KissMeData/004700/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184200	22783800	49950	49950	49950	49950	19
3	20231208	184100	22783800	49950	49950	49950	49950	0
4	20231208	184000	22783800	49950	49950	49950	49950	0
5	20231208	183900	22783800	49950	49950	49950	49950	0
6	20231208	183800	22783800	49950	49950	49950	49950	0
7	20231208	183700	22783800	49950	49950	49950	49950	0
8	20231208	183600	22783800	49950	49950	49950	49950	0
9	20231208	183500	22783800	49950	49950	49950	49950	0
10	20231208	183400	22783800	49950	49950	49950	49950	0
11	20231208	183300	22783800	49950	49950	49950	49950	0
12	20231208	183200	22783800	49950	49950	49950	49950	0
13	20231208	183100	22783800	49950	49950	49950	49950	0
14	20231208	183000	22783800	49950	49950	49950	49950	0
15	20231208	182900	22783800	49950	49950	49950	49950	0
16	20231208	182800	22783800	49950	49950	49950	49950	0
17	20231208	182700	22783800	49950	49950	49950	49950	0
18	20231208	182600	22783800	49950	49950	49950	49950	0
19	20231208	182500	22783800	49950	49950	49950	49950	0
20	20231208	182400	22783800	49950	49950	49950	49950	0
21	20231208	182300	22783800	49950	49950	49950	49950	0
22	20231208	182200	22783800	49950	49950	49950	49950	0
23	20231208	182100	22783800	49950	49950	49950	49950	0
24	20231208	182000	22783800	49950	49950	49950	49950	0
25	20231208	181900	22783800	49950	49950	49950	49950	0
26	20231208	181800	22783800	49950	49950	49950	49950	0
27	20231208	181700	22783800	49950	49950	49950	49950	0
28	20231208	181600	22783800	49950	49950	49950	49950	0
29	20231208	181500	22783800	49950	49950	49950	49950	0
30	20231208	181400	22783800	49950	49950	49950	49950	0
31	20231208	181300	22783800	49950	49950	49950	49950	0
32	20231208	181200	22783800	49950	49950	49950	49950	19
33	20231208	181100	22783800	49950	49950	49950	49950	0
34	20231208	181000	22783800	49950	49950	49950	49950	0
35	20231208	180900	22783800	49950	49950	49950	49950	0
36	20231208	180800	22783800	49950	49950	49950	49950	0
37	20231208	180700	22783800	49950	49950	49950	49950	0
38	20231208	180600	22783800	49950	49950	49950	49950	0
39	20231208	180500	22783800	49950	49950	49950	49950	0
40	20231208	180400	22783800	49950	49950	49950	49950	0
41	20231208	180300	22783800	49950	49950	49950	49950	0
42	20231208	180200	22783800	49950	49950	49950	49950	0
43	20231208	180100	22783800	49950	49950	49950	49950	0
44	20231208	180000	22783800	49950	49950	49950	49950	0
45	20231208	175900	22783800	49950	49950	49950	49950	0
46	20231208	175800	22783800	49950	49950	49950	49950	0
47	20231208	175700	22783800	49950	49950	49950	49950	0
48	20231208	175600	22783800	49950	49950	49950	49950	0
49	20231208	175500	22783800	49950	49950	49950	49950	0
50	20231208	175400	22783800	49950	49950	49950	49950	0
51	20231208	175300	22783800	49950	49950	49950	49950	0
52	20231208	175200	22783800	49950	49950	49950	49950	0
53	20231208	175100	22783800	49950	49950	49950	49950	0
54	20231208	175000	22783800	49950	49950	49950	49950	0
55	20231208	174900	22783800	49950	49950	49950	49950	0
56	20231208	174800	22783800	49950	49950	49950	49950	0
57	20231208	174700	22783800	49950	49950	49950	49950	0
58	20231208	174600	22783800	49950	49950	49950	49950	0
59	20231208	174500	22783800	49950	49950	49950	49950	0
60	20231208	174400	22783800	49950	49950	49950	49950	0
61	20231208	174300	22783800	49950	49950	49950	49950	0
62	20231208	174200	22783800	49950	49950	49950	49950	19
63	20231208	174100	22783800	49950	49950	49950	49950	0
64	20231208	174000	22783800	49950	49950	49950	49950	0
65	20231208	173900	22783800	49950	49950	49950	49950	0
66	20231208	173800	22783800	49950	49950	49950	49950	0
67	20231208	173700	22783800	49950	49950	49950	49950	0
68	20231208	173600	22783800	49950	49950	49950	49950	0
69	20231208	173500	22783800	49950	49950	49950	49950	0
70	20231208	173400	22783800	49950	49950	49950	49950	0
71	20231208	173300	22783800	49950	49950	49950	49950	0
72	20231208	173200	22783800	49950	49950	49950	49950	0
73	20231208	173100	22783800	49950	49950	49950	49950	0
74	20231208	173000	22783800	49950	49950	49950	49950	0
