KissMeData/004700/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184300	33053300	50000	50000	50000	50000	79
3	20231206	184200	33053300	50000	50000	50000	50000	0
4	20231206	184100	33053300	50000	50000	50000	50000	0
5	20231206	184000	33053300	50000	50000	50000	50000	0
6	20231206	183900	33053300	50000	50000	50000	50000	0
7	20231206	183800	33053300	50000	50000	50000	50000	0
8	20231206	183700	33053300	50000	50000	50000	50000	0
9	20231206	183600	33053300	50000	50000	50000	50000	0
10	20231206	183500	33053300	50000	50000	50000	50000	0
11	20231206	183400	33053300	50000	50000	50000	50000	0
12	20231206	183300	33053300	50000	50000	50000	50000	0
13	20231206	183200	33053300	50000	50000	50000	50000	0
14	20231206	183100	33053300	50000	50000	50000	50000	0
15	20231206	183000	33053300	50000	50000	50000	50000	0
16	20231206	182900	33053300	50000	50000	50000	50000	0
17	20231206	182800	33053300	50000	50000	50000	50000	0
18	20231206	182700	33053300	50000	50000	50000	50000	0
19	20231206	182600	33053300	50000	50000	50000	50000	0
20	20231206	182500	33053300	50000	50000	50000	50000	0
21	20231206	182400	33053300	50000	50000	50000	50000	0
22	20231206	182300	33053300	50000	50000	50000	50000	0
23	20231206	182200	33053300	50000	50000	50000	50000	0
24	20231206	182100	33053300	50000	50000	50000	50000	0
25	20231206	182000	33053300	50000	50000	50000	50000	0
26	20231206	181900	33053300	50000	50000	50000	50000	0
27	20231206	181800	33053300	50000	50000	50000	50000	0
28	20231206	181700	33053300	50000	50000	50000	50000	0
29	20231206	181600	33053300	50000	50000	50000	50000	0
30	20231206	181500	33053300	50000	50000	50000	50000	0
31	20231206	181400	33053300	50000	50000	50000	50000	0
32	20231206	181300	33053300	50000	50000	50000	50000	79
33	20231206	181200	33053300	50000	50000	50000	50000	0
34	20231206	181100	33053300	50000	50000	50000	50000	0
35	20231206	181000	33053300	50000	50000	50000	50000	0
36	20231206	180900	33053300	50000	50000	50000	50000	0
37	20231206	180800	33053300	50000	50000	50000	50000	0
38	20231206	180700	33053300	50000	50000	50000	50000	0
39	20231206	180600	33053300	50000	50000	50000	50000	0
40	20231206	180500	33053300	50000	50000	50000	50000	0
41	20231206	180400	33053300	50000	50000	50000	50000	0
42	20231206	180300	33053300	50000	50000	50000	50000	0
43	20231206	180200	33053300	50000	50000	50000	50000	0
44	20231206	180100	33053300	50000	50000	50000	50000	0
45	20231206	180000	33053300	50000	50000	50000	50000	0
46	20231206	175900	33053300	50000	50000	50000	50000	0
47	20231206	175800	33053300	50000	50000	50000	50000	0
48	20231206	175700	33053300	50000	50000	50000	50000	0
49	20231206	175600	33053300	50000	50000	50000	50000	0
50	20231206	175500	33053300	50000	50000	50000	50000	0
51	20231206	175400	33053300	50000	50000	50000	50000	0
52	20231206	175300	33053300	50000	50000	50000	50000	0
53	20231206	175200	33053300	50000	50000	50000	50000	0
54	20231206	175100	33053300	50000	50000	50000	50000	0
55	20231206	175000	33053300	50000	50000	50000	50000	0
56	20231206	174900	33053300	50000	50000	50000	50000	0
57	20231206	174800	33053300	50000	50000	50000	50000	0
58	20231206	174700	33053300	50000	50000	50000	50000	0
59	20231206	174600	33053300	50000	50000	50000	50000	0
60	20231206	174500	33053300	50000	50000	50000	50000	0
61	20231206	174400	33053300	50000	50000	50000	50000	0
62	20231206	174300	33053300	50000	50000	50000	50000	79
63	20231206	174200	33053300	50000	50000	50000	50000	0
64	20231206	174100	33053300	50000	50000	50000	50000	0
65	20231206	174000	33053300	50000	50000	50000	50000	0
66	20231206	173900	33053300	50000	50000	50000	50000	0
67	20231206	173800	33053300	50000	50000	50000	50000	0
68	20231206	173700	33053300	50000	50000	50000	50000	0
69	20231206	173600	33053300	50000	50000	50000	50000	0
70	20231206	173500	33053300	50000	50000	50000	50000	0
71	20231206	173400	33053300	50000	50000	50000	50000	0
72	20231206	173300	33053300	50000	50000	50000	50000	0
73	20231206	173200	33053300	50000	50000	50000	50000	0
74	20231206	173100	33053300	50000	50000	50000	50000	0
