KissMeData/004890/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184300	31694700	47650	47650	47650	47650	53
3	20231226	184200	31694700	47650	47650	47650	47650	0
4	20231226	184100	31694700	47650	47650	47650	47650	0
5	20231226	184000	31694700	47650	47650	47650	47650	0
6	20231226	183900	31694700	47650	47650	47650	47650	0
7	20231226	183800	31694700	47650	47650	47650	47650	0
8	20231226	183700	31694700	47650	47650	47650	47650	0
9	20231226	183600	31694700	47650	47650	47650	47650	0
10	20231226	183500	31694700	47650	47650	47650	47650	0
11	20231226	183400	31694700	47650	47650	47650	47650	0
12	20231226	183300	31694700	47650	47650	47650	47650	0
13	20231226	183200	31694700	47650	47650	47650	47650	0
14	20231226	183100	31694700	47650	47650	47650	47650	0
15	20231226	183000	31694700	47650	47650	47650	47650	0
16	20231226	182900	31694700	47650	47650	47650	47650	0
17	20231226	182800	31694700	47650	47650	47650	47650	0
18	20231226	182700	31694700	47650	47650	47650	47650	0
19	20231226	182600	31694700	47650	47650	47650	47650	0
20	20231226	182500	31694700	47650	47650	47650	47650	0
21	20231226	182400	31694700	47650	47650	47650	47650	0
22	20231226	182300	31694700	47650	47650	47650	47650	0
23	20231226	182200	31694700	47650	47650	47650	47650	0
24	20231226	182100	31694700	47650	47650	47650	47650	0
25	20231226	182000	31694700	47650	47650	47650	47650	0
26	20231226	181900	31694700	47650	47650	47650	47650	0
27	20231226	181800	31694700	47650	47650	47650	47650	0
28	20231226	181700	31694700	47650	47650	47650	47650	0
29	20231226	181600	31694700	47650	47650	47650	47650	0
30	20231226	181500	31694700	47650	47650	47650	47650	0
31	20231226	181400	31694700	47650	47650	47650	47650	0
32	20231226	181300	31694700	47650	47650	47650	47650	53
33	20231226	181200	31694700	47650	47650	47650	47650	0
34	20231226	181100	31694700	47650	47650	47650	47650	0
35	20231226	181000	31694700	47650	47650	47650	47650	0
36	20231226	180900	31694700	47650	47650	47650	47650	0
37	20231226	180800	31694700	47650	47650	47650	47650	0
38	20231226	180700	31694700	47650	47650	47650	47650	0
39	20231226	180600	31694700	47650	47650	47650	47650	0
40	20231226	180500	31694700	47650	47650	47650	47650	0
41	20231226	180400	31694700	47650	47650	47650	47650	0
42	20231226	180300	31694700	47650	47650	47650	47650	0
43	20231226	180200	31694700	47650	47650	47650	47650	0
44	20231226	180100	31694700	47650	47650	47650	47650	0
45	20231226	180000	31694700	47650	47650	47650	47650	0
46	20231226	175900	31694700	47650	47650	47650	47650	0
47	20231226	175800	31694700	47650	47650	47650	47650	0
48	20231226	175700	31694700	47650	47650	47650	47650	0
49	20231226	175600	31694700	47650	47650	47650	47650	0
50	20231226	175500	31694700	47650	47650	47650	47650	0
51	20231226	175400	31694700	47650	47650	47650	47650	0
52	20231226	175300	31694700	47650	47650	47650	47650	0
53	20231226	175200	31694700	47650	47650	47650	47650	0
54	20231226	175100	31694700	47650	47650	47650	47650	0
55	20231226	175000	31694700	47650	47650	47650	47650	0
56	20231226	174900	31694700	47650	47650	47650	47650	0
57	20231226	174800	31694700	47650	47650	47650	47650	0
58	20231226	174700	31694700	47650	47650	47650	47650	0
59	20231226	174600	31694700	47650	47650	47650	47650	0
60	20231226	174500	31694700	47650	47650	47650	47650	0
61	20231226	174400	31694700	47650	47650	47650	47650	0
62	20231226	174300	31694700	47650	47650	47650	47650	53
63	20231226	174200	31694700	47650	47650	47650	47650	0
64	20231226	174100	31694700	47650	47650	47650	47650	0
65	20231226	174000	31694700	47650	47650	47650	47650	0
66	20231226	173900	31694700	47650	47650	47650	47650	0
67	20231226	173800	31694700	47650	47650	47650	47650	0
68	20231226	173700	31694700	47650	47650	47650	47650	0
69	20231226	173600	31694700	47650	47650	47650	47650	0
70	20231226	173500	31694700	47650	47650	47650	47650	0
71	20231226	173400	31694700	47650	47650	47650	47650	0
72	20231226	173300	31694700	47650	47650	47650	47650	0
73	20231226	173200	31694700	47650	47650	47650	47650	0
74	20231226	173100	31694700	47650	47650	47650	47650	0