75	20231208	172900	22783800	49950	49950	49950	49950	0
76	20231208	172800	22783800	49950	49950	49950	49950	0
77	20231208	172700	22783800	49950	49950	49950	49950	0
78	20231208	172600	22783800	49950	49950	49950	49950	0
79	20231208	172500	22783800	49950	49950	49950	49950	0
80	20231208	172400	22783800	49950	49950	49950	49950	0
81	20231208	172300	22783800	49950	49950	49950	49950	0
82	20231208	172200	22783800	49950	49950	49950	49950	0
83	20231208	172100	22783800	49950	49950	49950	49950	0
84	20231208	172000	22783800	49950	49950	49950	49950	0
85	20231208	171900	22783800	49950	49950	49950	49950	0
86	20231208	171800	22783800	49950	49950	49950	49950	0
87	20231208	171700	22783800	49950	49950	49950	49950	0
88	20231208	171600	22783800	49950	49950	49950	49950	0
89	20231208	171500	22783800	49950	49950	49950	49950	0
90	20231208	171400	22783800	49950	49950	49950	49950	0
91	20231208	171300	22783800	49950	49950	49950	49950	0
92	20231208	171200	22783800	49950	49950	49950	49950	19
93	20231208	171100	22783800	49950	49950	49950	49950	0
94	20231208	171000	22783800	49950	49950	49950	49950	0
95	20231208	170900	22783800	49950	49950	49950	49950	0
96	20231208	170800	22783800	49950	49950	49950	49950	0
97	20231208	170700	22783800	49950	49950	49950	49950	0
98	20231208	170600	22783800	49950	49950	49950	49950	0
99	20231208	170500	22783800	49950	49950	49950	49950	0
100	20231208	170400	22783800	49950	49950	49950	49950	0
101	20231208	170300	22783800	49950	49950	49950	49950	0
102	20231208	170200	22783800	49950	49950	49950	49950	0
103	20231208	170100	22783800	49950	49950	49950	49950	0
104	20231208	170000	22783800	49950	49950	49950	49950	0
105	20231208	165900	22783800	49950	49950	49950	49950	0
106	20231208	165800	22783800	49950	49950	49950	49950	0
107	20231208	165700	22783800	49950	49950	49950	49950	0
108	20231208	165600	22783800	49950	49950	49950	49950	0
109	20231208	165500	22783800	49950	49950	49950	49950	0
110	20231208	165400	22783800	49950	49950	49950	49950	0
111	20231208	165300	22783800	49950	49950	49950	49950	0
112	20231208	165200	22783800	49950	49950	49950	49950	0
113	20231208	165100	22783800	49950	49950	49950	49950	0
114	20231208	165000	22783800	49950	49950	49950	49950	0
115	20231208	164900	22783800	49950	49950	49950	49950	0
116	20231208	164800	22783800	49950	49950	49950	49950	0
117	20231208	164700	22783800	49950	49950	49950	49950	0
118	20231208	164600	22783800	49950	49950	49950	49950	0
119	20231208	164500	22783800	49950	49950	49950	49950	0
120	20231208	164400	22783800	49950	49950	49950	49950	0
121	20231208	164300	22783800	49950	49950	49950	49950	0
122	20231208	164200	22783800	49950	49950	49950	49950	19
123	20231208	164100	22783800	49950	49950	49950	49950	0
124	20231208	164000	22783800	49950	49950	49950	49950	0
125	20231208	163900	22783800	49950	49950	49950	49950	0
126	20231208	163800	22783800	49950	49950	49950	49950	0
127	20231208	163700	22783800	49950	49950	49950	49950	0
128	20231208	163600	22783800	49950	49950	49950	49950	0
129	20231208	163500	22783800	49950	49950	49950	49950	0
130	20231208	163400	22783800	49950	49950	49950	49950	0
131	20231208	163300	22783800	49950	49950	49950	49950	0
132	20231208	163200	22783800	49950	49950	49950	49950	0
133	20231208	163100	22783800	49950	49950	49950	49950	0
134	20231208	163000	22783800	49950	49950	49950	49950	0
135	20231208	162900	22783800	49950	49950	49950	49950	0
136	20231208	162800	22783800	49950	49950	49950	49950	0
137	20231208	162700	22783800	49950	49950	49950	49950	0
138	20231208	162600	22783800	49950	49950	49950	49950	0
139	20231208	162500	22783800	49950	49950	49950	49950	0
140	20231208	162400	22783800	49950	49950	49950	49950	0
141	20231208	162300	22783800	49950	49950	49950	49950	0
142	20231208	162200	22783800	49950	49950	49950	49950	0
143	20231208	162100	22783800	49950	49950	49950	49950	0
144	20231208	162000	22783800	49950	49950	49950	49950	0
145	20231208	161900	22783800	49950	49950	49950	49950	0
146	20231208	161800	22783800	49950	49950	49950	49950	0