75	20231206	173000	33053300	50000	50000	50000	50000	0
76	20231206	172900	33053300	50000	50000	50000	50000	0
77	20231206	172800	33053300	50000	50000	50000	50000	0
78	20231206	172700	33053300	50000	50000	50000	50000	0
79	20231206	172600	33053300	50000	50000	50000	50000	0
80	20231206	172500	33053300	50000	50000	50000	50000	0
81	20231206	172400	33053300	50000	50000	50000	50000	0
82	20231206	172300	33053300	50000	50000	50000	50000	0
83	20231206	172200	33053300	50000	50000	50000	50000	0
84	20231206	172100	33053300	50000	50000	50000	50000	0
85	20231206	172000	33053300	50000	50000	50000	50000	0
86	20231206	171900	33053300	50000	50000	50000	50000	0
87	20231206	171800	33053300	50000	50000	50000	50000	0
88	20231206	171700	33053300	50000	50000	50000	50000	0
89	20231206	171600	33053300	50000	50000	50000	50000	0
90	20231206	171500	33053300	50000	50000	50000	50000	0
91	20231206	171400	33053300	50000	50000	50000	50000	0
92	20231206	171300	33053300	50000	50000	50000	50000	79
93	20231206	171200	33053300	50000	50000	50000	50000	0
94	20231206	171100	33053300	50000	50000	50000	50000	0
95	20231206	171000	33053300	50000	50000	50000	50000	0
96	20231206	170900	33053300	50000	50000	50000	50000	0
97	20231206	170800	33053300	50000	50000	50000	50000	0
98	20231206	170700	33053300	50000	50000	50000	50000	0
99	20231206	170600	33053300	50000	50000	50000	50000	0
100	20231206	170500	33053300	50000	50000	50000	50000	0
101	20231206	170400	33053300	50000	50000	50000	50000	0
102	20231206	170300	33053300	50000	50000	50000	50000	0
103	20231206	170200	33053300	50000	50000	50000	50000	0
104	20231206	170100	33053300	50000	50000	50000	50000	0
105	20231206	170000	33053300	50000	50000	50000	50000	0
106	20231206	165900	33053300	50000	50000	50000	50000	0
107	20231206	165800	33053300	50000	50000	50000	50000	0
108	20231206	165700	33053300	50000	50000	50000	50000	0
109	20231206	165600	33053300	50000	50000	50000	50000	0
110	20231206	165500	33053300	50000	50000	50000	50000	0
111	20231206	165400	33053300	50000	50000	50000	50000	0
112	20231206	165300	33053300	50000	50000	50000	50000	0
113	20231206	165200	33053300	50000	50000	50000	50000	0
114	20231206	165100	33053300	50000	50000	50000	50000	0
115	20231206	165000	33053300	50000	50000	50000	50000	0
116	20231206	164900	33053300	50000	50000	50000	50000	0
117	20231206	164800	33053300	50000	50000	50000	50000	0
118	20231206	164700	33053300	50000	50000	50000	50000	0
119	20231206	164600	33053300	50000	50000	50000	50000	0
120	20231206	164500	33053300	50000	50000	50000	50000	0
121	20231206	164400	33053300	50000	50000	50000	50000	0
122	20231206	164300	33053300	50000	50000	50000	50000	79
123	20231206	164200	33053300	50000	50000	50000	50000	0
124	20231206	164100	33053300	50000	50000	50000	50000	0
125	20231206	164000	33053300	50000	50000	50000	50000	0
126	20231206	163900	33053300	50000	50000	50000	50000	0
127	20231206	163800	33053300	50000	50000	50000	50000	0
128	20231206	163700	33053300	50000	50000	50000	50000	0
129	20231206	163600	33053300	50000	50000	50000	50000	0
130	20231206	163500	33053300	50000	50000	50000	50000	0
131	20231206	163400	33053300	50000	50000	50000	50000	0
132	20231206	163300	33053300	50000	50000	50000	50000	0
133	20231206	163200	33053300	50000	50000	50000	50000	0
134	20231206	163100	33053300	50000	50000	50000	50000	0
135	20231206	163000	33053300	50000	50000	50000	50000	0
136	20231206	162900	33053300	50000	50000	50000	50000	0
137	20231206	162800	33053300	50000	50000	50000	50000	0
138	20231206	162700	33053300	50000	50000	50000	50000	0
139	20231206	162600	33053300	50000	50000	50000	50000	0
140	20231206	162500	33053300	50000	50000	50000	50000	0
141	20231206	162400	33053300	50000	50000	50000	50000	0
142	20231206	162300	33053300	50000	50000	50000	50000	0
143	20231206	162200	33053300	50000	50000	50000	50000	0
144	20231206	162100	33053300	50000	50000	50000	50000	0
145	20231206	162000	33053300	50000	50000	50000	50000	0
146	20231206	161900	33053300	50000	50000	50000	50000	0
147	20231206	161800	33053300	50000	50000	50000	50000	0
