	20240115	155200	18693150	49800	49800	49800	49800	0
174	20240115	155100	18693150	49800	49800	49800	49800	0
175	20240115	155000	18693150	49800	49800	49800	49800	0
176	20240115	154900	18693150	49800	49800	49800	49800	0
177	20240115	154800	18693150	49800	49800	49800	49800	0
178	20240115	154700	18693150	49800	49800	49800	49800	0
179	20240115	154600	18693150	49800	49800	49800	49800	0
180	20240115	154500	18693150	49800	49800	49800	49800	0
181	20240115	154400	18693150	49800	49800	49800	49800	0
182	20240115	154300	18693150	49800	49800	49800	49800	4
183	20240115	154200	18693150	49800	49800	49800	49800	0
184	20240115	154100	18693150	49800	49800	49800	49800	0
185	20240115	154000	18693150	49800	49800	49800	49800	0
186	20240115	153900	18693150	49800	49800	49800	49800	0
187	20240115	153800	18693150	49800	49800	49800	49800	0
188	20240115	153700	18693150	49800	49800	49800	49800	0
189	20240115	153600	18693150	49800	49800	49800	49800	0
190	20240115	153500	18693150	49800	49800	49800	49800	0
191	20240115	153400	18693150	49800	49800	49800	49800	0
192	20240115	153300	18693150	49800	49800	49800	49800	0
193	20240115	153200	18693150	49800	49800	49800	49800	0
194	20240115	153100	18693150	49800	49800	49800	49800	0
195	20240115	153000	18693150	49800	49800	49800	49800	4
196	20240115	152900	18493950	49800	49800	49800	49800	0
197	20240115	152800	18493950	49800	49800	49800	49800	0
198	20240115	152700	18493950	49800	49800	49800	49800	0
199	20240115	152600	18493950	49800	49800	49800	49800	0
200	20240115	152500	18493950	49800	49800	49800	49800	0
201	20240115	152400	18493950	49800	49800	49800	49800	0
202	20240115	152300	18493950	49800	49800	49800	49800	0
203	20240115	152200	18493950	49800	49800	49800	49800	0
204	20240115	152100	18493950	49800	49800	49800	49800	0
205	20240115	152000	18493950	49800	49800	49800	49800	0
206	20240115	151900	18493950	49800	49800	49800	49800	5
207	20240115	151800	18244950	50000	50000	50000	50000	0
208	20240115	151700	18244950	50000	50000	50000	50000	0
209	20240115	151600	18244950	50000	50000	50000	50000	0
210	20240115	151500	18244950	50000	50000	50000	50000	0
211	20240115	151400	18244950	50000	50000	50000	50000	1
212	20240115	151300	18194950	49800	49800	49800	49800	0
213	20240115	151200	18194950	49800	49800	49800	49800	0
214	20240115	151100	18194950	49800	49800	49800	49800	0
215	20240115	151000	18194950	49800	49800	49800	49800	0
216	20240115	150900	18194950	49800	49800	49800	49800	0
217	20240115	150800	18194950	49800	49800	49800	49800	0
218	20240115	150700	18194950	49800	49800	49800	49800	0
219	20240115	150600	18194950	49800	49800	49800	49800	0
220	20240115	150500	18194950	49800	49800	49800	49800	0
221	20240115	150400	18194950	49800	49800	49800	49800	0
222	20240115	150300	18194950	49800	49800	49800	49800	0
223	20240115	150200	18194950	49800	49800	49800	49800	0
224	20240115	150100	18194950	49800	50100	50100	49800	5
225	20240115	150000	17944750	50100	50000	50100	50000	53
226	20240115	145900	15291150	49750	49750	49750	49750	0
227	20240115	145800	15291150	49750	49750	49750	49750	0
228	20240115	145700	15291150	49750	49750	49750	49750	0
229	20240115	145600	15291150	49750	49750	49750	49750	0
230	20240115	145500	15291150	49750	49750	49750	49750	0