75	20231226	173000	31694700	47650	47650	47650	47650	0
76	20231226	172900	31694700	47650	47650	47650	47650	0
77	20231226	172800	31694700	47650	47650	47650	47650	0
78	20231226	172700	31694700	47650	47650	47650	47650	0
79	20231226	172600	31694700	47650	47650	47650	47650	0
80	20231226	172500	31694700	47650	47650	47650	47650	0
81	20231226	172400	31694700	47650	47650	47650	47650	0
82	20231226	172300	31694700	47650	47650	47650	47650	0
83	20231226	172200	31694700	47650	47650	47650	47650	0
84	20231226	172100	31694700	47650	47650	47650	47650	0
85	20231226	172000	31694700	47650	47650	47650	47650	0
86	20231226	171900	31694700	47650	47650	47650	47650	0
87	20231226	171800	31694700	47650	47650	47650	47650	0
88	20231226	171700	31694700	47650	47650	47650	47650	0
89	20231226	171600	31694700	47650	47650	47650	47650	0
90	20231226	171500	31694700	47650	47650	47650	47650	0
91	20231226	171400	31694700	47650	47650	47650	47650	0
92	20231226	171300	31694700	47650	47650	47650	47650	53
93	20231226	171200	31694700	47650	47650	47650	47650	0
94	20231226	171100	31694700	47650	47650	47650	47650	0
95	20231226	171000	31694700	47650	47650	47650	47650	0
96	20231226	170900	31694700	47650	47650	47650	47650	0
97	20231226	170800	31694700	47650	47650	47650	47650	0
98	20231226	170700	31694700	47650	47650	47650	47650	0
99	20231226	170600	31694700	47650	47650	47650	47650	0
100	20231226	170500	31694700	47650	47650	47650	47650	0
101	20231226	170400	31694700	47650	47650	47650	47650	0
102	20231226	170300	31694700	47650	47650	47650	47650	0
103	20231226	170200	31694700	47650	47650	47650	47650	0
104	20231226	170100	31694700	47650	47650	47650	47650	0
105	20231226	170000	31694700	47650	47650	47650	47650	0
106	20231226	165900	31694700	47650	47650	47650	47650	0
107	20231226	165800	31694700	47650	47650	47650	47650	0
108	20231226	165700	31694700	47650	47650	47650	47650	0
109	20231226	165600	31694700	47650	47650	47650	47650	0
110	20231226	165500	31694700	47650	47650	47650	47650	0
111	20231226	165400	31694700	47650	47650	47650	47650	0
112	20231226	165300	31694700	47650	47650	47650	47650	0
113	20231226	165200	31694700	47650	47650	47650	47650	0
114	20231226	165100	31694700	47650	47650	47650	47650	0
115	20231226	165000	31694700	47650	47650	47650	47650	0
116	20231226	164900	31694700	47650	47650	47650	47650	0
117	20231226	164800	31694700	47650	47650	47650	47650	0
118	20231226	164700	31694700	47650	47650	47650	47650	0
119	20231226	164600	31694700	47650	47650	47650	47650	0
120	20231226	164500	31694700	47650	47650	47650	47650	0
121	20231226	164400	31694700	47650	47650	47650	47650	0
122	20231226	164300	31694700	47650	47650	47650	47650	53
123	20231226	164200	31694700	47650	47650	47650	47650	0
124	20231226	164100	31694700	47650	47650	47650	47650	0
125	20231226	164000	31694700	47650	47650	47650	47650	0
126	20231226	163900	31694700	47650	47650	47650	47650	0
127	20231226	163800	31694700	47650	47650	47650	47650	0
128	20231226	163700	31694700	47650	47650	47650	47650	0
129	20231226	163600	31694700	47650	47650	47650	47650	0
130	20231226	163500	31694700	47650	47650	47650	47650	0
131	20231226	163400	31694700	47650	47650	47650	47650	0
132	20231226	163300	31694700	47650	47650	47650	47650	0
133	20231226	163200	31694700	47650	47650	47650	47650	0
134	20231226	163100	31694700	47650	47650	47650	47650	0
135	20231226	163000	31694700	47650	47650	47650	47650	0
136	20231226	162900	31694700	47650	47650	47650	47650	0
137	20231226	162800	31694700	47650	47650	47650	47650	0
138	20231226	162700	31694700	47650	47650	47650	47650	0
139	20231226	162600	31694700	47650	47650	47650	47650	0
140	20231226	162500	31694700	47650	47650	47650	47650	0
141	20231226	162400	31694700	47650	47650	47650	47650	0
142	20231226	162300	31694700	47650	47650	47650	47650	0
143	20231226	162200	31694700	47650	47650	47650	47650	0
144	20231226	162100	31694700	47650	47650	47650	47650	0
145	20231226	162000	31694700	47650	47650	47650	47650	0
146	20231226	161900	31694700	47650	47650	47650	47650	0
147	20231226	161800	31694700	47650	47650	47650	47650	0
