KissMeData/004700/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184300	127376350	50300	50300	50300	50300	3
3	20231205	184200	127376350	50300	50300	50300	50300	0
4	20231205	184100	127376350	50300	50300	50300	50300	0
5	20231205	184000	127376350	50300	50300	50300	50300	0
6	20231205	183900	127376350	50300	50300	50300	50300	0
7	20231205	183800	127376350	50300	50300	50300	50300	0
8	20231205	183700	127376350	50300	50300	50300	50300	0
9	20231205	183600	127376350	50300	50300	50300	50300	0
10	20231205	183500	127376350	50300	50300	50300	50300	0
11	20231205	183400	127376350	50300	50300	50300	50300	0
12	20231205	183300	127376350	50300	50300	50300	50300	0
13	20231205	183200	127376350	50300	50300	50300	50300	0
14	20231205	183100	127376350	50300	50300	50300	50300	0
15	20231205	183000	127376350	50300	50300	50300	50300	0
16	20231205	182900	127376350	50300	50300	50300	50300	0
17	20231205	182800	127376350	50300	50300	50300	50300	0
18	20231205	182700	127376350	50300	50300	50300	50300	0
19	20231205	182600	127376350	50300	50300	50300	50300	0
20	20231205	182500	127376350	50300	50300	50300	50300	0
21	20231205	182400	127376350	50300	50300	50300	50300	0
22	20231205	182300	127376350	50300	50300	50300	50300	0
23	20231205	182200	127376350	50300	50300	50300	50300	0
24	20231205	182100	127376350	50300	50300	50300	50300	0
25	20231205	182000	127376350	50300	50300	50300	50300	0
26	20231205	181900	127376350	50300	50300	50300	50300	0
27	20231205	181800	127376350	50300	50300	50300	50300	0
28	20231205	181700	127376350	50300	50300	50300	50300	0
29	20231205	181600	127376350	50300	50300	50300	50300	0
30	20231205	181500	127376350	50300	50300	50300	50300	0
31	20231205	181400	127376350	50300	50300	50300	50300	0
32	20231205	181300	127376350	50300	50300	50300	50300	3
33	20231205	181200	127376350	50300	50300	50300	50300	0
34	20231205	181100	127376350	50300	50300	50300	50300	0
35	20231205	181000	127376350	50300	50300	50300	50300	0
36	20231205	180900	127376350	50300	50300	50300	50300	0
37	20231205	180800	127376350	50300	50300	50300	50300	0
38	20231205	180700	127376350	50300	50300	50300	50300	0
39	20231205	180600	127376350	50300	50300	50300	50300	0
40	20231205	180500	127376350	50300	50300	50300	50300	0
41	20231205	180400	127376350	50300	50300	50300	50300	0
42	20231205	180300	127376350	50300	50300	50300	50300	0
43	20231205	180200	127376350	50300	50300	50300	50300	0
44	20231205	180100	127376350	50300	50300	50300	50300	0
45	20231205	180000	127376350	50300	50300	50300	50300	0
46	20231205	175900	127376350	50300	50300	50300	50300	0
47	20231205	175800	127376350	50300	50300	50300	50300	0
48	20231205	175700	127376350	50300	50300	50300	50300	0
49	20231205	175600	127376350	50300	50300	50300	50300	0
50	20231205	175500	127376350	50300	50300	50300	50300	0
51	20231205	175400	127376350	50300	50300	50300	50300	0
52	20231205	175300	127376350	50300	50300	50300	50300	0
53	20231205	175200	127376350	50300	50300	50300	50300	0
54	20231205	175100	127376350	50300	50300	50300	50300	0
55	20231205	175000	127376350	50300	50300	50300	50300	0
56	20231205	174900	127376350	50300	50300	50300	50300	0
57	20231205	174800	127376350	50300	50300	50300	50300	0
58	20231205	174700	127376350	50300	50300	50300	50300	0
59	20231205	174600	127376350	50300	50300	50300	50300	0
60	20231205	174500	127376350	50300	50300	50300	50300	0
61	20231205	174400	127376350	50300	50300	50300	50300	0
62	20231205	174300	127376350	50300	50300	50300	50300	3
63	20231205	174200	127376350	50300	50300	50300	50300	0
64	20231205	174100	127376350	50300	50300	50300	50300	0
65	20231205	174000	127376350	50300	50300	50300	50300	0
66	20231205	173900	127376350	50300	50300	50300	50300	0
67	20231205	173800	127376350	50300	50300	50300	50300	0
68	20231205	173700	127376350	50300	50300	50300	50300	0
69	20231205	173600	127376350	50300	50300	50300	50300	0
70	20231205	173500	127376350	50300	50300	50300	50300	0
71	20231205	173400	127376350	50300	50300	50300	50300	0
72	20231205	173300	127376350	50300	50300	50300	50300	0
73	20231205	173200	127376350	50300	50300	50300	50300	0
74	20231205	173100	127376350	50300	50300	50300	50300	0