148	20231206	161700	33053300	50000	50000	50000	50000	0
149	20231206	161600	33053300	50000	50000	50000	50000	0
150	20231206	161500	33053300	50000	50000	50000	50000	0
151	20231206	161400	33053300	50000	50000	50000	50000	0
152	20231206	161300	33053300	50000	50000	50000	50000	79
153	20231206	161200	33053300	50000	50000	50000	50000	0
154	20231206	161100	33053300	50000	50000	50000	50000	0
155	20231206	161000	33053300	50000	50000	50000	50000	0
156	20231206	160900	33053300	50000	50000	50000	50000	0
157	20231206	160800	33053300	50000	50000	50000	50000	0
158	20231206	160700	33053300	50000	50000	50000	50000	0
159	20231206	160600	33053300	50000	50000	50000	50000	0
160	20231206	160500	33053300	50000	50000	50000	50000	0
161	20231206	160400	33053300	50000	50000	50000	50000	0
162	20231206	160300	33053300	50000	50000	50000	50000	0
163	20231206	160200	33053300	50000	50000	50000	50000	0
164	20231206	160100	33053300	50000	50000	50000	50000	0
165	20231206	160000	33053300	50000	50000	50000	50000	0
166	20231206	155900	33053300	50000	50000	50000	50000	0
167	20231206	155800	33053300	50000	50000	50000	50000	0
168	20231206	155700	33053300	50000	50000	50000	50000	0
169	20231206	155600	33053300	50000	50000	50000	50000	0
170	20231206	155500	33053300	50000	50000	50000	50000	0
171	20231206	155400	33053300	50000	50000	50000	50000	0
172	20231206	155300	33053300	50000	50000	50000	50000	0
173	20231206	155200	33053300	50000	50000	50000	50000	0
174	20231206	155100	33053300	50000	50000	50000	50000	0
175	20231206	155000	33053300	50000	50000	50000	50000	0
176	20231206	154900	33053300	50000	50000	50000	50000	0
177	20231206	154800	33053300	50000	50000	50000	50000	0
178	20231206	154700	33053300	50000	50000	50000	50000	0
179	20231206	154600	33053300	50000	50000	50000	50000	0
180	20231206	154500	33053300	50000	50000	50000	50000	0
181	20231206	154400	33053300	50000	50000	50000	50000	0
182	20231206	154300	33053300	50000	50000	50000	50000	79
183	20231206	154200	33053300	50000	50000	50000	50000	0
184	20231206	154100	33053300	50000	50000	50000	50000	0
185	20231206	154000	33053300	50000	50000	50000	50000	0
186	20231206	153900	33053300	50000	50000	50000	50000	0
187	20231206	153800	33053300	50000	50000	50000	50000	0
188	20231206	153700	33053300	50000	50000	50000	50000	0
189	20231206	153600	33053300	50000	50000	50000	50000	0
190	20231206	153500	33053300	50000	50000	50000	50000	0
191	20231206	153400	33053300	50000	50000	50000	50000	0
192	20231206	153300	33053300	50000	50000	50000	50000	0
193	20231206	153200	33053300	50000	50000	50000	50000	0
194	20231206	153100	33053300	50000	50000	50000	50000	0
195	20231206	153000	33053300	50000	50000	50000	50000	79
196	20231206	152900	29103300	50000	50000	50000	50000	0
197	20231206	152800	29103300	50000	50000	50000	50000	0
198	20231206	152700	29103300	50000	50000	50000	50000	0
199	20231206	152600	29103300	50000	50000	50000	50000	0
200	20231206	152500	29103300	50000	50000	50000	50000	0
201	20231206	152400	29103300	50000	50000	50000	50000	0
202	20231206	152300	29103300	50000	50000	50000	50000	0
203	20231206	152200	29103300	50000	50000	50000	50000	0
204	20231206	152100	29103300	50000	50000	50000	50000	0
205	20231206	152000	29103300	50000	50000	50000	50000	0
206	20231206	151900	29103300	50000	50000	50000	50000	0
207	20231206	151800	29103300	50000	50000	50000	50000	0
208	20231206	151700	29103300	50000	50000	50000	50000	0
209	20231206	151600	29103300	50000	50000	50000	50000	0
210	20231206	151500	29103300	50000	50000	50000	50000	0
211	20231206	151400	29103300	50000	50000	50000	50000	0
212	20231206	151300	29103300	50000	50000	50000	50000	0
213	20231206	151200	29103300	50000	50000	50000	50000	0
214	20231206	151100	29103300	50000	50000	50000	50000	0
215	20231206	151000	29103300	50000	50000	50000	50000	0
216	20231206	150900	29103300	50000	50000	50000	50000	0
217	20231206	150800	29103300	50000	50000	50000	50000	0
218	20231206	150700	29103300	50000	50000	50000	50000	0
219	20231206	150600	29103300	50000	50000	50000	50000	0