148	20231226	161700	31694700	47650	47650	47650	47650	0
149	20231226	161600	31694700	47650	47650	47650	47650	0
150	20231226	161500	31694700	47650	47650	47650	47650	0
151	20231226	161400	31694700	47650	47650	47650	47650	0
152	20231226	161300	31694700	47650	47650	47650	47650	53
153	20231226	161200	31694700	47650	47650	47650	47650	0
154	20231226	161100	31694700	47650	47650	47650	47650	0
155	20231226	161000	31694700	47650	47650	47650	47650	0
156	20231226	160900	31694700	47650	47650	47650	47650	0
157	20231226	160800	31694700	47650	47650	47650	47650	0
158	20231226	160700	31694700	47650	47650	47650	47650	0
159	20231226	160600	31694700	47650	47650	47650	47650	0
160	20231226	160500	31694700	47650	47650	47650	47650	0
161	20231226	160400	31694700	47650	47650	47650	47650	0
162	20231226	160300	31694700	47650	47650	47650	47650	0
163	20231226	160200	31694700	47650	47650	47650	47650	0
164	20231226	160100	31694700	47650	47650	47650	47650	0
165	20231226	160000	31694700	47650	47650	47650	47650	0
166	20231226	155900	31694700	47650	47650	47650	47650	0
167	20231226	155800	31694700	47650	47650	47650	47650	0
168	20231226	155700	31694700	47650	47650	47650	47650	0
169	20231226	155600	31694700	47650	47650	47650	47650	0
170	20231226	155500	31694700	47650	47650	47650	47650	0
171	20231226	155400	31694700	47650	47650	47650	47650	0
172	20231226	155300	31694700	47650	47650	47650	47650	0
173	20231226	155200	31694700	47650	47650	47650	47650	0
174	20231226	155100	31694700	47650	47650	47650	47650	0
175	20231226	155000	31694700	47650	47650	47650	47650	0
176	20231226	154900	31694700	47650	47650	47650	47650	0
177	20231226	154800	31694700	47650	47650	47650	47650	0
178	20231226	154700	31694700	47650	47650	47650	47650	0
179	20231226	154600	31694700	47650	47650	47650	47650	0
180	20231226	154500	31694700	47650	47650	47650	47650	0
181	20231226	154400	31694700	47650	47650	47650	47650	0
182	20231226	154300	31694700	47650	47650	47650	47650	53
183	20231226	154200	31694700	47650	47650	47650	47650	0
184	20231226	154100	31694700	47650	47650	47650	47650	0
185	20231226	154000	31694700	47650	47650	47650	47650	0
186	20231226	153900	31694700	47650	47650	47650	47650	0
187	20231226	153800	31694700	47650	47650	47650	47650	0
188	20231226	153700	31694700	47650	47650	47650	47650	0
189	20231226	153600	31694700	47650	47650	47650	47650	0
190	20231226	153500	31694700	47650	47650	47650	47650	0
191	20231226	153400	31694700	47650	47650	47650	47650	0
192	20231226	153300	31694700	47650	47650	47650	47650	0
193	20231226	153200	31694700	47650	47650	47650	47650	0
194	20231226	153100	31694700	47650	47650	47650	47650	0
195	20231226	153000	31694700	47650	47650	47650	47650	53
196	20231226	152900	29169250	47550	47550	47550	47550	0
197	20231226	152800	29169250	47550	47550	47550	47550	0
198	20231226	152700	29169250	47550	47550	47550	47550	0
199	20231226	152600	29169250	47550	47550	47550	47550	0
200	20231226	152500	29169250	47550	47550	47550	47550	0
201	20231226	152400	29169250	47550	47550	47550	47550	0
202	20231226	152300	29169250	47550	47550	47550	47550	0
203	20231226	152200	29169250	47550	47550	47550	47550	0
204	20231226	152100	29169250	47550	47550	47550	47550	0
205	20231226	152000	29169250	47550	47550	47550	47550	0
206	20231226	151900	29169250	47550	47550	47550	47550	0
207	20231226	151800	29169250	47550	47550	47550	47550	1
208	20231226	151700	29121700	47500	47500	47500	47500	20
209	20231226	151600	28171700	47550	47550	47550	47550	2
210	20231226	151500	28076600	47500	47500	47500	47500	0
211	20231226	151400	28076600	47500	47500	47500	47500	0
212	20231226	151300	28076600	47500	47500	47500	47500	35
213	20231226	151200	26414100	47450	47450	47450	47450	0
214	20231226	151100	26414100	47450	47450	47450	47450	0
215	20231226	151000	26414100	47450	47450	47450	47450	1
216	20231226	150900	26366650	47550	47450	47550	47450	19
217	20231226	150800	25463400	47450	47450	47450	47450	0
218	20231226	150700	25463400	47450	47450	47450	47450	1
219	20231226	150600	25415950	47450	47450	47450	47450	0
