KissMeData/004700/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184200	85860250	50000	50000	50000	50000	84
3	20231221	184100	85860250	50000	50000	50000	50000	0
4	20231221	184000	85860250	50000	50000	50000	50000	0
5	20231221	183900	85860250	50000	50000	50000	50000	0
6	20231221	183800	85860250	50000	50000	50000	50000	0
7	20231221	183700	85860250	50000	50000	50000	50000	0
8	20231221	183600	85860250	50000	50000	50000	50000	0
9	20231221	183500	85860250	50000	50000	50000	50000	0
10	20231221	183400	85860250	50000	50000	50000	50000	0
11	20231221	183300	85860250	50000	50000	50000	50000	0
12	20231221	183200	85860250	50000	50000	50000	50000	0
13	20231221	183100	85860250	50000	50000	50000	50000	0
14	20231221	183000	85860250	50000	50000	50000	50000	0
15	20231221	182900	85860250	50000	50000	50000	50000	0
16	20231221	182800	85860250	50000	50000	50000	50000	0
17	20231221	182700	85860250	50000	50000	50000	50000	0
18	20231221	182600	85860250	50000	50000	50000	50000	0
19	20231221	182500	85860250	50000	50000	50000	50000	0
20	20231221	182400	85860250	50000	50000	50000	50000	0
21	20231221	182300	85860250	50000	50000	50000	50000	0
22	20231221	182200	85860250	50000	50000	50000	50000	0
23	20231221	182100	85860250	50000	50000	50000	50000	0
24	20231221	182000	85860250	50000	50000	50000	50000	0
25	20231221	181900	85860250	50000	50000	50000	50000	0
26	20231221	181800	85860250	50000	50000	50000	50000	0
27	20231221	181700	85860250	50000	50000	50000	50000	0
28	20231221	181600	85860250	50000	50000	50000	50000	0
29	20231221	181500	85860250	50000	50000	50000	50000	0
30	20231221	181400	85860250	50000	50000	50000	50000	0
31	20231221	181300	85860250	50000	50000	50000	50000	0
32	20231221	181200	85860250	50000	50000	50000	50000	84
33	20231221	181100	85860250	50000	50000	50000	50000	0
34	20231221	181000	85860250	50000	50000	50000	50000	0
35	20231221	180900	85860250	50000	50000	50000	50000	0
36	20231221	180800	85860250	50000	50000	50000	50000	0
37	20231221	180700	85860250	50000	50000	50000	50000	0
38	20231221	180600	85860250	50000	50000	50000	50000	0
39	20231221	180500	85860250	50000	50000	50000	50000	0
40	20231221	180400	85860250	50000	50000	50000	50000	0
41	20231221	180300	85860250	50000	50000	50000	50000	0
42	20231221	180200	85860250	50000	50000	50000	50000	0
43	20231221	180100	85860250	50000	50000	50000	50000	0
44	20231221	180000	85860250	50000	50000	50000	50000	0
45	20231221	175900	85860250	50000	50000	50000	50000	0
46	20231221	175800	85860250	50000	50000	50000	50000	0
47	20231221	175700	85860250	50000	50000	50000	50000	0
48	20231221	175600	85860250	50000	50000	50000	50000	0
49	20231221	175500	85860250	50000	50000	50000	50000	0
50	20231221	175400	85860250	50000	50000	50000	50000	0
51	20231221	175300	85860250	50000	50000	50000	50000	0
52	20231221	175200	85860250	50000	50000	50000	50000	0
53	20231221	175100	85860250	50000	50000	50000	50000	0
54	20231221	175000	85860250	50000	50000	50000	50000	0
55	20231221	174900	85860250	50000	50000	50000	50000	0
56	20231221	174800	85860250	50000	50000	50000	50000	0
57	20231221	174700	85860250	50000	50000	50000	50000	0
58	20231221	174600	85860250	50000	50000	50000	50000	0
59	20231221	174500	85860250	50000	50000	50000	50000	0
60	20231221	174400	85860250	50000	50000	50000	50000	0