220	20231206	150500	29103300	50000	50000	50000	50000	25
221	20231206	150400	27853300	50000	50000	50000	50000	0
222	20231206	150300	27853300	50000	50000	50000	50000	0
223	20231206	150200	27853300	50000	50000	50000	50000	0
224	20231206	150100	27853300	50000	50000	50000	50000	0
225	20231206	150000	27853300	50000	50000	50000	50000	0
226	20231206	145900	27853300	50000	49900	50000	49900	75
227	20231206	145800	24108700	49750	49750	49750	49750	0
228	20231206	145700	24108700	49750	49750	49750	49750	0
229	20231206	145600	24108700	49750	49750	49750	49750	0
230	20231206	145500	24108700	49750	49750	49750	49750	0
231	20231206	145400	24108700	49750	49750	49750	49750	0
232	20231206	145300	24108700	49750	49750	49750	49750	0
233	20231206	145200	24108700	49750	49750	49750	49750	0
234	20231206	145100	24108700	49750	49750	49750	49750	0
235	20231206	145000	24108700	49750	49750	49750	49750	0
236	20231206	144900	24108700	49750	49750	49750	49750	0
237	20231206	144800	24108700	49750	49750	49750	49750	0
238	20231206	144700	24108700	49750	49750	49750	49750	0
239	20231206	144600	24108700	49750	49750	49750	49750	0
240	20231206	144500	24108700	49750	49750	49750	49750	0
241	20231206	144400	24108700	49750	49750	49750	49750	0
242	20231206	144300	24108700	49750	49750	49750	49750	0
243	20231206	144200	24108700	49750	49750	49750	49750	0
244	20231206	144100	24108700	49750	49750	49750	49750	0
245	20231206	144000	24108700	49750	49750	49750	49750	0
246	20231206	143900	24108700	49750	49750	49750	49750	0
247	20231206	143800	24108700	49750	49750	49750	49750	0
248	20231206	143700	24108700	49750	49750	49750	49750	0
249	20231206	143600	24108700	49750	49750	49750	49750	0
250	20231206	143500	24108700	49750	49750	49750	49750	0
251	20231206	143400	24108700	49750	49750	49750	49750	0
252	20231206	143300	24108700	49750	49750	49750	49750	0
253	20231206	143200	24108700	49750	49750	49750	49750	0
254	20231206	143100	24108700	49750	49750	49750	49750	0
255	20231206	143000	24108700	49750	49750	49750	49750	0
256	20231206	142900	24108700	49750	49750	49750	49750	3
257	20231206	142800	23959450	49750	49750	49750	49750	0
258	20231206	142700	23959450	49750	49750	49750	49750	40
259	20231206	142600	21969450	49750	49750	49750	49750	0
260	20231206	142500	21969450	49750	49750	49750	49750	0
261	20231206	142400	21969450	49750	49750	49750	49750	0
262	20231206	142300	21969450	49750	49750	49750	49750	0
263	20231206	142200	21969450	49750	49750	49750	49750	0
264	20231206	142100	21969450	49750	49750	49750	49750	0
265	20231206	142000	21969450	49750	49750	49750	49750	0
266	20231206	141900	21969450	49750	49750	49750	49750	0
267	20231206	141800	21969450	49750	49750	49750	49750	0
268	20231206	141700	21969450	49750	49800	49800	49750	28
269	20231206	141600	20576400	49750	49750	49750	49750	0
270	20231206	141500	20576400	49750	49750	49750	49750	0
271	20231206	141400	20576400	49750	49750	49750	49750	0
272	20231206	141300	20576400	49750	49750	49750	49750	0
273	20231206	141200	20576400	49750	49750	49750	49750	0
274	20231206	141100	20576400	49750	49750	49750	49750	0
275	20231206	141000	20576400	49750	49750	49750	49750	0
276	20231206	140900	20576400	49750	49750	49750	49750	0
277	20231206	140800	20576400	49750	49750	49750	49750	0
278	20231206	140700	20576400	49750	49750	49750	49750	0
279	20231206	140600	20576400	49750	49750	49750	49750	0
280	20231206	140500	20576400	49750	49750	49750	49750	0
281	20231206	140400	20576400	49750	49750	49750	49750	0
282	20231206	140300	20576400	49750	49750	49750	49750	0
283	20231206	140200	20576400	49750	49750	49750	49750	0
284	20231206	140100	20576400	49750	49750	49750	49750	0
285	20231206	140000	20576400	49750	49800	49800	49750	5
286	20231206	135900	20327600	50200	50200	50200	50200	0
287	20231206	135800	20327600	50200	50200	50200	50200	0
288	20231206	135700	20327600	50200	50200	50200	50200	0
289	20231206	135600	20327600	50200	50200	50200	50200	0
290	20231206	135500	20327600	50200	50200	50200	50200	0
291	20231206	135400	20327600	50200	50200	50200	50200	0