75	20231205	173000	127376350	50300	50300	50300	50300	0
76	20231205	172900	127376350	50300	50300	50300	50300	0
77	20231205	172800	127376350	50300	50300	50300	50300	0
78	20231205	172700	127376350	50300	50300	50300	50300	0
79	20231205	172600	127376350	50300	50300	50300	50300	0
80	20231205	172500	127376350	50300	50300	50300	50300	0
81	20231205	172400	127376350	50300	50300	50300	50300	0
82	20231205	172300	127376350	50300	50300	50300	50300	0
83	20231205	172200	127376350	50300	50300	50300	50300	0
84	20231205	172100	127376350	50300	50300	50300	50300	0
85	20231205	172000	127376350	50300	50300	50300	50300	0
86	20231205	171900	127376350	50300	50300	50300	50300	0
87	20231205	171800	127376350	50300	50300	50300	50300	0
88	20231205	171700	127376350	50300	50300	50300	50300	0
89	20231205	171600	127376350	50300	50300	50300	50300	0
90	20231205	171500	127376350	50300	50300	50300	50300	0
91	20231205	171400	127376350	50300	50300	50300	50300	0
92	20231205	171300	127376350	50300	50300	50300	50300	3
93	20231205	171200	127376350	50300	50300	50300	50300	0
94	20231205	171100	127376350	50300	50300	50300	50300	0
95	20231205	171000	127376350	50300	50300	50300	50300	0
96	20231205	170900	127376350	50300	50300	50300	50300	0
97	20231205	170800	127376350	50300	50300	50300	50300	0
98	20231205	170700	127376350	50300	50300	50300	50300	0
99	20231205	170600	127376350	50300	50300	50300	50300	0
100	20231205	170500	127376350	50300	50300	50300	50300	0
101	20231205	170400	127376350	50300	50300	50300	50300	0
102	20231205	170300	127376350	50300	50300	50300	50300	0
103	20231205	170200	127376350	50300	50300	50300	50300	0
104	20231205	170100	127376350	50300	50300	50300	50300	0
105	20231205	170000	127376350	50300	50300	50300	50300	0
106	20231205	165900	127376350	50300	50300	50300	50300	0
107	20231205	165800	127376350	50300	50300	50300	50300	0
108	20231205	165700	127376350	50300	50300	50300	50300	0
109	20231205	165600	127376350	50300	50300	50300	50300	0
110	20231205	165500	127376350	50300	50300	50300	50300	0
111	20231205	165400	127376350	50300	50300	50300	50300	0
112	20231205	165300	127376350	50300	50300	50300	50300	0
113	20231205	165200	127376350	50300	50300	50300	50300	0
114	20231205	165100	127376350	50300	50300	50300	50300	0
115	20231205	165000	127376350	50300	50300	50300	50300	0
116	20231205	164900	127376350	50300	50300	50300	50300	0
117	20231205	164800	127376350	50300	50300	50300	50300	0
118	20231205	164700	127376350	50300	50300	50300	50300	0
119	20231205	164600	127376350	50300	50300	50300	50300	0
120	20231205	164500	127376350	50300	50300	50300	50300	0
121	20231205	164400	127376350	50300	50300	50300	50300	0
122	20231205	164300	127376350	50300	50300	50300	50300	3
123	20231205	164200	127376350	50300	50300	50300	50300	0
124	20231205	164100	127376350	50300	50300	50300	50300	0
125	20231205	164000	127376350	50300	50300	50300	50300	0
126	20231205	163900	127376350	50300	50300	50300	50300	0
127	20231205	163800	127376350	50300	50300	50300	50300	0
128	20231205	163700	127376350	50300	50300	50300	50300	0
129	20231205	163600	127376350	50300	50300	50300	50300	0
130	20231205	163500	127376350	50300	50300	50300	50300	0
131	20231205	163400	127376350	50300	50300	50300	50300	0
132	20231205	163300	127376350	50300	50300	50300	50300	0
133	20231205	163200	127376350	50300	50300	50300	50300	0
134	20231205	163100	127376350	50300	50300	50300	50300	0
135	20231205	163000	127376350	50300	50300	50300	50300	0
136	20231205	162900	127376350	50300	50300	50300	50300	0
137	20231205	162800	127376350	50300	50300	50300	50300	0
138	20231205	162700	127376350	50300	50300	50300	50300	0
139	20231205	162600	127376350	50300	50300	50300	50300	0
140	20231205	162500	127376350	50300	50300	50300	50300	0
141	20231205	162400	127376350	50300	50300	50300	50300	0
142	20231205	162300	127376350	50300	50300	50300	50300	0
143	20231205	162200	127376350	50300	50300	50300	50300	0
144	20231205	162100	127376350	50300	50300	50300	50300	0
145	20231205	162000	127376350	50300	50300	50300	50300	0
146	20231205	161900	127376350	50300	50300	50300	50300	0