147	20231208	161700	22783800	49950	49950	49950	49950	0
148	20231208	161600	22783800	49950	49950	49950	49950	0
149	20231208	161500	22783800	49950	49950	49950	49950	0
150	20231208	161400	22783800	49950	49950	49950	49950	0
151	20231208	161300	22783800	49950	49950	49950	49950	0
152	20231208	161200	22783800	49950	49950	49950	49950	19
153	20231208	161100	22783800	49950	49950	49950	49950	0
154	20231208	161000	22783800	49950	49950	49950	49950	0
155	20231208	160900	22783800	49950	49950	49950	49950	0
156	20231208	160800	22783800	49950	49950	49950	49950	0
157	20231208	160700	22783800	49950	49950	49950	49950	0
158	20231208	160600	22783800	49950	49950	49950	49950	0
159	20231208	160500	22783800	49950	49950	49950	49950	0
160	20231208	160400	22783800	49950	49950	49950	49950	0
161	20231208	160300	22783800	49950	49950	49950	49950	0
162	20231208	160200	22783800	49950	49950	49950	49950	0
163	20231208	160100	22783800	49950	49950	49950	49950	0
164	20231208	160000	22783800	49950	49950	49950	49950	0
165	20231208	155900	22783800	49950	49950	49950	49950	0
166	20231208	155800	22783800	49950	49950	49950	49950	0
167	20231208	155700	22783800	49950	49950	49950	49950	0
168	20231208	155600	22783800	49950	49950	49950	49950	0
169	20231208	155500	22783800	49950	49950	49950	49950	0
170	20231208	155400	22783800	49950	49950	49950	49950	0
171	20231208	155300	22783800	49950	49950	49950	49950	0
172	20231208	155200	22783800	49950	49950	49950	49950	0
173	20231208	155100	22783800	49950	49950	49950	49950	0
174	20231208	155000	22783800	49950	49950	49950	49950	0
175	20231208	154900	22783800	49950	49950	49950	49950	0
176	20231208	154800	22783800	49950	49950	49950	49950	0
177	20231208	154700	22783800	49950	49950	49950	49950	0
178	20231208	154600	22783800	49950	49950	49950	49950	0
179	20231208	154500	22783800	49950	49950	49950	49950	0
180	20231208	154400	22783800	49950	49950	49950	49950	0
181	20231208	154300	22783800	49950	49950	49950	49950	0
182	20231208	154200	22783800	49950	49950	49950	49950	19
183	20231208	154100	22783800	49950	49950	49950	49950	0
184	20231208	154000	22783800	49950	49950	49950	49950	0
185	20231208	153900	22783800	49950	49950	49950	49950	0
186	20231208	153800	22783800	49950	49950	49950	49950	0
187	20231208	153700	22783800	49950	49950	49950	49950	0
188	20231208	153600	22783800	49950	49950	49950	49950	0
189	20231208	153500	22783800	49950	49950	49950	49950	0
190	20231208	153400	22783800	49950	49950	49950	49950	0
191	20231208	153300	22783800	49950	49950	49950	49950	0
192	20231208	153200	22783800	49950	49950	49950	49950	0
193	20231208	153100	22783800	49950	49950	49950	49950	0
194	20231208	153000	22783800	49950	49950	49950	49950	19
195	20231208	152900	21834750	49950	49950	49950	49950	0
196	20231208	152800	21834750	49950	49950	49950	49950	0
197	20231208	152700	21834750	49950	49950	49950	49950	0
198	20231208	152600	21834750	49950	49950	49950	49950	0
199	20231208	152500	21834750	49950	49950	49950	49950	0
200	20231208	152400	21834750	49950	49950	49950	49950	0
201	20231208	152300	21834750	49950	49950	49950	49950	0
202	20231208	152200	21834750	49950	49950	49950	49950	0
203	20231208	152100	21834750	49950	49950	49950	49950	0
204	20231208	152000	21834750	49950	49950	49950	49950	0
205	20231208	151900	21834750	49950	49950	49950	49950	0
206	20231208	151800	21834750	49950	49950	49950	49950	0
207	20231208	151700	21834750	49950	49950	49950	49950	0
208	20231208	151600	21834750	49950	49950	49950	49950	0
209	20231208	151500	21834750	49950	49950	49950	49950	0
210	20231208	151400	21834750	49950	49950	49950	49950	0
211	20231208	151300	21834750	49950	49950	49950	49950	0
212	20231208	151200	21834750	49950	49950	49950	49950	0
213	20231208	151100	21834750	49950	49950	49950	49950	0
214	20231208	151000	21834750	49950	49700	49950	49700	12
215	20231208	150900	21237850	49700	49700	49700	49700	0
216	20231208	150800	21237850	49700	49700	49700	49700	0
217	20231208	150700	21237850	49700	49700	49700	49700	0
218	20231208	150600	21237850	49700	49700	49700	49700	0