61	20231221	174300	85860250	50000	50000	50000	50000	0
62	20231221	174200	85860250	50000	50000	50000	50000	84
63	20231221	174100	85860250	50000	50000	50000	50000	0
64	20231221	174000	85860250	50000	50000	50000	50000	0
65	20231221	173900	85860250	50000	50000	50000	50000	0
66	20231221	173800	85860250	50000	50000	50000	50000	0
67	20231221	173700	85860250	50000	50000	50000	50000	0
68	20231221	173600	85860250	50000	50000	50000	50000	0
69	20231221	173500	85860250	50000	50000	50000	50000	0
70	20231221	173400	85860250	50000	50000	50000	50000	0
71	20231221	173300	85860250	50000	50000	50000	50000	0
72	20231221	173200	85860250	50000	50000	50000	50000	0
73	20231221	173100	85860250	50000	50000	50000	50000	0
74	20231221	173000	85860250	50000	50000	50000	50000	0
75	20231221	172900	85860250	50000	50000	50000	50000	0
76	20231221	172800	85860250	50000	50000	50000	50000	0
77	20231221	172700	85860250	50000	50000	50000	50000	0
78	20231221	172600	85860250	50000	50000	50000	50000	0
79	20231221	172500	85860250	50000	50000	50000	50000	0
80	20231221	172400	85860250	50000	50000	50000	50000	0
81	20231221	172300	85860250	50000	50000	50000	50000	0
82	20231221	172200	85860250	50000	50000	50000	50000	0
83	20231221	172100	85860250	50000	50000	50000	50000	0
84	20231221	172000	85860250	50000	50000	50000	50000	0
85	20231221	171900	85860250	50000	50000	50000	50000	0
86	20231221	171800	85860250	50000	50000	50000	50000	0
87	20231221	171700	85860250	50000	50000	50000	50000	0
88	20231221	171600	85860250	50000	50000	50000	50000	0
89	20231221	171500	85860250	50000	50000	50000	50000	0
90	20231221	171400	85860250	50000	50000	50000	50000	0
91	20231221	171300	85860250	50000	50000	50000	50000	0
92	20231221	171200	85860250	50000	50000	50000	50000	84
93	20231221	171100	85860250	50000	50000	50000	50000	0
94	20231221	171000	85860250	50000	50000	50000	50000	0
95	20231221	170900	85860250	50000	50000	50000	50000	0
96	20231221	170800	85860250	50000	50000	50000	50000	0
97	20231221	170700	85860250	50000	50000	50000	50000	0
98	20231221	170600	85860250	50000	50000	50000	50000	0
99	20231221	170500	85860250	50000	50000	50000	50000	0
100	20231221	170400	85860250	50000	50000	50000	50000	0
101	20231221	170300	85860250	50000	50000	50000	50000	0
102	20231221	170200	85860250	50000	50000	50000	50000	0
103	20231221	170100	85860250	50000	50000	50000	50000	0
104	20231221	170000	85860250	50000	50000	50000	50000	0
105	20231221	165900	85860250	50000	50000	50000	50000	0
106	20231221	165800	85860250	50000	50000	50000	50000	0
107	20231221	165700	85860250	50000	50000	50000	50000	0
108	20231221	165600	85860250	50000	50000	50000	50000	0
109	20231221	165500	85860250	50000	50000	50000	50000	0
110	20231221	165400	85860250	50000	50000	50000	50000	0
111	20231221	165300	85860250	50000	50000	50000	50000	0
112	20231221	165200	85860250	50000	50000	50000	50000	0
113	20231221	165100	85860250	50000	50000	50000	50000	0
114	20231221	165000	85860250	50000	50000	50000	50000	0
115	20231221	164900	85860250	50000	50000	50000	50000	0
116	20231221	164800	85860250	50000	50000	50000	50000	0
117	20231221	164700	85860250	50000	50000	50000	50000	0
118	20231221	164600	85860250	50000	50000	50000	50000	0
119	20231221	164500	85860250	50000	50000	50000	50000	0
120	20231221	164400	85860250	50000	50000	50000	50000	0