147	20231205	161800	127376350	50300	50300	50300	50300	0
148	20231205	161700	127376350	50300	50300	50300	50300	0
149	20231205	161600	127376350	50300	50300	50300	50300	0
150	20231205	161500	127376350	50300	50300	50300	50300	0
151	20231205	161400	127376350	50300	50300	50300	50300	0
152	20231205	161300	127376350	50300	50300	50300	50300	3
153	20231205	161200	127376350	50300	50300	50300	50300	0
154	20231205	161100	127376350	50300	50300	50300	50300	0
155	20231205	161000	127376350	50300	50300	50300	50300	0
156	20231205	160900	127376350	50300	50300	50300	50300	0
157	20231205	160800	127376350	50300	50300	50300	50300	0
158	20231205	160700	127376350	50300	50300	50300	50300	0
159	20231205	160600	127376350	50300	50300	50300	50300	0
160	20231205	160500	127376350	50300	50300	50300	50300	0
161	20231205	160400	127376350	50300	50300	50300	50300	0
162	20231205	160300	127376350	50300	50300	50300	50300	0
163	20231205	160200	127376350	50300	50300	50300	50300	0
164	20231205	160100	127376350	50300	50300	50300	50300	0
165	20231205	160000	127376350	50300	50300	50300	50300	0
166	20231205	155900	127376350	50300	50300	50300	50300	0
167	20231205	155800	127376350	50300	50300	50300	50300	0
168	20231205	155700	127376350	50300	50300	50300	50300	0
169	20231205	155600	127376350	50300	50300	50300	50300	0
170	20231205	155500	127376350	50300	50300	50300	50300	0
171	20231205	155400	127376350	50300	50300	50300	50300	0
172	20231205	155300	127376350	50300	50300	50300	50300	0
173	20231205	155200	127376350	50300	50300	50300	50300	0
174	20231205	155100	127376350	50300	50300	50300	50300	0
175	20231205	155000	127376350	50300	50300	50300	50300	0
176	20231205	154900	127376350	50300	50300	50300	50300	0
177	20231205	154800	127376350	50300	50300	50300	50300	0
178	20231205	154700	127376350	50300	50300	50300	50300	0
179	20231205	154600	127376350	50300	50300	50300	50300	0
180	20231205	154500	127376350	50300	50300	50300	50300	0
181	20231205	154400	127376350	50300	50300	50300	50300	0
182	20231205	154300	127376350	50300	50300	50300	50300	3
183	20231205	154200	127376350	50300	50300	50300	50300	0
184	20231205	154100	127376350	50300	50300	50300	50300	0
185	20231205	154000	127376350	50300	50300	50300	50300	0
186	20231205	153900	127376350	50300	50300	50300	50300	0
187	20231205	153800	127376350	50300	50300	50300	50300	0
188	20231205	153700	127376350	50300	50300	50300	50300	0
189	20231205	153600	127376350	50300	50300	50300	50300	0
190	20231205	153500	127376350	50300	50300	50300	50300	0
191	20231205	153400	127376350	50300	50300	50300	50300	0
192	20231205	153300	127376350	50300	50300	50300	50300	0
193	20231205	153200	127376350	50300	50300	50300	50300	0
194	20231205	153100	127376350	50300	50300	50300	50300	0
195	20231205	153000	127376350	50300	50300	50300	50300	3
196	20231205	152900	127225450	49900	49900	49900	49900	0
197	20231205	152800	127225450	49900	49900	49900	49900	0
198	20231205	152700	127225450	49900	49900	49900	49900	0
199	20231205	152600	127225450	49900	49900	49900	49900	0
200	20231205	152500	127225450	49900	49900	49900	49900	0
201	20231205	152400	127225450	49900	49900	49900	49900	0
202	20231205	152300	127225450	49900	49900	49900	49900	0
203	20231205	152200	127225450	49900	49900	49900	49900	0
204	20231205	152100	127225450	49900	49900	49900	49900	0
205	20231205	152000	127225450	49900	49900	49900	49900	0
206	20231205	151900	127225450	49900	49900	49900	49900	2
207	20231205	151800	127125650	50100	50100	50100	50100	0
208	20231205	151700	127125650	50100	50100	50100	50100	0
209	20231205	151600	127125650	50100	50100	50100	50100	0
210	20231205	151500	127125650	50100	50100	50100	50100	0
211	20231205	151400	127125650	50100	50100	50100	50100	0
212	20231205	151300	127125650	50100	50100	50100	50100	0
213	20231205	151200	127125650	50100	50100	50100	50100	0
214	20231205	151100	127125650	50100	50100	50100	50100	0
215	20231205	151000	127125650	50100	50100	50100	50100	0
216	20231205	150900	127125650	50100	50100	50100	50100	0
217	20231205	150800	127125650	50100	50100	50100	50100	0
218	20231205	150700	127125650	50100	50100	50100	50100	0