231	20240115	145400	15291150	49750	49750	49750	49750	0
232	20240115	145300	15291150	49750	49750	49750	49750	0
233	20240115	145200	15291150	49750	49750	49750	49750	0
234	20240115	145100	15291150	49750	49750	49750	49750	0
235	20240115	145000	15291150	49750	49750	49750	49750	0
236	20240115	144900	15291150	49750	49750	49750	49750	0
237	20240115	144800	15291150	49750	49750	49750	49750	0
238	20240115	144700	15291150	49750	49750	49750	49750	0
239	20240115	144600	15291150	49750	49750	49750	49750	0
240	20240115	144500	15291150	49750	49750	49750	49750	0
241	20240115	144400	15291150	49750	49750	49750	49750	0
242	20240115	144300	15291150	49750	49750	49750	49750	0
243	20240115	144200	15291150	49750	49750	49750	49750	0
244	20240115	144100	15291150	49750	49750	49750	49750	0
245	20240115	144000	15291150	49750	49750	49750	49750	0
246	20240115	143900	15291150	49750	49750	49750	49750	0
247	20240115	143800	15291150	49750	49750	49750	49750	0
248	20240115	143700	15291150	49750	49750	49750	49750	0
249	20240115	143600	15291150	49750	49750	49750	49750	0
250	20240115	143500	15291150	49750	49750	49750	49750	0
251	20240115	143400	15291150	49750	49750	49750	49750	0
252	20240115	143300	15291150	49750	49750	49750	49750	0
253	20240115	143200	15291150	49750	49750	49750	49750	1
254	20240115	143100	15241400	50000	50000	50000	50000	0
255	20240115	143000	15241400	50000	50000	50000	50000	0
256	20240115	142900	15241400	50000	50000	50000	50000	0
257	20240115	142800	15241400	50000	50000	50000	50000	0
258	20240115	142700	15241400	50000	50000	50000	50000	0
259	20240115	142600	15241400	50000	50000	50000	50000	0
260	20240115	142500	15241400	50000	50000	50000	50000	0
261	20240115	142400	15241400	50000	50000	50000	50000	0
262	20240115	142300	15241400	50000	50000	50000	50000	3
263	20240115	142200	15091400	50000	50000	50000	50000	0
264	20240115	142100	15091400	50000	50000	50000	50000	0
265	20240115	142000	15091400	50000	50000	50000	50000	0
266	20240115	141900	15091400	50000	50000	50000	50000	0
267	20240115	141800	15091400	50000	50000	50000	50000	0
268	20240115	141700	15091400	50000	50000	50000	50000	0
269	20240115	141600	15091400	50000	50000	50000	50000	0
270	20240115	141500	15091400	50000	50000	50000	50000	0
271	20240115	141400	15091400	50000	50000	50000	50000	0
272	20240115	141300	15091400	50000	50000	50000	50000	0
273	20240115	141200	15091400	50000	50000	50000	50000	0
274	20240115	141100	15091400	50000	50000	50000	50000	0
275	20240115	141000	15091400	50000	50000	50000	50000	0
276	20240115	140900	15091400	50000	50000	50000	50000	4
277	20240115	140800	14891400	49750	49750	49750	49750	0
278	20240115	140700	14891400	49750	49750	49750	49750	0
279	20240115	140600	14891400	49750	49750	49750	49750	0
280	20240115	140500	14891400	49750	49750	49750	49750	0
281	20240115	140400	14891400	49750	49750	49750	49750	0
282	20240115	140300	14891400	49750	49750	49750	49750	0
283	20240115	140200	14891400	49750	49750	49750	49750	0
284	20240115	140100	14891400	49750	49750	49750	49750	0
285	20240115	140000	14891400	49750	49750	49750	49750	0
286	20240115	135900	14891400	49750	49750	49750	49750	0
287	20240115	135800	14891400	49750	49750	49750	49750	25
288	20240115	135700	13647650	49750	49750	49750	49750	0
289	20240115	135600	13647650	49750	49750	49750	49750	0