220	20231226	150500	25415950	47450	47450	47450	47450	0
221	20231226	150400	25415950	47450	47450	47450	47450	0
222	20231226	150300	25415950	47450	47450	47450	47450	0
223	20231226	150200	25415950	47450	47450	47450	47450	1
224	20231226	150100	25368500	47450	47450	47450	47450	0
225	20231226	150000	25368500	47450	47450	47450	47450	0
226	20231226	145900	25368500	47450	47450	47450	47450	0
227	20231226	145800	25368500	47450	47450	47450	47450	0
228	20231226	145700	25368500	47450	47450	47450	47450	11
229	20231226	145600	24846550	47500	47500	47500	47500	0
230	20231226	145500	24846550	47500	47500	47500	47500	0
231	20231226	145400	24846550	47500	47500	47500	47500	0
232	20231226	145300	24846550	47500	47500	47500	47500	0
233	20231226	145200	24846550	47500	47500	47500	47500	0
234	20231226	145100	24846550	47500	47500	47500	47500	0
235	20231226	145000	24846550	47500	47500	47500	47500	0
236	20231226	144900	24846550	47500	47500	47500	47500	1
237	20231226	144800	24799050	47550	47550	47550	47550	0
238	20231226	144700	24799050	47550	47550	47550	47550	0
239	20231226	144600	24799050	47550	47500	47550	47500	100
240	20231226	144500	20046500	47500	47500	47500	47500	0
241	20231226	144400	20046500	47500	47500	47500	47500	0
242	20231226	144300	20046500	47500	47500	47500	47500	1
243	20231226	144200	19999000	47550	47550	47550	47550	0
244	20231226	144100	19999000	47550	47550	47550	47550	0
245	20231226	144000	19999000	47550	47550	47550	47550	1
246	20231226	143900	19951450	47550	47550	47550	47550	0
247	20231226	143800	19951450	47550	47550	47550	47550	0
248	20231226	143700	19951450	47550	47550	47550	47550	0
249	20231226	143600	19951450	47550	47550	47550	47550	0
250	20231226	143500	19951450	47550	47550	47550	47550	0
251	20231226	143400	19951450	47550	47550	47550	47550	0
252	20231226	143300	19951450	47550	47550	47550	47550	0
253	20231226	143200	19951450	47550	47550	47550	47550	0
254	20231226	143100	19951450	47550	47550	47550	47550	0
255	20231226	143000	19951450	47550	47550	47550	47550	0
256	20231226	142900	19951450	47550	47550	47550	47550	0
257	20231226	142800	19951450	47550	47550	47550	47550	0
258	20231226	142700	19951450	47550	47550	47550	47550	0
259	20231226	142600	19951450	47550	47550	47550	47550	0
260	20231226	142500	19951450	47550	47550	47550	47550	1
261	20231226	142400	19903900	47500	47500	47500	47500	0
262	20231226	142300	19903900	47500	47500	47500	47500	0
263	20231226	142200	19903900	47500	47500	47500	47500	1
264	20231226	142100	19856400	47500	47500	47500	47500	0
265	20231226	142000	19856400	47500	47500	47500	47500	0
266	20231226	141900	19856400	47500	47500	47500	47500	0
267	20231226	141800	19856400	47500	47500	47500	47500	0
268	20231226	141700	19856400	47500	47500	47500	47500	0
269	20231226	141600	19856400	47500	47500	47500	47500	0
270	20231226	141500	19856400	47500	47500	47500	47500	0
271	20231226	141400	19856400	47500	47500	47500	47500	0
272	20231226	141300	19856400	47500	47500	47500	47500	1
273	20231226	141200	19808900	47500	47500	47500	47500	0
274	20231226	141100	19808900	47500	47500	47500	47500	10
275	20231226	141000	19333900	47500	47500	47500	47500	0
276	20231226	140900	19333900	47500	47500	47500	47500	0
277	20231226	140800	19333900	47500	47500	47500	47500	0
278	20231226	140700	19333900	47500	47500	47500	47500	0
279	20231226	140600	19333900	47500	47500	47500	47500	0
280	20231226	140500	19333900	47500	47500	47500	47500	0
281	20231226	140400	19333900	47500	47500	47500	47500	1
282	20231226	140300	19286400	47500	47500	47500	47500	0
283	20231226	140200	19286400	47500	47500	47500	47500	0
284	20231226	140100	19286400	47500	47500	47500	47500	0
285	20231226	140000	19286400	47500	47500	47500	47500	0
286	20231226	135900	19286400	47500	47500	47500	47500	0
287	20231226	135800	19286400	47500	47500	47500	47500	0
288	20231226	135700	19286400	47500	47500	47500	47500	1
289	20231226	135600	19238900	47550	47550	47550	47550	0
290	20231226	135500	19238900	47550	47550	47550	47550	1
291	20231226	135400	19191350	47500	47500	47500	47500	28