219	20231205	150600	127125650	50100	50100	50100	50100	0
220	20231205	150500	127125650	50100	50100	50100	50100	5
221	20231205	150400	126875150	50000	50000	50000	50000	0
222	20231205	150300	126875150	50000	50000	50000	50000	101
223	20231205	150200	121825150	49900	50300	50300	49900	24
224	20231205	150100	120625600	50300	50300	50300	50300	0
225	20231205	150000	120625600	50300	50300	50300	50300	1
226	20231205	145900	120575300	50400	50400	50400	50400	0
227	20231205	145800	120575300	50400	50400	50400	50400	0
228	20231205	145700	120575300	50400	50400	50400	50400	0
229	20231205	145600	120575300	50400	50400	50400	50400	0
230	20231205	145500	120575300	50400	50400	50400	50400	0
231	20231205	145400	120575300	50400	50400	50400	50400	0
232	20231205	145300	120575300	50400	50400	50400	50400	0
233	20231205	145200	120575300	50400	50400	50400	50400	0
234	20231205	145100	120575300	50400	50400	50400	50400	0
235	20231205	145000	120575300	50400	50400	50400	50400	0
236	20231205	144900	120575300	50400	50400	50400	50400	0
237	20231205	144800	120575300	50400	50400	50400	50400	0
238	20231205	144700	120575300	50400	50400	50400	50400	0
239	20231205	144600	120575300	50400	50400	50400	50400	0
240	20231205	144500	120575300	50400	50400	50400	50400	0
241	20231205	144400	120575300	50400	50400	50400	50400	0
242	20231205	144300	120575300	50400	50400	50400	50400	0
243	20231205	144200	120575300	50400	50400	50400	50400	0
244	20231205	144100	120575300	50400	50400	50400	50400	0
245	20231205	144000	120575300	50400	50400	50400	50400	0
246	20231205	143900	120575300	50400	50400	50400	50400	0
247	20231205	143800	120575300	50400	50400	50400	50400	0
248	20231205	143700	120575300	50400	50400	50400	50400	0
249	20231205	143600	120575300	50400	50400	50400	50400	0
250	20231205	143500	120575300	50400	50400	50400	50400	0
251	20231205	143400	120575300	50400	50400	50400	50400	0
252	20231205	143300	120575300	50400	50400	50400	50400	0
253	20231205	143200	120575300	50400	50400	50400	50400	0
254	20231205	143100	120575300	50400	50400	50400	50400	1
255	20231205	143000	120524900	50300	50300	50300	50300	25
256	20231205	142900	119267400	50300	50300	50300	50300	1
257	20231205	142800	119217100	50400	50400	50400	50400	0
258	20231205	142700	119217100	50400	50400	50400	50400	0
259	20231205	142600	119217100	50400	50400	50400	50400	0
260	20231205	142500	119217100	50400	50400	50400	50400	0
261	20231205	142400	119217100	50400	50400	50400	50400	0
262	20231205	142300	119217100	50400	50400	50400	50400	0
263	20231205	142200	119217100	50400	50400	50400	50400	0
264	20231205	142100	119217100	50400	50400	50400	50400	0
265	20231205	142000	119217100	50400	50400	50400	50400	0
266	20231205	141900	119217100	50400	50400	50400	50400	0
267	20231205	141800	119217100	50400	50400	50400	50400	0
268	20231205	141700	119217100	50400	50400	50400	50400	0
269	20231205	141600	119217100	50400	50400	50400	50400	0
270	20231205	141500	119217100	50400	50400	50400	50400	0
271	20231205	141400	119217100	50400	50400	50400	50400	0
272	20231205	141300	119217100	50400	50400	50400	50400	0
273	20231205	141200	119217100	50400	50400	50400	50400	0
274	20231205	141100	119217100	50400	50400	50400	50400	0
275	20231205	141000	119217100	50400	50400	50400	50400	0
276	20231205	140900	119217100	50400	50400	50400	50400	0
277	20231205	140800	119217100	50400	50400	50400	50400	0
278	20231205	140700	119217100	50400	50400	50400	50400	0
279	20231205	140600	119217100	50400	50400	50400	50400	0
280	20231205	140500	119217100	50400	50400	50400	50400	0
281	20231205	140400	119217100	50400	50400	50400	50400	0
282	20231205	140300	119217100	50400	50400	50400	50400	0
283	20231205	140200	119217100	50400	50400	50400	50400	0
284	20231205	140100	119217100	50400	50400	50400	50400	0
285	20231205	140000	119217100	50400	50400	50400	50400	0
286	20231205	135900	119217100	50400	50400	50400	50400	0
287	20231205	135800	119217100	50400	50400	50400	50400	0
288	20231205	135700	119217100	50400	50400	50400	50400	1
289	20231205	135600	119166700	50400	50400	50400	50400	0
290	20231205	135500	119166700	50400	50400	50400	50400	4