290	20240115	135500	13647650	49750	49750	49750	49750	0
291	20240115	135400	13647650	49750	49750	49750	49750	0
292	20240115	135300	13647650	49750	49750	49750	49750	0
293	20240115	135200	13647650	49750	49750	49750	49750	0
294	20240115	135100	13647650	49750	49750	49750	49750	0
295	20240115	135000	13647650	49750	49750	49750	49750	0
296	20240115	134900	13647650	49750	49750	49750	49750	0
297	20240115	134800	13647650	49750	49750	49750	49750	0
298	20240115	134700	13647650	49750	49750	49750	49750	0
299	20240115	134600	13647650	49750	49750	49750	49750	0
300	20240115	134500	13647650	49750	49750	49750	49750	2
301	20240115	134400	13548150	49750	49750	49750	49750	0
302	20240115	134300	13548150	49750	49750	49750	49750	1
303	20240115	134200	13498400	50000	50000	50000	50000	0
304	20240115	134100	13498400	50000	50000	50000	50000	2
305	20240115	134000	13398400	50000	50000	50000	50000	0
306	20240115	133900	13398400	50000	50000	50000	50000	5
307	20240115	133800	13148400	49700	49700	49700	49700	0
308	20240115	133700	13148400	49700	49700	49700	49700	0
309	20240115	133600	13148400	49700	49700	49700	49700	0
310	20240115	133500	13148400	49700	49700	49700	49700	0
311	20240115	133400	13148400	49700	49700	49700	49700	0
312	20240115	133300	13148400	49700	49700	49700	49700	0
313	20240115	133200	13148400	49700	49700	49700	49700	0
314	20240115	133100	13148400	49700	49700	49700	49700	0
315	20240115	133000	13148400	49700	49700	49700	49700	0
316	20240115	132900	13148400	49700	49700	49700	49700	0
317	20240115	132800	13148400	49700	49700	49700	49700	0
318	20240115	132700	13148400	49700	49700	49700	49700	0
319	20240115	132600	13148400	49700	49700	49700	49700	0
320	20240115	132500	13148400	49700	49700	49700	49700	0
321	20240115	132400	13148400	49700	49700	49700	49700	0
322	20240115	132300	13148400	49700	49700	49700	49700	0
323	20240115	132200	13148400	49700	49700	49700	49700	0
324	20240115	132100	13148400	49700	49700	49700	49700	0
325	20240115	132000	13148400	49700	49700	49700	49700	6
326	20240115	131900	12850200	49750	49750	49750	49750	0
327	20240115	131800	12850200	49750	49750	49750	49750	7
328	20240115	131700	12501950	49750	49750	49750	49750	0
329	20240115	131600	12501950	49750	49750	49750	49750	0
330	20240115	131500	12501950	49750	49750	49750	49750	0
331	20240115	131400	12501950	49750	49750	49750	49750	0
332	20240115	131300	12501950	49750	49750	49750	49750	0
333	20240115	131200	12501950	49750	49750	49750	49750	0
334	20240115	131100	12501950	49750	49750	49750	49750	0
335	20240115	131000	12501950	49750	49750	49750	49750	0
336	20240115	130900	12501950	49750	49750	49750	49750	0
337	20240115	130800	12501950	49750	49750	49750	49750	0
338	20240115	130700	12501950	49750	49750	49750	49750	0
339	20240115	130600	12501950	49750	49750	49750	49750	0
340	20240115	130500	12501950	49750	49750	49750	49750	0
341	20240115	130400	12501950	49750	49750	49750	49750	0
342	20240115	130300	12501950	49750	49750	49750	49750	0
343	20240115	130200	12501950	49750	49750	49750	49750	0
344	20240115	130100	12501950	49750	49750	49750	49750	5
345	20240115	130000	12253200	49750	49750	49750	49750	0
346	20240115	125900	12253200	49750	49750	49750	49750	5
347	20240115	125800	12004450	49750	49750	49750	49750	6