292	20231206	135300	20327600	50200	50200	50200	50200	0
293	20231206	135200	20327600	50200	50100	50200	50100	39
294	20231206	135100	18372000	50100	49750	50100	49750	128
295	20231206	135000	11970900	49750	49750	49750	49750	0
296	20231206	134900	11970900	49750	49750	49750	49750	0
297	20231206	134800	11970900	49750	49750	49750	49750	0
298	20231206	134700	11970900	49750	49750	49750	49750	0
299	20231206	134600	11970900	49750	49750	49750	49750	1
300	20231206	134500	11921150	49750	49750	49750	49750	0
301	20231206	134400	11921150	49750	49750	49750	49750	0
302	20231206	134300	11921150	49750	49750	49750	49750	0
303	20231206	134200	11921150	49750	49750	49750	49750	1
304	20231206	134100	11871400	49800	49800	49800	49800	1
305	20231206	134000	11821600	49750	49750	49750	49750	0
306	20231206	133900	11821600	49750	49750	49750	49750	0
307	20231206	133800	11821600	49750	49750	49750	49750	1
308	20231206	133700	11771850	49700	49700	49700	49700	0
309	20231206	133600	11771850	49700	49700	49700	49700	0
310	20231206	133500	11771850	49700	49700	49700	49700	1
311	20231206	133400	11722150	49700	49700	49700	49700	0
312	20231206	133300	11722150	49700	49700	49700	49700	0
313	20231206	133200	11722150	49700	49700	49700	49700	0
314	20231206	133100	11722150	49700	49700	49700	49700	0
315	20231206	133000	11722150	49700	49700	49700	49700	0
316	20231206	132900	11722150	49700	49700	49700	49700	0
317	20231206	132800	11722150	49700	49700	49700	49700	0
318	20231206	132700	11722150	49700	49700	49700	49700	0
319	20231206	132600	11722150	49700	49700	49700	49700	4
320	20231206	132500	11523350	49700	49700	49700	49700	0
321	20231206	132400	11523350	49700	49700	49700	49700	2
322	20231206	132300	11423950	49700	49700	49700	49700	0
323	20231206	132200	11423950	49700	49700	49700	49700	0
324	20231206	132100	11423950	49700	49700	49700	49700	1
325	20231206	132000	11374250	49700	49700	49700	49700	0
326	20231206	131900	11374250	49700	49700	49700	49700	0
327	20231206	131800	11374250	49700	49700	49700	49700	0
328	20231206	131700	11374250	49700	49700	49700	49700	1
329	20231206	131600	11324550	49700	49700	49700	49700	0
330	20231206	131500	11324550	49700	49700	49700	49700	0
331	20231206	131400	11324550	49700	49700	49700	49700	2
332	20231206	131300	11225150	49750	49750	49750	49750	0
333	20231206	131200	11225150	49750	49750	49750	49750	0
334	20231206	131100	11225150	49750	49750	49750	49750	0
335	20231206	131000	11225150	49750	49750	49750	49750	7
336	20231206	130900	10876900	49700	49700	49700	49700	0
337	20231206	130800	10876900	49700	49700	49700	49700	0
338	20231206	130700	10876900	49700	49700	49700	49700	2
339	20231206	130600	10777500	49700	49700	49700	49700	0
340	20231206	130500	10777500	49700	49700	49700	49700	0
341	20231206	130400	10777500	49700	49700	49700	49700	0
342	20231206	130300	10777500	49700	49700	49700	49700	1
343	20231206	130200	10727800	49700	49700	49700	49700	0
344	20231206	130100	10727800	49700	49700	49700	49700	0
345	20231206	130000	10727800	49700	49700	49700	49700	0
346	20231206	125900	10727800	49700	49700	49700	49700	1
347	20231206	125800	10678100	49700	49700	49700	49700	0
348	20231206	125700	10678100	49700	49700	49700	49700	0
349	20231206	125600	10678100	49700	49700	49700	49700	2
350	20231206	125500	10578700	49750	49750	49750	49750	0
351	20231206	125400	10578700	49750	49750	49750	49750	0
352	20231206	125300	10578700	49750	49750	49750	49750	0
353	20231206	125200	10578700	49750	49750	49750	49750	0
354	20231206	125100	10578700	49750	49750	49750	49750	0
355	20231206	125000	10578700	49750	49750	49750	49750	0
356	20231206	124900	10578700	49750	49750	49750	49750	1
357	20231206	124800	10528950	49750	49750	49750	49750	0
358	20231206	124700	10528950	49750	49750	49750	49750	0
359	20231206	124600	10528950	49750	49750	49750	49750	0
360	20231206	124500	10528950	49750	49750	49750	49750	1
361	20231206	124400	10479200	49750	49750	49750	49750	0
362	20231206	124300	10479200	49750	49750	49750	49750	3
363	20231206	124200	10329950	49700	49750	49750	49700	3
364	20231206	124100	10180750	49750	49750	49750	49750	0