219	20231208	150500	21237850	49700	49700	49700	49700	0
220	20231208	150400	21237850	49700	49700	49700	49700	0
221	20231208	150300	21237850	49700	49700	49700	49700	0
222	20231208	150200	21237850	49700	49700	49700	49700	0
223	20231208	150100	21237850	49700	49700	49700	49700	0
224	20231208	150000	21237850	49700	49700	49700	49700	0
225	20231208	145900	21237850	49700	49700	49700	49700	0
226	20231208	145800	21237850	49700	49700	49700	49700	0
227	20231208	145700	21237850	49700	49650	49700	49650	79
228	20231208	145600	17311650	49650	49650	49650	49650	0
229	20231208	145500	17311650	49650	49650	49650	49650	0
230	20231208	145400	17311650	49650	49650	49650	49650	1
231	20231208	145300	17262000	49600	49600	49600	49600	0
232	20231208	145200	17262000	49600	49600	49600	49600	0
233	20231208	145100	17262000	49600	49600	49600	49600	0
234	20231208	145000	17262000	49600	49600	49600	49600	0
235	20231208	144900	17262000	49600	49600	49600	49600	0
236	20231208	144800	17262000	49600	49600	49600	49600	0
237	20231208	144700	17262000	49600	49600	49600	49600	0
238	20231208	144600	17262000	49600	49600	49600	49600	0
239	20231208	144500	17262000	49600	49600	49600	49600	0
240	20231208	144400	17262000	49600	49600	49600	49600	0
241	20231208	144300	17262000	49600	49600	49600	49600	0
242	20231208	144200	17262000	49600	49600	49600	49600	0
243	20231208	144100	17262000	49600	49600	49600	49600	0
244	20231208	144000	17262000	49600	49600	49600	49600	0
245	20231208	143900	17262000	49600	49600	49600	49600	0
246	20231208	143800	17262000	49600	49600	49600	49600	0
247	20231208	143700	17262000	49600	49600	49600	49600	0
248	20231208	143600	17262000	49600	49600	49600	49600	0
249	20231208	143500	17262000	49600	49600	49600	49600	0
250	20231208	143400	17262000	49600	49600	49600	49600	0
251	20231208	143300	17262000	49600	49600	49600	49600	2
252	20231208	143200	17162800	49600	49600	49600	49600	0
253	20231208	143100	17162800	49600	49600	49600	49600	0
254	20231208	143000	17162800	49600	49600	49600	49600	0
255	20231208	142900	17162800	49600	49600	49600	49600	0
256	20231208	142800	17162800	49600	49600	49600	49600	0
257	20231208	142700	17162800	49600	49600	49600	49600	0
258	20231208	142600	17162800	49600	49600	49600	49600	10
259	20231208	142500	16666800	49600	49600	49600	49600	0
260	20231208	142400	16666800	49600	49600	49600	49600	0
261	20231208	142300	16666800	49600	49600	49600	49600	0
262	20231208	142200	16666800	49600	49600	49600	49600	0
263	20231208	142100	16666800	49600	49600	49600	49600	0
264	20231208	142000	16666800	49600	49600	49600	49600	0
265	20231208	141900	16666800	49600	49600	49600	49600	0
266	20231208	141800	16666800	49600	49600	49600	49600	0
267	20231208	141700	16666800	49600	49600	49600	49600	0
268	20231208	141600	16666800	49600	49600	49600	49600	0
269	20231208	141500	16666800	49600	49600	49600	49600	0
270	20231208	141400	16666800	49600	49600	49600	49600	0
271	20231208	141300	16666800	49600	49600	49600	49600	0
272	20231208	141200	16666800	49600	49600	49600	49600	0
273	20231208	141100	16666800	49600	49600	49600	49600	0
274	20231208	141000	16666800	49600	49600	49600	49600	0
275	20231208	140900	16666800	49600	49600	49600	49600	0
276	20231208	140800	16666800	49600	49600	49600	49600	0
277	20231208	140700	16666800	49600	49600	49600	49600	1
278	20231208	140600	16617200	49600	49650	49650	49600	21
279	20231208	140500	15574600	49700	49700	49700	49700	0
280	20231208	140400	15574600	49700	49700	49700	49700	2
281	20231208	140300	15475200	49700	49700	49700	49700	0
282	20231208	140200	15475200	49700	49700	49700	49700	0
283	20231208	140100	15475200	49700	49700	49700	49700	0
284	20231208	140000	15475200	49700	49700	49700	49700	0
285	20231208	135900	15475200	49700	49700	49700	49700	0
286	20231208	135800	15475200	49700	49700	49700	49700	0
287	20231208	135700	15475200	49700	49700	49700	49700	0
288	20231208	135600	15475200	49700	49700	49700	49700	0
289	20231208	135500	15475200	49700	49700	49700	49700	0
290	20231208	135400	15475200	49700	49700	49700	49700	0
291	20231208	135300	15475200	49700	49700	49700	49700	0