348	20240115	125700	11705950	49750	49750	49750	49750	0
349	20240115	125600	11705950	49750	49750	49750	49750	0
350	20240115	125500	11705950	49750	49750	49750	49750	0
351	20240115	125400	11705950	49750	49750	49750	49750	0
352	20240115	125300	11705950	49750	49750	49750	49750	0
353	20240115	125200	11705950	49750	49750	49750	49750	5
354	20240115	125100	11457200	49750	49750	49750	49750	0
355	20240115	125000	11457200	49750	49750	49750	49750	0
356	20240115	124900	11457200	49750	49750	49750	49750	0
357	20240115	124800	11457200	49750	49750	49750	49750	0
358	20240115	124700	11457200	49750	49750	49750	49750	0
359	20240115	124600	11457200	49750	49750	49750	49750	0
360	20240115	124500	11457200	49750	49750	49750	49750	0
361	20240115	124400	11457200	49750	49750	49750	49750	0
362	20240115	124300	11457200	49750	49750	49750	49750	0
363	20240115	124200	11457200	49750	49750	49750	49750	0
364	20240115	124100	11457200	49750	49750	49750	49750	0
365	20240115	124000	11457200	49750	49750	49750	49750	0
366	20240115	123900	11457200	49750	49750	49750	49750	0
367	20240115	123800	11457200	49750	49750	49750	49750	0
368	20240115	123700	11457200	49750	49750	49750	49750	0
369	20240115	123600	11457200	49750	49750	49750	49750	0
370	20240115	123500	11457200	49750	49750	49750	49750	0
371	20240115	123400	11457200	49750	49750	49750	49750	26
372	20240115	123300	10163700	49750	49750	49750	49750	0
373	20240115	123200	10163700	49750	49750	49750	49750	0
374	20240115	123100	10163700	49750	49750	49750	49750	0
375	20240115	123000	10163700	49750	49750	49750	49750	0
376	20240115	122900	10163700	49750	49750	49750	49750	0
377	20240115	122800	10163700	49750	49750	49750	49750	0
378	20240115	122700	10163700	49750	49750	49750	49750	0
379	20240115	122600	10163700	49750	49750	49750	49750	0
380	20240115	122500	10163700	49750	49750	49750	49750	0
381	20240115	122400	10163700	49750	49750	49750	49750	0
382	20240115	122300	10163700	49750	49750	49750	49750	0
383	20240115	122200	10163700	49750	49750	49750	49750	0
384	20240115	122100	10163700	49750	49750	49750	49750	0
385	20240115	122000	10163700	49750	49750	49750	49750	0
386	20240115	121900	10163700	49750	49750	49750	49750	0
387	20240115	121800	10163700	49750	49750	49750	49750	0
388	20240115	121700	10163700	49750	49750	49750	49750	0
389	20240115	121600	10163700	49750	49750	49750	49750	0
390	20240115	121500	10163700	49750	49750	49750	49750	0
391	20240115	121400	10163700	49750	49750	49750	49750	0
392	20240115	121300	10163700	49750	49750	49750	49750	0
393	20240115	121200	10163700	49750	49750	49750	49750	0
394	20240115	121100	10163700	49750	49750	49750	49750	0
395	20240115	121000	10163700	49750	49750	49750	49750	0
396	20240115	120900	10163700	49750	49750	49750	49750	0
397	20240115	120800	10163700	49750	49750	49750	49750	0
398	20240115	120700	10163700	49750	49750	49750	49750	0
399	20240115	120600	10163700	49750	49750	49750	49750	0
400	20240115	120500	10163700	49750	49750	49750	49750	0
401	20240115	120400	10163700	49750	49750	49750	49750	0
402	20240115	120300	10163700	49750	49750	49750	49750	0
403	20240115	120200	10163700	49750	49750	49750	49750	0
404	20240115	120100	10163700	49750	49750	49750	49750	0
405	20240115	120000	10163700	49750	49750	49750	49750	0