365	20231206	124000	10180750	49750	49750	49750	49750	0
366	20231206	123900	10180750	49750	49750	49750	49750	0
367	20231206	123800	10180750	49750	49750	49750	49750	3
368	20231206	123700	10031500	49700	49700	49700	49700	0
369	20231206	123600	10031500	49700	49700	49700	49700	0
370	20231206	123500	10031500	49700	49700	49700	49700	1
371	20231206	123400	9981800	49750	49750	49750	49750	0
372	20231206	123300	9981800	49750	49750	49750	49750	0
373	20231206	123200	9981800	49750	49750	49750	49750	0
374	20231206	123100	9981800	49750	49750	49750	49750	0
375	20231206	123000	9981800	49750	49750	49750	49750	0
376	20231206	122900	9981800	49750	49750	49750	49750	0
377	20231206	122800	9981800	49750	49700	49750	49700	3
378	20231206	122700	9832650	49700	49700	49700	49700	0
379	20231206	122600	9832650	49700	49700	49700	49700	0
380	20231206	122500	9832650	49700	49700	49700	49700	0
381	20231206	122400	9832650	49700	49700	49700	49700	1
382	20231206	122300	9782950	49700	49700	49700	49700	1
383	20231206	122200	9733250	49700	49700	49700	49700	0
384	20231206	122100	9733250	49700	49700	49700	49700	2
385	20231206	122000	9633850	49700	49700	49700	49700	0
386	20231206	121900	9633850	49700	49700	49700	49700	0
387	20231206	121800	9633850	49700	49700	49700	49700	0
388	20231206	121700	9633850	49700	49700	49700	49700	1
389	20231206	121600	9584150	49700	49700	49700	49700	0
390	20231206	121500	9584150	49700	49700	49700	49700	0
391	20231206	121400	9584150	49700	49700	49700	49700	1
392	20231206	121300	9534450	49700	49700	49700	49700	0
393	20231206	121200	9534450	49700	49700	49700	49700	0
394	20231206	121100	9534450	49700	49700	49700	49700	0
395	20231206	121000	9534450	49700	49700	49700	49700	1
396	20231206	120900	9484750	49700	49700	49700	49700	0
397	20231206	120800	9484750	49700	49700	49700	49700	0
398	20231206	120700	9484750	49700	49700	49700	49700	0
399	20231206	120600	9484750	49700	49700	49700	49700	0
400	20231206	120500	9484750	49700	49700	49700	49700	0
401	20231206	120400	9484750	49700	49700	49700	49700	0
402	20231206	120300	9484750	49700	49700	49700	49700	0
403	20231206	120200	9484750	49700	49700	49700	49700	0
404	20231206	120100	9484750	49700	49700	49700	49700	0
405	20231206	120000	9484750	49700	49700	49700	49700	0
406	20231206	115900	9484750	49700	49700	49700	49700	2
407	20231206	115800	9385350	49700	49700	49700	49700	1
408	20231206	115700	9335650	49700	49700	49700	49700	0
409	20231206	115600	9335650	49700	49700	49700	49700	0
410	20231206	115500	9335650	49700	49700	49700	49700	0
411	20231206	115400	9335650	49700	49700	49700	49700	0
412	20231206	115300	9335650	49700	49700	49700	49700	1
413	20231206	115200	9285950	49700	49700	49700	49700	0
414	20231206	115100	9285950	49700	49700	49700	49700	0
415	20231206	115000	9285950	49700	49700	49700	49700	0
416	20231206	114900	9285950	49700	49700	49700	49700	2
417	20231206	114800	9186550	49700	49700	49700	49700	0
418	20231206	114700	9186550	49700	49700	49700	49700	0
419	20231206	114600	9186550	49700	49700	49700	49700	1
420	20231206	114500	9136850	49700	49700	49700	49700	0
421	20231206	114400	9136850	49700	49700	49700	49700	1
422	20231206	114300	9087150	49700	49700	49700	49700	0
423	20231206	114200	9087150	49700	49700	49700	49700	0
424	20231206	114100	9087150	49700	49700	49700	49700	0
425	20231206	114000	9087150	49700	49700	49700	49700	1
426	20231206	113900	9037450	49700	49700	49700	49700	1
427	20231206	113800	8987750	49700	49700	49700	49700	0
428	20231206	113700	8987750	49700	49700	49700	49700	0
429	20231206	113600	8987750	49700	49700	49700	49700	1
430	20231206	113500	8938050	49700	49700	49700	49700	0
431	20231206	113400	8938050	49700	49700	49700	49700	0
432	20231206	113300	8938050	49700	49700	49700	49700	0
433	20231206	113200	8938050	49700	49700	49700	49700	1
434	20231206	113100	8888350	49700	49700	49700	49700	1
435	20231206	113000	8838650	49700	49700	49700	49700	0
436	20231206	112900	8838650	49700	49700	49700	49700	1
437	20231206	112800	8788950	49700	49700	49700	49700	0