292	20231226	135300	17861350	47550	47550	47550	47550	0
293	20231226	135200	17861350	47550	47550	47550	47550	0
294	20231226	135100	17861350	47550	47550	47550	47550	0
295	20231226	135000	17861350	47550	47550	47550	47550	0
296	20231226	134900	17861350	47550	47550	47550	47550	0
297	20231226	134800	17861350	47550	47550	47550	47550	0
298	20231226	134700	17861350	47550	47550	47550	47550	0
299	20231226	134600	17861350	47550	47550	47550	47550	1
300	20231226	134500	17813800	47550	47550	47550	47550	0
301	20231226	134400	17813800	47550	47550	47550	47550	0
302	20231226	134300	17813800	47550	47550	47550	47550	0
303	20231226	134200	17813800	47550	47550	47550	47550	0
304	20231226	134100	17813800	47550	47550	47550	47550	0
305	20231226	134000	17813800	47550	47550	47550	47550	73
306	20231226	133900	14342650	47500	47500	47500	47500	0
307	20231226	133800	14342650	47500	47500	47500	47500	2
308	20231226	133700	14247650	47550	47550	47550	47550	1
309	20231226	133600	14200100	47500	47500	47500	47500	2
310	20231226	133500	14105100	47500	47500	47500	47500	0
311	20231226	133400	14105100	47500	47500	47500	47500	0
312	20231226	133300	14105100	47500	47500	47500	47500	0
313	20231226	133200	14105100	47500	47500	47500	47500	33
314	20231226	133100	12537600	47550	47550	47550	47550	0
315	20231226	133000	12537600	47550	47550	47550	47550	0
316	20231226	132900	12537600	47550	47550	47550	47550	0
317	20231226	132800	12537600	47550	47550	47550	47550	1
318	20231226	132700	12490050	47550	47550	47550	47550	0
319	20231226	132600	12490050	47550	47550	47550	47550	0
320	20231226	132500	12490050	47550	47550	47550	47550	0
321	20231226	132400	12490050	47550	47550	47550	47550	0
322	20231226	132300	12490050	47550	47550	47550	47550	0
323	20231226	132200	12490050	47550	47550	47550	47550	0
324	20231226	132100	12490050	47550	47550	47550	47550	0
325	20231226	132000	12490050	47550	47550	47550	47550	0
326	20231226	131900	12490050	47550	47550	47550	47550	1
327	20231226	131800	12442500	47500	47500	47500	47500	0
328	20231226	131700	12442500	47500	47500	47500	47500	0
329	20231226	131600	12442500	47500	47500	47500	47500	0
330	20231226	131500	12442500	47500	47500	47500	47500	1
331	20231226	131400	12395000	47500	47500	47500	47500	0
332	20231226	131300	12395000	47500	47500	47500	47500	0
333	20231226	131200	12395000	47500	47500	47500	47500	0
334	20231226	131100	12395000	47500	47500	47500	47500	0
335	20231226	131000	12395000	47500	47500	47500	47500	1
336	20231226	130900	12347500	47500	47500	47500	47500	0
337	20231226	130800	12347500	47500	47500	47500	47500	0
338	20231226	130700	12347500	47500	47500	47500	47500	0
339	20231226	130600	12347500	47500	47500	47500	47500	0
340	20231226	130500	12347500	47500	47500	47500	47500	0
341	20231226	130400	12347500	47500	47500	47500	47500	0
342	20231226	130300	12347500	47500	47500	47500	47500	0
343	20231226	130200	12347500	47500	47500	47500	47500	0
344	20231226	130100	12347500	47500	47500	47500	47500	1
345	20231226	130000	12300000	47450	47450	47450	47450	0
346	20231226	125900	12300000	47450	47450	47450	47450	0
347	20231226	125800	12300000	47450	47450	47450	47450	0
348	20231226	125700	12300000	47450	47450	47450	47450	0
349	20231226	125600	12300000	47450	47450	47450	47450	0
350	20231226	125500	12300000	47450	47450	47450	47450	0
351	20231226	125400	12300000	47450	47450	47450	47450	0
352	20231226	125300	12300000	47450	47500	47550	47450	102
353	20231226	125200	7455550	47500	47500	47500	47500	1
354	20231226	125100	7408050	47500	47500	47500	47500	0
355	20231226	125000	7408050	47500	47500	47500	47500	0
356	20231226	124900	7408050	47500	47500	47500	47500	0
357	20231226	124800	7408050	47500	47500	47500	47500	0
358	20231226	124700	7408050	47500	47500	47500	47500	0
359	20231226	124600	7408050	47500	47500	47500	47500	0
360	20231226	124500	7408050	47500	47500	47500	47500	0
361	20231226	124400	7408050	47500	47500	47500	47500	1
362	20231226	124300	7360550	47500	47500	47500	47500	0
363	20231226	124200	7360550	47500	47500	47500	47500	0
364	20231226	124100	7360550	47500	47500	47500	47500	0