291	20231205	135400	118965100	50400	50400	50400	50400	0
292	20231205	135300	118965100	50400	50400	50400	50400	0
293	20231205	135200	118965100	50400	50400	50400	50400	0
294	20231205	135100	118965100	50400	50400	50400	50400	0
295	20231205	135000	118965100	50400	50400	50400	50400	0
296	20231205	134900	118965100	50400	50400	50400	50400	0
297	20231205	134800	118965100	50400	50400	50400	50400	1
298	20231205	134700	118914700	50800	50800	50800	50800	0
299	20231205	134600	118914700	50800	50800	50800	50800	0
300	20231205	134500	118914700	50800	50800	50800	50800	0
301	20231205	134400	118914700	50800	50800	50800	50800	0
302	20231205	134300	118914700	50800	50800	50800	50800	0
303	20231205	134200	118914700	50800	50800	50800	50800	0
304	20231205	134100	118914700	50800	50800	50800	50800	0
305	20231205	134000	118914700	50800	50800	50800	50800	1
306	20231205	133900	118863900	50900	50900	50900	50900	0
307	20231205	133800	118863900	50900	50900	50900	50900	0
308	20231205	133700	118863900	50900	50800	50900	50800	24
309	20231205	133600	117642900	50900	50900	50900	50900	0
310	20231205	133500	117642900	50900	50900	50900	50900	0
311	20231205	133400	117642900	50900	50900	50900	50900	0
312	20231205	133300	117642900	50900	50900	50900	50900	0
313	20231205	133200	117642900	50900	50900	50900	50900	0
314	20231205	133100	117642900	50900	50900	50900	50900	0
315	20231205	133000	117642900	50900	50900	50900	50900	0
316	20231205	132900	117642900	50900	50900	50900	50900	0
317	20231205	132800	117642900	50900	50800	50900	50800	10
318	20231205	132700	117134200	51000	51000	51000	51000	0
319	20231205	132600	117134200	51000	51000	51000	51000	0
320	20231205	132500	117134200	51000	51000	51000	51000	0
321	20231205	132400	117134200	51000	51000	51000	51000	0
322	20231205	132300	117134200	51000	51000	51000	51000	0
323	20231205	132200	117134200	51000	51000	51000	51000	0
324	20231205	132100	117134200	51000	51000	51000	51000	0
325	20231205	132000	117134200	51000	51000	51000	51000	0
326	20231205	131900	117134200	51000	51000	51000	51000	0
327	20231205	131800	117134200	51000	51000	51000	51000	0
328	20231205	131700	117134200	51000	51000	51000	51000	0
329	20231205	131600	117134200	51000	51000	51000	51000	0
330	20231205	131500	117134200	51000	51000	51000	51000	0
331	20231205	131400	117134200	51000	51000	51000	51000	0
332	20231205	131300	117134200	51000	51000	51000	51000	0
333	20231205	131200	117134200	51000	50000	51000	50000	368
334	20231205	131100	98395900	50000	50000	50000	50000	0
335	20231205	131000	98395900	50000	50000	50000	50000	0
336	20231205	130900	98395900	50000	50000	50000	50000	0
337	20231205	130800	98395900	50000	50000	50000	50000	0
338	20231205	130700	98395900	50000	50000	50000	50000	0
339	20231205	130600	98395900	50000	50000	50000	50000	0
340	20231205	130500	98395900	50000	50000	50000	50000	0
341	20231205	130400	98395900	50000	50000	50000	50000	0
342	20231205	130300	98395900	50000	50000	50000	50000	0
343	20231205	130200	98395900	50000	50000	50000	50000	0
344	20231205	130100	98395900	50000	50000	50000	50000	0
345	20231205	130000	98395900	50000	50000	50000	50000	0
346	20231205	125900	98395900	50000	50000	50000	50000	0
347	20231205	125800	98395900	50000	50000	50000	50000	0
348	20231205	125700	98395900	50000	50000	50000	50000	0
349	20231205	125600	98395900	50000	50000	50000	50000	0
350	20231205	125500	98395900	50000	50000	50000	50000	0
351	20231205	125400	98395900	50000	50000	50000	50000	0
352	20231205	125300	98395900	50000	50000	50000	50000	0
353	20231205	125200	98395900	50000	50000	50000	50000	0
354	20231205	125100	98395900	50000	50000	50000	50000	0
355	20231205	125000	98395900	50000	50000	50000	50000	500
356	20231205	124900	73395900	49850	49850	49850	49850	0
357	20231205	124800	73395900	49850	49850	49850	49850	0
358	20231205	124700	73395900	49850	49850	49850	49850	0
359	20231205	124600	73395900	49850	49850	49850	49850	0
360	20231205	124500	73395900	49850	49850	49850	49850	0
361	20231205	124400	73395900	49850	49850	49850	49850	0
362	20231205	124300	73395900	49850	49850	49850	49850	0
363	20231205	124200	73395900	49850	49850	49850	49850	0