438	20231206	112700	8788950	49700	49700	49700	49700	1
439	20231206	112600	8739250	49700	49700	49700	49700	0
440	20231206	112500	8739250	49700	49700	49700	49700	0
441	20231206	112400	8739250	49700	49700	49700	49700	0
442	20231206	112300	8739250	49700	49700	49700	49700	1
443	20231206	112200	8689550	49700	49700	49700	49700	0
444	20231206	112100	8689550	49700	49700	49700	49700	0
445	20231206	112000	8689550	49700	49700	49700	49700	0
446	20231206	111900	8689550	49700	49700	49700	49700	2
447	20231206	111800	8590150	49700	49700	49700	49700	1
448	20231206	111700	8540450	49700	49700	49700	49700	0
449	20231206	111600	8540450	49700	49700	49700	49700	0
450	20231206	111500	8540450	49700	49700	49700	49700	0
451	20231206	111400	8540450	49700	49700	49700	49700	1
452	20231206	111300	8490750	49650	49650	49650	49650	0
453	20231206	111200	8490750	49650	49650	49650	49650	0
454	20231206	111100	8490750	49650	49650	49650	49650	0
455	20231206	111000	8490750	49650	49650	49650	49650	0
456	20231206	110900	8490750	49650	49650	49650	49650	2
457	20231206	110800	8391450	49650	49650	49650	49650	0
458	20231206	110700	8391450	49650	49650	49650	49650	0
459	20231206	110600	8391450	49650	49650	49650	49650	1
460	20231206	110500	8341800	49650	49650	49650	49650	1
461	20231206	110400	8292150	49650	49650	49650	49650	0
462	20231206	110300	8292150	49650	49650	49650	49650	0
463	20231206	110200	8292150	49650	49650	49650	49650	0
464	20231206	110100	8292150	49650	49650	49650	49650	1
465	20231206	110000	8242500	49700	49700	49700	49700	0
466	20231206	105900	8242500	49700	49700	49700	49700	1
467	20231206	105800	8192800	49650	49650	49650	49650	0
468	20231206	105700	8192800	49650	49650	49650	49650	0
469	20231206	105600	8192800	49650	49650	49650	49650	1
470	20231206	105500	8143150	49650	49650	49650	49650	0
471	20231206	105400	8143150	49650	49650	49650	49650	0
472	20231206	105300	8143150	49650	49650	49650	49650	1
473	20231206	105200	8093500	49650	49650	49650	49650	1
474	20231206	105100	8043850	49700	49700	49700	49700	0
475	20231206	105000	8043850	49700	49700	49700	49700	0
476	20231206	104900	8043850	49700	49700	49700	49700	1
477	20231206	104800	7994150	49700	49700	49700	49700	1
478	20231206	104700	7944450	49900	49900	49900	49900	1
479	20231206	104600	7894550	49700	49700	49700	49700	0
480	20231206	104500	7894550	49700	49700	49700	49700	0
481	20231206	104400	7894550	49700	49700	49700	49700	0
482	20231206	104300	7894550	49700	49700	49700	49700	1
483	20231206	104200	7844850	49700	49700	49700	49700	0
484	20231206	104100	7844850	49700	49700	49700	49700	0
485	20231206	104000	7844850	49700	49700	49700	49700	0
486	20231206	103900	7844850	49700	49700	49700	49700	3
487	20231206	103800	7695750	49700	49700	49700	49700	0
488	20231206	103700	7695750	49700	49700	49700	49700	0
489	20231206	103600	7695750	49700	49700	49700	49700	0
490	20231206	103500	7695750	49700	49700	49700	49700	0
491	20231206	103400	7695750	49700	49700	49700	49700	1
492	20231206	103300	7646050	49700	49700	49700	49700	0
493	20231206	103200	7646050	49700	49700	49700	49700	0
494	20231206	103100	7646050	49700	49700	49700	49700	0
495	20231206	103000	7646050	49700	49700	49700	49700	1
496	20231206	102900	7596350	49700	49700	49700	49700	1
497	20231206	102800	7546650	49700	49700	49700	49700	0
498	20231206	102700	7546650	49700	49700	49700	49700	0
499	20231206	102600	7546650	49700	49700	49700	49700	2
500	20231206	102500	7447250	49800	49800	49800	49800	0
501	20231206	102400	7447250	49800	49800	49800	49800	0
502	20231206	102300	7447250	49800	49700	49800	49700	3
503	20231206	102200	7298050	49700	49700	49700	49700	0
504	20231206	102100	7298050	49700	49700	49700	49700	1
505	20231206	102000	7248350	49700	49700	49700	49700	0
506	20231206	101900	7248350	49700	49700	49700	49700	1
507	20231206	101800	7198650	49700	49700	49700	49700	0
508	20231206	101700	7198650	49700	49700	49700	49700	1
509	20231206	101600	7148950	49700	49700	49700	49700	0
510	20231206	101500	7148950	49700	49700	49700	49700	0
511	20231206	101400	7148950	49700	49700	49700	49700	0