365	20231226	124000	7360550	47500	47500	47500	47500	0
366	20231226	123900	7360550	47500	47500	47500	47500	0
367	20231226	123800	7360550	47500	47500	47500	47500	0
368	20231226	123700	7360550	47500	47500	47500	47500	0
369	20231226	123600	7360550	47500	47500	47500	47500	0
370	20231226	123500	7360550	47500	47500	47500	47500	1
371	20231226	123400	7313050	47500	47500	47500	47500	0
372	20231226	123300	7313050	47500	47500	47500	47500	0
373	20231226	123200	7313050	47500	47500	47500	47500	0
374	20231226	123100	7313050	47500	47500	47500	47500	0
375	20231226	123000	7313050	47500	47500	47500	47500	1
376	20231226	122900	7265550	47500	47500	47500	47500	0
377	20231226	122800	7265550	47500	47500	47500	47500	0
378	20231226	122700	7265550	47500	47500	47500	47500	0
379	20231226	122600	7265550	47500	47500	47500	47500	1
380	20231226	122500	7218050	47450	47450	47450	47450	0
381	20231226	122400	7218050	47450	47450	47450	47450	2
382	20231226	122300	7123150	47450	47450	47450	47450	0
383	20231226	122200	7123150	47450	47450	47450	47450	0
384	20231226	122100	7123150	47450	47450	47450	47450	0
385	20231226	122000	7123150	47450	47450	47450	47450	0
386	20231226	121900	7123150	47450	47450	47450	47450	0
387	20231226	121800	7123150	47450	47450	47450	47450	0
388	20231226	121700	7123150	47450	47450	47450	47450	1
389	20231226	121600	7075700	47450	47450	47450	47450	0
390	20231226	121500	7075700	47450	47450	47450	47450	3
391	20231226	121400	6933350	47450	47450	47450	47450	0
392	20231226	121300	6933350	47450	47450	47450	47450	0
393	20231226	121200	6933350	47450	47450	47450	47450	0
394	20231226	121100	6933350	47450	47450	47450	47450	0
395	20231226	121000	6933350	47450	47450	47450	47450	0
396	20231226	120900	6933350	47450	47450	47450	47450	0
397	20231226	120800	6933350	47450	47450	47450	47450	1
398	20231226	120700	6885900	47450	47450	47450	47450	0
399	20231226	120600	6885900	47450	47450	47450	47450	0
400	20231226	120500	6885900	47450	47450	47450	47450	0
401	20231226	120400	6885900	47450	47450	47450	47450	0
402	20231226	120300	6885900	47450	47450	47450	47450	0
403	20231226	120200	6885900	47450	47450	47450	47450	0
404	20231226	120100	6885900	47450	47450	47450	47450	0
405	20231226	120000	6885900	47450	47450	47450	47450	0
406	20231226	115900	6885900	47450	47450	47450	47450	1
407	20231226	115800	6838450	47400	47400	47400	47400	0
408	20231226	115700	6838450	47400	47400	47400	47400	0
409	20231226	115600	6838450	47400	47400	47400	47400	0
410	20231226	115500	6838450	47400	47400	47400	47400	10
411	20231226	115400	6364450	47450	47450	47450	47450	0
412	20231226	115300	6364450	47450	47450	47450	47450	0
413	20231226	115200	6364450	47450	47450	47450	47450	0
414	20231226	115100	6364450	47450	47450	47450	47450	0
415	20231226	115000	6364450	47450	47450	47450	47450	1
416	20231226	114900	6317000	47450	47450	47450	47450	0
417	20231226	114800	6317000	47450	47450	47450	47450	0
418	20231226	114700	6317000	47450	47450	47450	47450	25
419	20231226	114600	5130750	47500	47500	47500	47500	0
420	20231226	114500	5130750	47500	47500	47500	47500	0
421	20231226	114400	5130750	47500	47500	47500	47500	0
422	20231226	114300	5130750	47500	47500	47500	47500	0
423	20231226	114200	5130750	47500	47500	47500	47500	0
424	20231226	114100	5130750	47500	47500	47500	47500	1
425	20231226	114000	5083250	47500	47500	47500	47500	0
426	20231226	113900	5083250	47500	47500	47500	47500	0
427	20231226	113800	5083250	47500	47500	47500	47500	0
428	20231226	113700	5083250	47500	47500	47500	47500	0
429	20231226	113600	5083250	47500	47500	47500	47500	0
430	20231226	113500	5083250	47500	47500	47500	47500	0
431	20231226	113400	5083250	47500	47500	47500	47500	0
432	20231226	113300	5083250	47500	47500	47500	47500	0
433	20231226	113200	5083250	47500	47500	47500	47500	1
434	20231226	113100	5035750	47500	47500	47500	47500	0
435	20231226	113000	5035750	47500	47500	47500	47500	0
436	20231226	112900	5035750	47500	47500	47500	47500	0
437	20231226	112800	5035750	47500	47500	47500	47500	0