292	20231208	135200	15475200	49700	49700	49700	49700	0
293	20231208	135100	15475200	49700	49700	49700	49700	5
294	20231208	135000	15226700	49700	49700	49700	49700	0
295	20231208	134900	15226700	49700	49700	49700	49700	0
296	20231208	134800	15226700	49700	49700	49700	49700	0
297	20231208	134700	15226700	49700	49700	49700	49700	0
298	20231208	134600	15226700	49700	49700	49700	49700	0
299	20231208	134500	15226700	49700	49700	49700	49700	0
300	20231208	134400	15226700	49700	49700	49700	49700	0
301	20231208	134300	15226700	49700	49700	49700	49700	0
302	20231208	134200	15226700	49700	49700	49700	49700	0
303	20231208	134100	15226700	49700	49700	49700	49700	0
304	20231208	134000	15226700	49700	49700	49700	49700	0
305	20231208	133900	15226700	49700	49700	49700	49700	0
306	20231208	133800	15226700	49700	49700	49700	49700	0
307	20231208	133700	15226700	49700	49700	49700	49700	0
308	20231208	133600	15226700	49700	49700	49700	49700	0
309	20231208	133500	15226700	49700	49700	49700	49700	0
310	20231208	133400	15226700	49700	49700	49700	49700	5
311	20231208	133300	14978200	49600	49600	49600	49600	0
312	20231208	133200	14978200	49600	49600	49600	49600	0
313	20231208	133100	14978200	49600	49600	49600	49600	0
314	20231208	133000	14978200	49600	49600	49600	49600	0
315	20231208	132900	14978200	49600	49600	49600	49600	0
316	20231208	132800	14978200	49600	49600	49600	49600	0
317	20231208	132700	14978200	49600	49600	49600	49600	0
318	20231208	132600	14978200	49600	49600	49600	49600	0
319	20231208	132500	14978200	49600	49600	49600	49600	0
320	20231208	132400	14978200	49600	49600	49600	49600	0
321	20231208	132300	14978200	49600	49600	49600	49600	0
322	20231208	132200	14978200	49600	49600	49600	49600	0
323	20231208	132100	14978200	49600	49600	49600	49600	0
324	20231208	132000	14978200	49600	49600	49600	49600	0
325	20231208	131900	14978200	49600	49600	49600	49600	0
326	20231208	131800	14978200	49600	49600	49600	49600	0
327	20231208	131700	14978200	49600	49600	49600	49600	0
328	20231208	131600	14978200	49600	49600	49600	49600	0
329	20231208	131500	14978200	49600	49600	49600	49600	0
330	20231208	131400	14978200	49600	49600	49600	49600	0
331	20231208	131300	14978200	49600	49600	49600	49600	0
332	20231208	131200	14978200	49600	49600	49600	49600	0
333	20231208	131100	14978200	49600	49600	49600	49600	0
334	20231208	131000	14978200	49600	49600	49600	49600	0
335	20231208	130900	14978200	49600	49600	49600	49600	0
336	20231208	130800	14978200	49600	49600	49600	49600	0
337	20231208	130700	14978200	49600	49600	49600	49600	0
338	20231208	130600	14978200	49600	49600	49600	49600	0
339	20231208	130500	14978200	49600	49600	49600	49600	0
340	20231208	130400	14978200	49600	49600	49600	49600	0
341	20231208	130300	14978200	49600	49600	49600	49600	0
342	20231208	130200	14978200	49600	49600	49600	49600	0
343	20231208	130100	14978200	49600	49600	49600	49600	0
344	20231208	130000	14978200	49600	49600	49600	49600	0
345	20231208	125900	14978200	49600	49600	49600	49600	0
346	20231208	125800	14978200	49600	49600	49600	49600	0
347	20231208	125700	14978200	49600	49600	49600	49600	0
348	20231208	125600	14978200	49600	49600	49600	49600	0
349	20231208	125500	14978200	49600	49600	49600	49600	0
350	20231208	125400	14978200	49600	49600	49600	49600	0
351	20231208	125300	14978200	49600	49600	49600	49600	0
352	20231208	125200	14978200	49600	49600	49600	49600	0
353	20231208	125100	14978200	49600	49600	49600	49600	5
354	20231208	125000	14730200	49550	49550	49550	49550	0
355	20231208	124900	14730200	49550	49550	49550	49550	0
356	20231208	124800	14730200	49550	49550	49550	49550	0
357	20231208	124700	14730200	49550	49550	49550	49550	0
358	20231208	124600	14730200	49550	49550	49550	49550	0
359	20231208	124500	14730200	49550	49550	49550	49550	0
360	20231208	124400	14730200	49550	49550	49550	49550	0
361	20231208	124300	14730200	49550	49550	49550	49550	0
362	20231208	124200	14730200	49550	49550	49550	49550	0
363	20231208	124100	14730200	49550	49550	49550	49550	0