364	20231205	124100	73395900	49850	49850	49850	49850	0
365	20231205	124000	73395900	49850	49850	49850	49850	0
366	20231205	123900	73395900	49850	49850	49850	49850	0
367	20231205	123800	73395900	49850	49850	49850	49850	0
368	20231205	123700	73395900	49850	49850	49850	49850	0
369	20231205	123600	73395900	49850	49850	49850	49850	0
370	20231205	123500	73395900	49850	49850	49850	49850	0
371	20231205	123400	73395900	49850	49850	49850	49850	0
372	20231205	123300	73395900	49850	49850	49850	49850	0
373	20231205	123200	73395900	49850	49850	49850	49850	0
374	20231205	123100	73395900	49850	49850	49850	49850	0
375	20231205	123000	73395900	49850	49850	49850	49850	0
376	20231205	122900	73395900	49850	49850	49850	49850	0
377	20231205	122800	73395900	49850	49850	49850	49850	0
378	20231205	122700	73395900	49850	49850	49850	49850	4
379	20231205	122600	73196500	49850	49850	49850	49850	6
380	20231205	122500	72897400	49850	49850	49850	49850	3
381	20231205	122400	72747850	49850	49850	49850	49850	1
382	20231205	122300	72698000	49950	49950	49950	49950	0
383	20231205	122200	72698000	49950	49950	49950	49950	0
384	20231205	122100	72698000	49950	49950	49950	49950	0
385	20231205	122000	72698000	49950	49950	49950	49950	0
386	20231205	121900	72698000	49950	49950	49950	49950	0
387	20231205	121800	72698000	49950	49950	49950	49950	0
388	20231205	121700	72698000	49950	49950	49950	49950	0
389	20231205	121600	72698000	49950	49950	49950	49950	0
390	20231205	121500	72698000	49950	49950	49950	49950	0
391	20231205	121400	72698000	49950	49950	49950	49950	0
392	20231205	121300	72698000	49950	49950	49950	49950	0
393	20231205	121200	72698000	49950	49950	49950	49950	0
394	20231205	121100	72698000	49950	49950	49950	49950	0
395	20231205	121000	72698000	49950	49950	49950	49950	0
396	20231205	120900	72698000	49950	49950	49950	49950	0
397	20231205	120800	72698000	49950	49950	49950	49950	0
398	20231205	120700	72698000	49950	49950	49950	49950	0
399	20231205	120600	72698000	49950	49950	49950	49950	0
400	20231205	120500	72698000	49950	49950	49950	49950	0
401	20231205	120400	72698000	49950	49950	49950	49950	0
402	20231205	120300	72698000	49950	49950	49950	49950	0
403	20231205	120200	72698000	49950	49950	49950	49950	0
404	20231205	120100	72698000	49950	49950	49950	49950	0
405	20231205	120000	72698000	49950	49950	49950	49950	1
406	20231205	115900	72648050	50000	50000	50000	50000	0
407	20231205	115800	72648050	50000	50000	50000	50000	0
408	20231205	115700	72648050	50000	50000	50000	50000	0
409	20231205	115600	72648050	50000	50000	50000	50000	0
410	20231205	115500	72648050	50000	50000	50000	50000	0
411	20231205	115400	72648050	50000	50000	50000	50000	0
412	20231205	115300	72648050	50000	50000	50000	50000	0
413	20231205	115200	72648050	50000	50000	50000	50000	0
414	20231205	115100	72648050	50000	50000	50000	50000	0
415	20231205	115000	72648050	50000	50000	50000	50000	0
416	20231205	114900	72648050	50000	50000	50000	50000	0
417	20231205	114800	72648050	50000	50000	50000	50000	0
418	20231205	114700	72648050	50000	50000	50000	50000	0
419	20231205	114600	72648050	50000	50000	50000	50000	0
420	20231205	114500	72648050	50000	50000	50000	50000	0
421	20231205	114400	72648050	50000	50000	50000	50000	0
422	20231205	114300	72648050	50000	50000	50000	50000	0
423	20231205	114200	72648050	50000	50000	50000	50000	0
424	20231205	114100	72648050	50000	50000	50000	50000	0
425	20231205	114000	72648050	50000	50000	50000	50000	0
426	20231205	113900	72648050	50000	50000	50000	50000	0
427	20231205	113800	72648050	50000	50000	50000	50000	0
428	20231205	113700	72648050	50000	50000	50000	50000	0
429	20231205	113600	72648050	50000	50000	50000	50000	0
430	20231205	113500	72648050	50000	50000	50000	50000	0
431	20231205	113400	72648050	50000	50000	50000	50000	0
432	20231205	113300	72648050	50000	50000	50000	50000	0
433	20231205	113200	72648050	50000	50000	50000	50000	0
434	20231205	113100	72648050	50000	50000	50000	50000	0
435	20231205	113000	72648050	50000	50000	50000	50000	0
436	20231205	112900	72648050	50000	50000	50000	50000	0
437	20231205	112800	72648050	50000	50000	50000	50000	0