438	20231226	112700	5035750	47500	47500	47500	47500	0
439	20231226	112600	5035750	47500	47500	47500	47500	0
440	20231226	112500	5035750	47500	47500	47500	47500	0
441	20231226	112400	5035750	47500	47500	47500	47500	0
442	20231226	112300	5035750	47500	47500	47500	47500	1
443	20231226	112200	4988250	47500	47500	47500	47500	0
444	20231226	112100	4988250	47500	47500	47500	47500	0
445	20231226	112000	4988250	47500	47500	47500	47500	1
446	20231226	111900	4940750	47500	47500	47500	47500	0
447	20231226	111800	4940750	47500	47500	47500	47500	0
448	20231226	111700	4940750	47500	47500	47500	47500	0
449	20231226	111600	4940750	47500	47500	47500	47500	0
450	20231226	111500	4940750	47500	47500	47500	47500	0
451	20231226	111400	4940750	47500	47500	47500	47500	1
452	20231226	111300	4893250	47500	47500	47500	47500	0
453	20231226	111200	4893250	47500	47500	47500	47500	0
454	20231226	111100	4893250	47500	47500	47500	47500	0
455	20231226	111000	4893250	47500	47500	47500	47500	0
456	20231226	110900	4893250	47500	47500	47500	47500	0
457	20231226	110800	4893250	47500	47500	47500	47500	0
458	20231226	110700	4893250	47500	47500	47500	47500	0
459	20231226	110600	4893250	47500	47500	47500	47500	0
460	20231226	110500	4893250	47500	47500	47500	47500	1
461	20231226	110400	4845750	47450	47450	47450	47450	5
462	20231226	110300	4608500	47500	47500	47500	47500	0
463	20231226	110200	4608500	47500	47500	47500	47500	0
464	20231226	110100	4608500	47500	47500	47500	47500	0
465	20231226	110000	4608500	47500	47500	47500	47500	0
466	20231226	105900	4608500	47500	47500	47500	47500	0
467	20231226	105800	4608500	47500	47500	47500	47500	0
468	20231226	105700	4608500	47500	47500	47500	47500	0
469	20231226	105600	4608500	47500	47500	47500	47500	1
470	20231226	105500	4561000	47500	47500	47500	47500	0
471	20231226	105400	4561000	47500	47500	47500	47500	0
472	20231226	105300	4561000	47500	47500	47500	47500	0
473	20231226	105200	4561000	47500	47500	47500	47500	0
474	20231226	105100	4561000	47500	47500	47500	47500	0
475	20231226	105000	4561000	47500	47500	47500	47500	0
476	20231226	104900	4561000	47500	47500	47500	47500	0
477	20231226	104800	4561000	47500	47500	47500	47500	0
478	20231226	104700	4561000	47500	47500	47500	47500	1
479	20231226	104600	4513500	47500	47500	47500	47500	0
480	20231226	104500	4513500	47500	47500	47500	47500	7
481	20231226	104400	4181000	47500	47500	47500	47500	0
482	20231226	104300	4181000	47500	47500	47500	47500	0
483	20231226	104200	4181000	47500	47500	47500	47500	0
484	20231226	104100	4181000	47500	47500	47500	47500	0
485	20231226	104000	4181000	47500	47500	47500	47500	0
486	20231226	103900	4181000	47500	47500	47500	47500	0
487	20231226	103800	4181000	47500	47500	47500	47500	1
488	20231226	103700	4133500	47500	47500	47500	47500	0
489	20231226	103600	4133500	47500	47500	47500	47500	0
490	20231226	103500	4133500	47500	47500	47500	47500	0
491	20231226	103400	4133500	47500	47500	47500	47500	4
492	20231226	103300	3943500	47500	47500	47500	47500	0
493	20231226	103200	3943500	47500	47500	47500	47500	0
494	20231226	103100	3943500	47500	47500	47500	47500	0
495	20231226	103000	3943500	47500	47500	47500	47500	0
496	20231226	102900	3943500	47500	47500	47500	47500	2
497	20231226	102800	3848500	47500	47500	47500	47500	15
498	20231226	102700	3136000	47550	47550	47550	47550	0
499	20231226	102600	3136000	47550	47550	47550	47550	0
500	20231226	102500	3136000	47550	47550	47550	47550	0
501	20231226	102400	3136000	47550	47550	47550	47550	5
502	20231226	102300	2898250	47550	47550	47550	47550	0
503	20231226	102200	2898250	47550	47550	47550	47550	5
504	20231226	102100	2660500	47550	47550	47550	47550	0
505	20231226	102000	2660500	47550	47550	47550	47550	1
506	20231226	101900	2612950	47550	47550	47550	47550	0
507	20231226	101800	2612950	47550	47550	47550	47550	5
508	20231226	101700	2375200	47550	47550	47550	47550	5
509	20231226	101600	2137450	47550	47550	47550	47550	0
510	20231226	101500	2137450	47550	47550	47550	47550	0
511	20231226	101400	2137450	47550	47550	47550	47550	0