364	20231208	124000	14730200	49550	49550	49550	49550	0
365	20231208	123900	14730200	49550	49550	49550	49550	0
366	20231208	123800	14730200	49550	49550	49550	49550	0
367	20231208	123700	14730200	49550	49550	49550	49550	0
368	20231208	123600	14730200	49550	49550	49550	49550	0
369	20231208	123500	14730200	49550	49550	49550	49550	7
370	20231208	123400	14383350	49550	49550	49550	49550	5
371	20231208	123300	14135600	49600	49600	49600	49600	0
372	20231208	123200	14135600	49600	49600	49600	49600	0
373	20231208	123100	14135600	49600	49600	49600	49600	0
374	20231208	123000	14135600	49600	49600	49600	49600	0
375	20231208	122900	14135600	49600	49600	49600	49600	0
376	20231208	122800	14135600	49600	49600	49600	49600	0
377	20231208	122700	14135600	49600	49600	49600	49600	0
378	20231208	122600	14135600	49600	49600	49600	49600	0
379	20231208	122500	14135600	49600	49600	49600	49600	0
380	20231208	122400	14135600	49600	49600	49600	49600	0
381	20231208	122300	14135600	49600	49600	49600	49600	0
382	20231208	122200	14135600	49600	49600	49600	49600	0
383	20231208	122100	14135600	49600	49600	49600	49600	0
384	20231208	122000	14135600	49600	49600	49600	49600	0
385	20231208	121900	14135600	49600	49600	49600	49600	0
386	20231208	121800	14135600	49600	49600	49600	49600	0
387	20231208	121700	14135600	49600	49600	49600	49600	0
388	20231208	121600	14135600	49600	49600	49600	49600	0
389	20231208	121500	14135600	49600	49600	49600	49600	6
390	20231208	121400	13838000	49600	49600	49600	49600	0
391	20231208	121300	13838000	49600	49600	49600	49600	0
392	20231208	121200	13838000	49600	49600	49600	49600	0
393	20231208	121100	13838000	49600	49600	49600	49600	0
394	20231208	121000	13838000	49600	49600	49600	49600	0
395	20231208	120900	13838000	49600	49600	49600	49600	0
396	20231208	120800	13838000	49600	49600	49600	49600	0
397	20231208	120700	13838000	49600	49600	49600	49600	0
398	20231208	120600	13838000	49600	49600	49600	49600	0
399	20231208	120500	13838000	49600	49600	49600	49600	0
400	20231208	120400	13838000	49600	49600	49600	49600	0
401	20231208	120300	13838000	49600	49600	49600	49600	0
402	20231208	120200	13838000	49600	49600	49600	49600	0
403	20231208	120100	13838000	49600	49600	49600	49600	0
404	20231208	120000	13838000	49600	49600	49600	49600	1
405	20231208	115900	13788400	49600	49600	49600	49600	0
406	20231208	115800	13788400	49600	49600	49600	49600	0
407	20231208	115700	13788400	49600	49600	49600	49600	0
408	20231208	115600	13788400	49600	49600	49600	49600	0
409	20231208	115500	13788400	49600	49600	49600	49600	0
410	20231208	115400	13788400	49600	49600	49600	49600	1
411	20231208	115300	13738800	49600	49600	49600	49600	0
412	20231208	115200	13738800	49600	49600	49600	49600	0
413	20231208	115100	13738800	49600	49600	49600	49600	0
414	20231208	115000	13738800	49600	49600	49600	49600	0
415	20231208	114900	13738800	49600	49600	49600	49600	0
416	20231208	114800	13738800	49600	49600	49600	49600	0
417	20231208	114700	13738800	49600	49600	49600	49600	0
418	20231208	114600	13738800	49600	49600	49600	49600	0
419	20231208	114500	13738800	49600	49600	49600	49600	0
420	20231208	114400	13738800	49600	49600	49600	49600	5
421	20231208	114300	13490800	49500	49500	49500	49500	0
422	20231208	114200	13490800	49500	49500	49500	49500	0
423	20231208	114100	13490800	49500	49500	49500	49500	0
424	20231208	114000	13490800	49500	49500	49500	49500	0
425	20231208	113900	13490800	49500	49500	49500	49500	0
426	20231208	113800	13490800	49500	49500	49500	49500	0
427	20231208	113700	13490800	49500	49500	49500	49500	0
428	20231208	113600	13490800	49500	49500	49500	49500	0
429	20231208	113500	13490800	49500	49500	49500	49500	0
430	20231208	113400	13490800	49500	49500	49500	49500	0
431	20231208	113300	13490800	49500	49500	49500	49500	0
432	20231208	113200	13490800	49500	49500	49500	49500	0
433	20231208	113100	13490800	49500	49500	49500	49500	0
434	20231208	113000	13490800	49500	49500	49500	49500	0
435	20231208	112900	13490800	49500	49650	49650	49500	200