406	20240115	115900	10163700	49750	49750	49750	49750	0
407	20240115	115800	10163700	49750	49750	49750	49750	0
408	20240115	115700	10163700	49750	49750	49750	49750	0
409	20240115	115600	10163700	49750	49750	49750	49750	0
410	20240115	115500	10163700	49750	49750	49750	49750	0
411	20240115	115400	10163700	49750	49750	49750	49750	0
412	20240115	115300	10163700	49750	49750	49750	49750	10
413	20240115	115200	9666200	49800	49800	49800	49800	0
414	20240115	115100	9666200	49800	49800	49800	49800	0
415	20240115	115000	9666200	49800	49800	49800	49800	1
416	20240115	114900	9616400	49800	49800	49800	49800	0
417	20240115	114800	9616400	49800	49800	49800	49800	0
418	20240115	114700	9616400	49800	49800	49800	49800	5
419	20240115	114600	9367400	49800	49800	49800	49800	0
420	20240115	114500	9367400	49800	49800	49800	49800	0
421	20240115	114400	9367400	49800	49800	49800	49800	0
422	20240115	114300	9367400	49800	49800	49800	49800	0
423	20240115	114200	9367400	49800	49800	49800	49800	0
424	20240115	114100	9367400	49800	49800	49800	49800	0
425	20240115	114000	9367400	49800	49800	49800	49800	0
426	20240115	113900	9367400	49800	49800	49800	49800	0
427	20240115	113800	9367400	49800	49800	49800	49800	0
428	20240115	113700	9367400	49800	49800	49800	49800	0
429	20240115	113600	9367400	49800	49800	49800	49800	0
430	20240115	113500	9367400	49800	49800	49800	49800	0
431	20240115	113400	9367400	49800	49800	49800	49800	4
432	20240115	113300	9168200	49800	49800	49800	49800	0
433	20240115	113200	9168200	49800	49800	49800	49800	0
434	20240115	113100	9168200	49800	49800	49800	49800	5
435	20240115	113000	8919200	49750	49750	49750	49750	0
436	20240115	112900	8919200	49750	49750	49750	49750	0
437	20240115	112800	8919200	49750	49750	49750	49750	0
438	20240115	112700	8919200	49750	49750	49750	49750	0
439	20240115	112600	8919200	49750	49750	49750	49750	0
440	20240115	112500	8919200	49750	49750	49750	49750	0
441	20240115	112400	8919200	49750	49750	49750	49750	0
442	20240115	112300	8919200	49750	49750	49750	49750	0
443	20240115	112200	8919200	49750	49750	49750	49750	0
444	20240115	112100	8919200	49750	49750	49750	49750	0
445	20240115	112000	8919200	49750	49750	49750	49750	0
446	20240115	111900	8919200	49750	49750	49750	49750	0
447	20240115	111800	8919200	49750	49750	49750	49750	0
448	20240115	111700	8919200	49750	49750	49750	49750	0
449	20240115	111600	8919200	49750	49750	49750	49750	0
450	20240115	111500	8919200	49750	49750	49750	49750	0
451	20240115	111400	8919200	49750	49750	49750	49750	0
452	20240115	111300	8919200	49750	49750	49750	49750	0
453	20240115	111200	8919200	49750	49750	49750	49750	0
454	20240115	111100	8919200	49750	49750	49750	49750	0
455	20240115	111000	8919200	49750	49750	49750	49750	0
456	20240115	110900	8919200	49750	49750	49750	49750	0
457	20240115	110800	8919200	49750	49750	49750	49750	0
458	20240115	110700	8919200	49750	49750	49750	49750	0
459	20240115	110600	8919200	49750	49750	49750	49750	0
460	20240115	110500	8919200	49750	49750	49750	49750	0
461	20240115	110400	8919200	49750	49750	49750	49750	0
462	20240115	110300	8919200	49750	49750	49750	49750	1
463	20240115	110200	8869450	49750	49750	49750	49750	0
464	20240115	110100	8869450	49750	49750	49750	49750	0
465	20240115	110000	8869450	49750	49750	49750	49750	2