512	20231226	101300	2137450	47550	47550	47550	47550	0
513	20231226	101200	2137450	47550	47550	47550	47550	0
514	20231226	101100	2137450	47550	47550	47550	47550	1
515	20231226	101000	2089900	47550	47550	47550	47550	5
516	20231226	100900	1852150	47550	47500	47550	47500	12
517	20231226	100800	1282100	47500	47500	47500	47500	0
518	20231226	100700	1282100	47500	47500	47500	47500	0
519	20231226	100600	1282100	47500	47500	47500	47500	0
520	20231226	100500	1282100	47500	47500	47500	47500	0
521	20231226	100400	1282100	47500	47500	47500	47500	0
522	20231226	100300	1282100	47500	47500	47500	47500	0
523	20231226	100200	1282100	47500	47500	47500	47500	0
524	20231226	100100	1282100	47500	47500	47500	47500	0
525	20231226	100000	1282100	47500	47500	47500	47500	1
526	20231226	095900	1234600	47450	47450	47450	47450	0
527	20231226	095800	1234600	47450	47450	47450	47450	0
528	20231226	095700	1234600	47450	47450	47450	47450	0
529	20231226	095600	1234600	47450	47450	47450	47450	0
530	20231226	095500	1234600	47450	47450	47450	47450	0
531	20231226	095400	1234600	47450	47450	47450	47450	1
532	20231226	095300	1187150	47450	47450	47450	47450	0
533	20231226	095200	1187150	47450	47450	47450	47450	0
534	20231226	095100	1187150	47450	47450	47450	47450	0
535	20231226	095000	1187150	47450	47450	47450	47450	0
536	20231226	094900	1187150	47450	47450	47450	47450	0
537	20231226	094800	1187150	47450	47450	47450	47450	0
538	20231226	094700	1187150	47450	47450	47450	47450	0
539	20231226	094600	1187150	47450	47450	47450	47450	0
540	20231226	094500	1187150	47450	47450	47450	47450	0
541	20231226	094400	1187150	47450	47450	47450	47450	1
542	20231226	094300	1139700	47500	47500	47500	47500	0
543	20231226	094200	1139700	47500	47500	47500	47500	0
544	20231226	094100	1139700	47500	47500	47500	47500	0
545	20231226	094000	1139700	47500	47500	47500	47500	0
546	20231226	093900	1139700	47500	47500	47500	47500	0
547	20231226	093800	1139700	47500	47500	47500	47500	0
548	20231226	093700	1139700	47500	47500	47500	47500	0
549	20231226	093600	1139700	47500	47500	47500	47500	1
550	20231226	093500	1092200	47400	47400	47400	47400	0
551	20231226	093400	1092200	47400	47400	47400	47400	0
552	20231226	093300	1092200	47400	47400	47400	47400	0
553	20231226	093200	1092200	47400	47400	47400	47400	0
554	20231226	093100	1092200	47400	47400	47400	47400	0
555	20231226	093000	1092200	47400	47400	47400	47400	0
556	20231226	092900	1092200	47400	47400	47400	47400	0
557	20231226	092800	1092200	47400	47400	47400	47400	1
558	20231226	092700	1044800	47400	47400	47400	47400	0
559	20231226	092600	1044800	47400	47400	47400	47400	0
560	20231226	092500	1044800	47400	47400	47400	47400	0
561	20231226	092400	1044800	47400	47400	47400	47400	0
562	20231226	092300	1044800	47400	47400	47400	47400	0
563	20231226	092200	1044800	47400	47400	47400	47400	0
564	20231226	092100	1044800	47400	47400	47400	47400	0
565	20231226	092000	1044800	47400	47400	47400	47400	0
566	20231226	091900	1044800	47400	47400	47400	47400	0
567	20231226	091800	1044800	47400	47400	47400	47400	0
568	20231226	091700	1044800	47400	47400	47400	47400	0
569	20231226	091600	1044800	47400	47400	47400	47400	0
570	20231226	091500	1044800	47400	47400	47400	47400	0
571	20231226	091400	1044800	47400	47400	47400	47400	0
572	20231226	091300	1044800	47400	47400	47400	47400	2
573	20231226	091200	950000	47500	47500	47500	47500	0
574	20231226	091100	950000	47500	47500	47500	47500	0
575	20231226	091000	950000	47500	47500	47500	47500	0
576	20231226	090900	950000	47500	47500	47500	47500	0
577	20231226	090800	950000	47500	47500	47500	47500	0
578	20231226	090700	950000	47500	47500	47500	47500	0
579	20231226	090600	950000	47500	47500	47500	47500	0
580	20231226	090500	950000	47500	47500	47500	47500	0
581	20231226	090400	950000	47500	47500	47500	47500	5
582	20231226	090300	712500	47500	47500	47500	47500	1
583	20231226	090200	665000	47500	47500	47500	47500	0
584	20231226	090100	665000	47500	47500	47500	47500	0
585	20231226	090000	665000	47500	47500	47500	47500	13