436	20231208	112800	3577900	49650	49650	49650	49650	0
437	20231208	112700	3577900	49650	49650	49650	49650	0
438	20231208	112600	3577900	49650	49650	49650	49650	2
439	20231208	112500	3478600	49700	49700	49700	49700	0
440	20231208	112400	3478600	49700	49700	49700	49700	0
441	20231208	112300	3478600	49700	49700	49700	49700	0
442	20231208	112200	3478600	49700	49700	49700	49700	2
443	20231208	112100	3379200	49700	49700	49700	49700	0
444	20231208	112000	3379200	49700	49700	49700	49700	0
445	20231208	111900	3379200	49700	49700	49700	49700	0
446	20231208	111800	3379200	49700	49700	49700	49700	0
447	20231208	111700	3379200	49700	49700	49700	49700	0
448	20231208	111600	3379200	49700	49700	49700	49700	0
449	20231208	111500	3379200	49700	49700	49700	49700	0
450	20231208	111400	3379200	49700	49700	49700	49700	0
451	20231208	111300	3379200	49700	49700	49700	49700	0
452	20231208	111200	3379200	49700	49700	49700	49700	0
453	20231208	111100	3379200	49700	49700	49700	49700	0
454	20231208	111000	3379200	49700	49700	49700	49700	0
455	20231208	110900	3379200	49700	49700	49700	49700	0
456	20231208	110800	3379200	49700	49700	49700	49700	0
457	20231208	110700	3379200	49700	49700	49700	49700	0
458	20231208	110600	3379200	49700	49700	49700	49700	0
459	20231208	110500	3379200	49700	49700	49700	49700	0
460	20231208	110400	3379200	49700	49700	49700	49700	0
461	20231208	110300	3379200	49700	49700	49700	49700	0
462	20231208	110200	3379200	49700	49700	49700	49700	0
463	20231208	110100	3379200	49700	49700	49700	49700	3
464	20231208	110000	3230100	49700	49700	49700	49700	0
465	20231208	105900	3230100	49700	49700	49700	49700	0
466	20231208	105800	3230100	49700	49700	49700	49700	0
467	20231208	105700	3230100	49700	49700	49700	49700	0
468	20231208	105600	3230100	49700	49700	49700	49700	0
469	20231208	105500	3230100	49700	49700	49700	49700	0
470	20231208	105400	3230100	49700	49700	49700	49700	0
471	20231208	105300	3230100	49700	49700	49700	49700	0
472	20231208	105200	3230100	49700	49700	49700	49700	0
473	20231208	105100	3230100	49700	49700	49700	49700	0
474	20231208	105000	3230100	49700	49700	49700	49700	0
475	20231208	104900	3230100	49700	49700	49700	49700	0
476	20231208	104800	3230100	49700	49700	49700	49700	0
477	20231208	104700	3230100	49700	49700	49700	49700	0
478	20231208	104600	3230100	49700	49700	49700	49700	0
479	20231208	104500	3230100	49700	49700	49700	49700	0
480	20231208	104400	3230100	49700	49700	49700	49700	0
481	20231208	104300	3230100	49700	49700	49700	49700	0
482	20231208	104200	3230100	49700	49700	49700	49700	0
483	20231208	104100	3230100	49700	49700	49700	49700	0
484	20231208	104000	3230100	49700	49700	49700	49700	0
485	20231208	103900	3230100	49700	49700	49700	49700	0
486	20231208	103800	3230100	49700	49700	49700	49700	0
487	20231208	103700	3230100	49700	49700	49700	49700	0
488	20231208	103600	3230100	49700	49700	49700	49700	0
489	20231208	103500	3230100	49700	49700	49700	49700	0
490	20231208	103400	3230100	49700	49700	49700	49700	0
491	20231208	103300	3230100	49700	49700	49700	49700	5
492	20231208	103200	2981600	49700	49700	49700	49700	0
493	20231208	103100	2981600	49700	49700	49700	49700	0
494	20231208	103000	2981600	49700	49700	49700	49700	0
495	20231208	102900	2981600	49700	49700	49700	49700	0
496	20231208	102800	2981600	49700	49700	49700	49700	0
497	20231208	102700	2981600	49700	49700	49700	49700	0
498	20231208	102600	2981600	49700	49700	49700	49700	0
499	20231208	102500	2981600	49700	49700	49700	49700	0
500	20231208	102400	2981600	49700	49700	49700	49700	0
501	20231208	102300	2981600	49700	49700	49700	49700	0
502	20231208	102200	2981600	49700	49700	49700	49700	0
503	20231208	102100	2981600	49700	49700	49700	49700	0
504	20231208	102000	2981600	49700	49700	49700	49700	0
505	20231208	101900	2981600	49700	49700	49700	49700	0
506	20231208	101800	2981600	49700	49700	49700	49700	0
507	20231208	101700	2981600	49700	49700	49700	49700	0
508	20231208	101600	2981600	49700	49700	49700	49700	0
509	20231208	101500	2981600	49700	49700	49700	49700	0