438	20231205	112700	72648050	50000	50000	50000	50000	0
439	20231205	112600	72648050	50000	50000	50000	50000	0
440	20231205	112500	72648050	50000	50000	50000	50000	0
441	20231205	112400	72648050	50000	50000	50000	50000	0
442	20231205	112300	72648050	50000	50000	50000	50000	0
443	20231205	112200	72648050	50000	50000	50000	50000	0
444	20231205	112100	72648050	50000	50000	50000	50000	0
445	20231205	112000	72648050	50000	50000	50000	50000	0
446	20231205	111900	72648050	50000	50000	50000	50000	2
447	20231205	111800	72548050	50000	50000	50000	50000	0
448	20231205	111700	72548050	50000	50000	50000	50000	0
449	20231205	111600	72548050	50000	50000	50000	50000	0
450	20231205	111500	72548050	50000	50000	50000	50000	0
451	20231205	111400	72548050	50000	50000	50000	50000	0
452	20231205	111300	72548050	50000	50000	50000	50000	0
453	20231205	111200	72548050	50000	50000	50000	50000	0
454	20231205	111100	72548050	50000	50000	50000	50000	0
455	20231205	111000	72548050	50000	50000	50000	50000	0
456	20231205	110900	72548050	50000	50000	50000	50000	0
457	20231205	110800	72548050	50000	50000	50000	50000	0
458	20231205	110700	72548050	50000	50000	50000	50000	0
459	20231205	110600	72548050	50000	50000	50000	50000	0
460	20231205	110500	72548050	50000	50000	50000	50000	0
461	20231205	110400	72548050	50000	50000	50000	50000	0
462	20231205	110300	72548050	50000	50000	50000	50000	0
463	20231205	110200	72548050	50000	50000	50000	50000	0
464	20231205	110100	72548050	50000	50000	50000	50000	0
465	20231205	110000	72548050	50000	50000	50000	50000	0
466	20231205	105900	72548050	50000	50000	50000	50000	0
467	20231205	105800	72548050	50000	50000	50000	50000	0
468	20231205	105700	72548050	50000	50000	50000	50000	0
469	20231205	105600	72548050	50000	50000	50000	50000	0
470	20231205	105500	72548050	50000	50000	50000	50000	0
471	20231205	105400	72548050	50000	50000	50000	50000	0
472	20231205	105300	72548050	50000	50000	50000	50000	0
473	20231205	105200	72548050	50000	50000	50000	50000	0
474	20231205	105100	72548050	50000	50000	50000	50000	0
475	20231205	105000	72548050	50000	50200	50200	50000	3
476	20231205	104900	72397850	50000	50000	50000	50000	0
477	20231205	104800	72397850	50000	50000	50000	50000	228
478	20231205	104700	60997850	50000	50000	50000	50000	0
479	20231205	104600	60997850	50000	50000	50000	50000	0
480	20231205	104500	60997850	50000	50000	50000	50000	0
481	20231205	104400	60997850	50000	49800	50000	49800	304
482	20231205	104300	45798650	50000	50000	50000	50000	0
483	20231205	104200	45798650	50000	50000	50000	50000	0
484	20231205	104100	45798650	50000	50000	50000	50000	4
485	20231205	104000	45598650	50000	50000	50000	50000	0
486	20231205	103900	45598650	50000	50000	50000	50000	0
487	20231205	103800	45598650	50000	50000	50000	50000	0
488	20231205	103700	45598650	50000	50000	50000	50000	0
489	20231205	103600	45598650	50000	50000	50000	50000	0
490	20231205	103500	45598650	50000	50000	50000	50000	0
491	20231205	103400	45598650	50000	50000	50000	50000	0
492	20231205	103300	45598650	50000	50000	50000	50000	0
493	20231205	103200	45598650	50000	50000	50000	50000	0
494	20231205	103100	45598650	50000	50000	50000	50000	0
495	20231205	103000	45598650	50000	50000	50000	50000	0
496	20231205	102900	45598650	50000	50000	50000	50000	350
497	20231205	102800	28098650	50000	49850	50000	49850	200
498	20231205	102700	18125350	49850	49850	49850	49850	0
499	20231205	102600	18125350	49850	49850	49850	49850	0
500	20231205	102500	18125350	49850	49850	49850	49850	0
501	20231205	102400	18125350	49850	49850	49850	49850	5
502	20231205	102300	17876100	49850	49850	49850	49850	5
503	20231205	102200	17626850	49850	49850	49850	49850	0
504	20231205	102100	17626850	49850	49850	49850	49850	12
505	20231205	102000	17028650	49850	49850	49850	49850	0
506	20231205	101900	17028650	49850	49850	49850	49850	0
507	20231205	101800	17028650	49850	49850	49850	49850	0
508	20231205	101700	17028650	49850	49850	49850	49850	0
509	20231205	101600	17028650	49850	49850	49850	49850	0
510	20231205	101500	17028650	49850	49850	49850	49850	0