512	20231206	101300	7148950	49700	49750	49750	49700	2
513	20231206	101200	7049500	49750	49850	49850	49750	17
514	20231206	101100	6203500	49800	49800	49800	49800	20
515	20231206	101000	5207500	49800	49800	49800	49800	0
516	20231206	100900	5207500	49800	49800	49800	49800	1
517	20231206	100800	5157700	49800	49800	49800	49800	1
518	20231206	100700	5107900	49850	49850	49850	49850	0
519	20231206	100600	5107900	49850	49850	49850	49850	0
520	20231206	100500	5107900	49850	49850	49850	49850	30
521	20231206	100400	3612400	49800	49800	49800	49800	1
522	20231206	100300	3562600	49850	49850	49850	49850	0
523	20231206	100200	3562600	49850	49850	49850	49850	3
524	20231206	100100	3413050	49850	49850	49850	49850	13
525	20231206	100000	2765000	49850	49900	49900	49850	3
526	20231206	095900	2615400	50100	50100	50100	50100	0
527	20231206	095800	2615400	50100	50100	50100	50100	0
528	20231206	095700	2615400	50100	50100	50100	50100	0
529	20231206	095600	2615400	50100	50100	50100	50100	0
530	20231206	095500	2615400	50100	50100	50100	50100	0
531	20231206	095400	2615400	50100	50100	50100	50100	0
532	20231206	095300	2615400	50100	50100	50100	50100	0
533	20231206	095200	2615400	50100	50100	50100	50100	0
534	20231206	095100	2615400	50100	50100	50100	50100	0
535	20231206	095000	2615400	50100	50100	50100	50100	0
536	20231206	094900	2615400	50100	50100	50100	50100	0
537	20231206	094800	2615400	50100	50100	50100	50100	1
538	20231206	094700	2565300	50300	50300	50300	50300	0
539	20231206	094600	2565300	50300	50300	50300	50300	0
540	20231206	094500	2565300	50300	50300	50300	50300	0
541	20231206	094400	2565300	50300	50300	50300	50300	0
542	20231206	094300	2565300	50300	50300	50300	50300	0
543	20231206	094200	2565300	50300	50300	50300	50300	0
544	20231206	094100	2565300	50300	50300	50300	50300	0
545	20231206	094000	2565300	50300	50300	50300	50300	0
546	20231206	093900	2565300	50300	50300	50300	50300	0
547	20231206	093800	2565300	50300	50300	50300	50300	0
548	20231206	093700	2565300	50300	50300	50300	50300	0
549	20231206	093600	2565300	50300	50300	50300	50300	0
550	20231206	093500	2565300	50300	50300	50300	50300	0
551	20231206	093400	2565300	50300	50300	50300	50300	0
552	20231206	093300	2565300	50300	50300	50300	50300	0
553	20231206	093200	2565300	50300	50300	50300	50300	0
554	20231206	093100	2565300	50300	50300	50300	50300	0
555	20231206	093000	2565300	50300	50300	50300	50300	0
556	20231206	092900	2565300	50300	50300	50300	50300	0
557	20231206	092800	2565300	50300	50300	50300	50300	0
558	20231206	092700	2565300	50300	50300	50300	50300	0
559	20231206	092600	2565300	50300	50300	50300	50300	0
560	20231206	092500	2565300	50300	50300	50300	50300	0
561	20231206	092400	2565300	50300	50300	50300	50300	0
562	20231206	092300	2565300	50300	50300	50300	50300	0
563	20231206	092200	2565300	50300	50300	50300	50300	0
564	20231206	092100	2565300	50300	50300	50300	50300	0
565	20231206	092000	2565300	50300	50300	50300	50300	0
566	20231206	091900	2565300	50300	50300	50300	50300	0
567	20231206	091800	2565300	50300	50300	50300	50300	0
568	20231206	091700	2565300	50300	50300	50300	50300	0
569	20231206	091600	2565300	50300	50300	50300	50300	0
570	20231206	091500	2565300	50300	50300	50300	50300	0
571	20231206	091400	2565300	50300	50300	50300	50300	0
572	20231206	091300	2565300	50300	50300	50300	50300	0
573	20231206	091200	2565300	50300	50300	50300	50300	0
574	20231206	091100	2565300	50300	50300	50300	50300	0
575	20231206	091000	2565300	50300	50300	50300	50300	0
576	20231206	090900	2565300	50300	50300	50300	50300	0
577	20231206	090800	2565300	50300	50300	50300	50300	0
578	20231206	090700	2565300	50300	50300	50300	50300	0
579	20231206	090600	2565300	50300	50300	50300	50300	0
580	20231206	090500	2565300	50300	50300	50300	50300	0
581	20231206	090400	2565300	50300	50300	50300	50300	0
582	20231206	090300	2565300	50300	50300	50300	50300	0
583	20231206	090200	2565300	50300	50300	50300	50300	0
584	20231206	090100	2565300	50300	50300	50300	50300	0
585	20231206	090000	2565300	50300	50300	50300	50300	51