510	20231208	101400	2981600	49700	49700	49700	49700	0
511	20231208	101300	2981600	49700	49700	49700	49700	20
512	20231208	101200	1987600	49700	49700	49700	49700	0
513	20231208	101100	1987600	49700	49700	49700	49700	0
514	20231208	101000	1987600	49700	49700	49700	49700	0
515	20231208	100900	1987600	49700	49700	49700	49700	0
516	20231208	100800	1987600	49700	49700	49700	49700	0
517	20231208	100700	1987600	49700	49700	49700	49700	0
518	20231208	100600	1987600	49700	49700	49700	49700	0
519	20231208	100500	1987600	49700	49700	49700	49700	5
520	20231208	100400	1739100	49700	49700	49700	49700	0
521	20231208	100300	1739100	49700	49700	49700	49700	0
522	20231208	100200	1739100	49700	49700	49700	49700	0
523	20231208	100100	1739100	49700	49700	49700	49700	0
524	20231208	100000	1739100	49700	49700	49700	49700	0
525	20231208	095900	1739100	49700	49700	49700	49700	0
526	20231208	095800	1739100	49700	49700	49700	49700	0
527	20231208	095700	1739100	49700	49700	49700	49700	0
528	20231208	095600	1739100	49700	49700	49700	49700	0
529	20231208	095500	1739100	49700	49700	49700	49700	0
530	20231208	095400	1739100	49700	49700	49700	49700	0
531	20231208	095300	1739100	49700	49700	49700	49700	0
532	20231208	095200	1739100	49700	49700	49700	49700	0
533	20231208	095100	1739100	49700	49700	49700	49700	0
534	20231208	095000	1739100	49700	49700	49700	49700	0
535	20231208	094900	1739100	49700	49700	49700	49700	0
536	20231208	094800	1739100	49700	49700	49700	49700	0
537	20231208	094700	1739100	49700	49700	49700	49700	0
538	20231208	094600	1739100	49700	49700	49700	49700	5
539	20231208	094500	1490600	49600	49600	49600	49600	0
540	20231208	094400	1490600	49600	49600	49600	49600	0
541	20231208	094300	1490600	49600	49600	49600	49600	0
542	20231208	094200	1490600	49600	49600	49600	49600	0
543	20231208	094100	1490600	49600	49600	49600	49600	0
544	20231208	094000	1490600	49600	49600	49600	49600	0
545	20231208	093900	1490600	49600	49600	49600	49600	0
546	20231208	093800	1490600	49600	49600	49600	49600	0
547	20231208	093700	1490600	49600	49600	49600	49600	0
548	20231208	093600	1490600	49600	49600	49600	49600	0
549	20231208	093500	1490600	49600	49600	49600	49600	0
550	20231208	093400	1490600	49600	49600	49600	49600	0
551	20231208	093300	1490600	49600	49600	49600	49600	0
552	20231208	093200	1490600	49600	49600	49600	49600	0
553	20231208	093100	1490600	49600	49600	49600	49600	0
554	20231208	093000	1490600	49600	49600	49600	49600	0
555	20231208	092900	1490600	49600	49600	49600	49600	0
556	20231208	092800	1490600	49600	49600	49600	49600	0
557	20231208	092700	1490600	49600	49600	49600	49600	3
558	20231208	092600	1341800	49700	49600	49700	49600	2
559	20231208	092500	1242500	49700	49700	49700	49700	0
560	20231208	092400	1242500	49700	49700	49700	49700	0
561	20231208	092300	1242500	49700	49700	49700	49700	1
562	20231208	092200	1192800	49700	49700	49700	49700	0
563	20231208	092100	1192800	49700	49700	49700	49700	0
564	20231208	092000	1192800	49700	49700	49700	49700	4
565	20231208	091900	994000	49700	49700	49700	49700	6
566	20231208	091800	695800	49700	49700	49700	49700	0
567	20231208	091700	695800	49700	49700	49700	49700	0
568	20231208	091600	695800	49700	49700	49700	49700	2
569	20231208	091500	596400	49700	49700	49700	49700	10
570	20231208	091400	99400	49700	49700	49700	49700	2
571	20231208	091300	0	49700	49700	49700	49700	0
572	20231208	091200	0	49700	49700	49700	49700	0
573	20231208	091100	0	49700	49700	49700	49700	0
574	20231208	091000	0	49700	49700	49700	49700	0
575	20231208	090900	0	49700	49700	49700	49700	0
576	20231208	090800	0	49700	49700	49700	49700	0
577	20231208	090700	0	49700	49700	49700	49700	0
578	20231208	090600	0	49700	49700	49700	49700	0
579	20231208	090500	0	49700	49700	49700	49700	0
580	20231208	090400	0	49700	49700	49700	49700	0
581	20231208	090300	0	49700	49700	49700	49700	0
582	20231208	090200	0	49700	49700	49700	49700	0
583	20231208	090100	0	49700	49700	49700	49700	0
584	20231208	090000	0	49700	49700	49700	49700	0