511	20231205	101400	17028650	49850	49850	49850	49850	0
512	20231205	101300	17028650	49850	49850	49850	49850	0
513	20231205	101200	17028650	49850	49850	49850	49850	0
514	20231205	101100	17028650	49850	49900	49900	49850	9
515	20231205	101000	16579700	50000	49900	50000	49900	200
516	20231205	100900	6587250	49900	49900	49900	49900	0
517	20231205	100800	6587250	49900	49900	49900	49900	0
518	20231205	100700	6587250	49900	49900	49900	49900	0
519	20231205	100600	6587250	49900	49900	49900	49900	0
520	20231205	100500	6587250	49900	49900	49900	49900	0
521	20231205	100400	6587250	49900	49900	49900	49900	0
522	20231205	100300	6587250	49900	49900	49900	49900	0
523	20231205	100200	6587250	49900	49900	49900	49900	0
524	20231205	100100	6587250	49900	49900	49900	49900	0
525	20231205	100000	6587250	49900	49900	49900	49900	0
526	20231205	095900	6587250	49900	49900	49900	49900	0
527	20231205	095800	6587250	49900	49900	49900	49900	0
528	20231205	095700	6587250	49900	49900	49900	49900	0
529	20231205	095600	6587250	49900	49900	49900	49900	2
530	20231205	095500	6487450	49900	49900	49900	49900	0
531	20231205	095400	6487450	49900	49900	49900	49900	0
532	20231205	095300	6487450	49900	49900	49900	49900	0
533	20231205	095200	6487450	49900	49900	49900	49900	0
534	20231205	095100	6487450	49900	49900	49900	49900	0
535	20231205	095000	6487450	49900	49900	49900	49900	0
536	20231205	094900	6487450	49900	49900	49900	49900	0
537	20231205	094800	6487450	49900	49900	49900	49900	0
538	20231205	094700	6487450	49900	49900	49900	49900	0
539	20231205	094600	6487450	49900	49900	49900	49900	0
540	20231205	094500	6487450	49900	49900	49900	49900	0
541	20231205	094400	6487450	49900	49900	49900	49900	0
542	20231205	094300	6487450	49900	49900	49900	49900	5
543	20231205	094200	6237950	49900	49900	49900	49900	5
544	20231205	094100	5988450	49900	49900	49900	49900	0
545	20231205	094000	5988450	49900	49900	49900	49900	0
546	20231205	093900	5988450	49900	50000	50000	49900	13
547	20231205	093800	5339200	49900	49900	49900	49900	4
548	20231205	093700	5139600	49900	49900	49900	49900	50
549	20231205	093600	2644600	49900	49900	49900	49900	6
550	20231205	093500	2345200	49900	49900	49900	49900	0
551	20231205	093400	2345200	49900	49900	49900	49900	0
552	20231205	093300	2345200	49900	49900	49900	49900	0
553	20231205	093200	2345200	49900	49900	49900	49900	0
554	20231205	093100	2345200	49900	49900	49900	49900	0
555	20231205	093000	2345200	49900	49900	49900	49900	0
556	20231205	092900	2345200	49900	49900	49900	49900	0
557	20231205	092800	2345200	49900	49900	49900	49900	0
558	20231205	092700	2345200	49900	49900	49900	49900	20
559	20231205	092600	1347200	49900	49900	49900	49900	20
560	20231205	092500	349200	49900	49900	49900	49900	0
561	20231205	092400	349200	49900	49900	49900	49900	0
562	20231205	092300	349200	49900	49900	49900	49900	0
563	20231205	092200	349200	49900	49900	49900	49900	0
564	20231205	092100	349200	49900	49900	49900	49900	0
565	20231205	092000	349200	49900	49900	49900	49900	0
566	20231205	091900	349200	49900	49900	49900	49900	0
567	20231205	091800	349200	49900	49900	49900	49900	0
568	20231205	091700	349200	49900	49900	49900	49900	2
569	20231205	091600	249400	49850	49850	49850	49850	0
570	20231205	091500	249400	49850	49850	49850	49850	0
571	20231205	091400	249400	49850	49850	49850	49850	0
572	20231205	091300	249400	49850	49850	49850	49850	0
573	20231205	091200	249400	49850	49850	49850	49850	0
574	20231205	091100	249400	49850	49850	49850	49850	0
575	20231205	091000	249400	49850	49850	49850	49850	0
576	20231205	090900	249400	49850	49850	49850	49850	0
577	20231205	090800	249400	49850	49850	49850	49850	0
578	20231205	090700	249400	49850	49850	49850	49850	0
579	20231205	090600	249400	49850	49850	49850	49850	2
580	20231205	090500	149700	49900	49900	49900	49900	0
581	20231205	090400	149700	49900	49900	49900	49900	0
582	20231205	090300	149700	49900	49900	49900	49900	0
583	20231205	090200	149700	49900	49900	49900	49900	0
584	20231205	090100	149700	49900	49900	49900	49900	0
585	20231205	090000	149700	49900	49900	49900	49900	3