466	20240115	105900	8769950	49800	49800	49800	49800	0
467	20240115	105800	8769950	49800	49800	49800	49800	0
468	20240115	105700	8769950	49800	49800	49800	49800	0
469	20240115	105600	8769950	49800	49800	49800	49800	0
470	20240115	105500	8769950	49800	49800	49800	49800	0
471	20240115	105400	8769950	49800	49800	49800	49800	0
472	20240115	105300	8769950	49800	49800	49800	49800	0
473	20240115	105200	8769950	49800	49800	49800	49800	0
474	20240115	105100	8769950	49800	49800	49800	49800	0
475	20240115	105000	8769950	49800	49800	49800	49800	0
476	20240115	104900	8769950	49800	49800	49800	49800	0
477	20240115	104800	8769950	49800	49800	49800	49800	0
478	20240115	104700	8769950	49800	49800	49800	49800	0
479	20240115	104600	8769950	49800	49800	49800	49800	0
480	20240115	104500	8769950	49800	49800	49800	49800	0
481	20240115	104400	8769950	49800	49800	49800	49800	0
482	20240115	104300	8769950	49800	49800	49800	49800	0
483	20240115	104200	8769950	49800	49800	49800	49800	0
484	20240115	104100	8769950	49800	49800	49800	49800	0
485	20240115	104000	8769950	49800	49800	49800	49800	0
486	20240115	103900	8769950	49800	49800	49800	49800	0
487	20240115	103800	8769950	49800	49800	49800	49800	0
488	20240115	103700	8769950	49800	49800	49800	49800	0
489	20240115	103600	8769950	49800	49800	49800	49800	0
490	20240115	103500	8769950	49800	49800	49800	49800	0
491	20240115	103400	8769950	49800	49800	49800	49800	0
492	20240115	103300	8769950	49800	49800	49800	49800	0
493	20240115	103200	8769950	49800	49800	49800	49800	0
494	20240115	103100	8769950	49800	49800	49800	49800	0
495	20240115	103000	8769950	49800	49800	49800	49800	0
496	20240115	102900	8769950	49800	49800	49800	49800	0
497	20240115	102800	8769950	49800	49800	49800	49800	0
498	20240115	102700	8769950	49800	49800	49800	49800	0
499	20240115	102600	8769950	49800	49800	49800	49800	0
500	20240115	102500	8769950	49800	49800	49800	49800	0
501	20240115	102400	8769950	49800	49800	49800	49800	0
502	20240115	102300	8769950	49800	49800	49800	49800	0
503	20240115	102200	8769950	49800	49800	49800	49800	0
504	20240115	102100	8769950	49800	49800	49800	49800	0
505	20240115	102000	8769950	49800	49800	49800	49800	0
506	20240115	101900	8769950	49800	49900	49900	49800	17
507	20240115	101800	7923250	50100	50100	50100	50100	0
508	20240115	101700	7923250	50100	50100	50100	50100	0
509	20240115	101600	7923250	50100	50100	50100	50100	0
510	20240115	101500	7923250	50100	50100	50100	50100	0
511	20240115	101400	7923250	50100	50100	50100	50100	0
512	20240115	101300	7923250	50100	50100	50100	50100	0
513	20240115	101200	7923250	50100	50100	50100	50100	0
514	20240115	101100	7923250	50100	50100	50100	50100	0
515	20240115	101000	7923250	50100	50000	50100	50000	2
516	20240115	100900	7823150	49800	49800	49800	49800	0
517	20240115	100800	7823150	49800	49800	49800	49800	0
518	20240115	100700	7823150	49800	49800	49800	49800	10
519	20240115	100600	7325150	49800	49800	49800	49800	0
520	20240115	100500	7325150	49800	49800	49800	49800	0
521	20240115	100400	7325150	49800	49800	49800	49800	0
522	20240115	100300	7325150	49800	49800	49800	49800	0
523	20240115	100200	7325150	49800	49800	49800	49800	0
524	20240115	100100	7325150	49800	49800	49800	49800	0
525	20240115	100000	7325150	49800	49800	49800	49800	0
526	20240115	095900	7325150	49800	49800	49800	49800	0
527	20240115	095800	7325150	49800	49800	49800	49800	0
528	20240115	095700	7325150	49800	49800	49800	49800	0
529	20240115	095600	7325150	49800	49800	49800	49800	0
530	20240115	095500	7325150	49800	49800	49800	49800	0
531	20240115	095400	7325150	49800	49800	49800	49800	0
532	20240115	095300	7325150	49800	49800	49800	49800	0
533	20240115	095200	7325150	49800	49800	49800	49800	0
534	20240115	095100	7325150	49800	49800	49800	49800	0
535	20240115	095000	7325150	49800	49800	49800	49800	0
536	20240115	094900	7325150	49800	49800	49800	49800	0
537	20240115	094800	7325150	49800	49800	49800	49800	0
538	20240115	094700	7325150	49800	49800	49800	49800	0
539	20240115	094600	7325150	49800	49800	49800	49800	0
540	20240115	094500	7325150	49800	49800	49800	49800	0
541	20240115	094400	7325150	49800	49800	49800	49800	0
542	20240115	094300	7325150	49800	49800	49800	49800	0
543	20240115	094200	7325150	49800	49800	49800	49800	0
544	20240115	094100	7325150	49800	49800	49800	49800	0
545	20240115	094000	7325150	49800	49800	49800	49800	0
546	20240115	093900	7325150	49800	49800	49800	49800	0
547	20240115	093800	7325150	49800	49800	49800	49800	2
548	20240115	093700	7225550	50300	50300	50300	50300	0
549	20240115	093600	7225550	50300	50300	50300	50300	0
550	20240115	093500	7225550	50300	50300	50300	50300	0
551	20240115	093400	7225550	50300	50300	50300	50300	0
552	20240115	093300	7225550	50300	50300	50300	50300	0
553	20240115	093200	7225550	50300	50300	50300	50300	0
554	20240115	093100	7225550	50300	50300	50300	50300	0
555	20240115	093000	7225550	50300	50300	50300	50300	0
556	20240115	092900	7225550	50300	50300	50300	50300	0
557	20240115	092800	7225550	50300	50300	50300	50300	0
558	20240115	092700	7225550	50300	50300	50300	50300	0
559	20240115	092600	7225550	50300	50300	50300	50300	0
560	20240115	092500	7225550	50300	50300	50300	50300	0
561	20240115	092400	7225550	50300	50100	50300	50100	106
562	20240115	092300	1904550	50100	50100	50100	50100	4
563	20240115	092200	1704150	50200	50200	50200	50200	0
564	20240115	092100	1704150	50200	50200	50200	50200	0
565	20240115	092000	1704150	50200	50200	50200	50200	0
566	20240115	091900	1704150	50200	50200	50200	50200	0
567	20240115	091800	1704150	50200	50200	50200	50200	0
568	20240115	091700	1704150	50200	50200	50200	50200	0
569	20240115	091600	1704150	50200	50200	50200	50200	0
570	20240115	091500	1704150	50200	50200	50200	50200	0
571	20240115	091400	1704150	50200	50000	50200	50000	31
572	20240115	091300	149650	50000	50000	50000	50000	0
573	20240115	091200	149650	50000	49650	50000	49650	3
574	20240115	091100	0	49900	49900	49900	49900	0
575	20240115	091000	0	49900	49900	49900	49900	0
576	20240115	090900	0	49900	49900	49900	49900	0
577	20240115	090800	0	49900	49900	49900	49900	0
578	20240115	090700	0	49900	49900	49900	49900	0
579	20240115	090600	0	49900	49900	49900	49900	0
580	20240115	090500	0	49900	49900	49900	49900	0
581	20240115	090400	0	49900	49900	49900	49900	0
582	20240115	090300	0	49900	49900	49900	49900	0
583	20240115	090200	0	49900	49900	49900	49900	0
584	20240115	090100	0	49900	49900	49900	49900	0
585	20240115	090000	0	49900	49900	49900	49900	0