121	20231221	164300	85860250	50000	50000	50000	50000	0
122	20231221	164200	85860250	50000	50000	50000	50000	84
123	20231221	164100	85860250	50000	50000	50000	50000	0
124	20231221	164000	85860250	50000	50000	50000	50000	0
125	20231221	163900	85860250	50000	50000	50000	50000	0
126	20231221	163800	85860250	50000	50000	50000	50000	0
127	20231221	163700	85860250	50000	50000	50000	50000	0
128	20231221	163600	85860250	50000	50000	50000	50000	0
129	20231221	163500	85860250	50000	50000	50000	50000	0
130	20231221	163400	85860250	50000	50000	50000	50000	0
131	20231221	163300	85860250	50000	50000	50000	50000	0
132	20231221	163200	85860250	50000	50000	50000	50000	0
133	20231221	163100	85860250	50000	50000	50000	50000	0
134	20231221	163000	85860250	50000	50000	50000	50000	0
135	20231221	162900	85860250	50000	50000	50000	50000	0
136	20231221	162800	85860250	50000	50000	50000	50000	0
137	20231221	162700	85860250	50000	50000	50000	50000	0
138	20231221	162600	85860250	50000	50000	50000	50000	0
139	20231221	162500	85860250	50000	50000	50000	50000	0
140	20231221	162400	85860250	50000	50000	50000	50000	0
141	20231221	162300	85860250	50000	50000	50000	50000	0
142	20231221	162200	85860250	50000	50000	50000	50000	0
143	20231221	162100	85860250	50000	50000	50000	50000	0
144	20231221	162000	85860250	50000	50000	50000	50000	0
145	20231221	161900	85860250	50000	50000	50000	50000	0
146	20231221	161800	85860250	50000	50000	50000	50000	0
147	20231221	161700	85860250	50000	50000	50000	50000	0
148	20231221	161600	85860250	50000	50000	50000	50000	0
149	20231221	161500	85860250	50000	50000	50000	50000	0
150	20231221	161400	85860250	50000	50000	50000	50000	0
151	20231221	161300	85860250	50000	50000	50000	50000	0
152	20231221	161200	85860250	50000	50000	50000	50000	84
153	20231221	161100	85860250	50000	50000	50000	50000	0
154	20231221	161000	85860250	50000	50000	50000	50000	0
155	20231221	160900	85860250	50000	50000	50000	50000	0
156	20231221	160800	85860250	50000	50000	50000	50000	0
157	20231221	160700	85860250	50000	50000	50000	50000	0
158	20231221	160600	85860250	50000	50000	50000	50000	0
159	20231221	160500	85860250	50000	50000	50000	50000	0
160	20231221	160400	85860250	50000	50000	50000	50000	0
161	20231221	160300	85860250	50000	50000	50000	50000	0
162	20231221	160200	85860250	50000	50000	50000	50000	0
163	20231221	160100	85860250	50000	50000	50000	50000	0
164	20231221	160000	85860250	50000	50000	50000	50000	0
165	20231221	155900	85860250	50000	50000	50000	50000	0
166	20231221	155800	85860250	50000	50000	50000	50000	0
167	20231221	155700	85860250	50000	50000	50000	50000	0
168	20231221	155600	85860250	50000	50000	50000	50000	0
169	20231221	155500	85860250	50000	50000	50000	50000	0
170	20231221	155400	85860250	50000	50000	50000	50000	0
171	20231221	155300	85860250	50000	50000	50000	50000	0
172	20231221	155200	85860250	50000	50000	50000	50000	0
173	20231221	155100	85860250	50000	50000	50000	50000	0
174	20231221	155000	85860250	50000	50000	50000	50000	0
175	20231221	154900	85860250	50000	50000	50000	50000	0
176	20231221	154800	85860250	50000	50000	50000	50000	0
177	20231221	154700	85860250	50000	50000	50000	50000	0
178	20231221	154600	85860250	50000	50000	50000	50000	0
179	20231221	154500	85860250	50000	50000	50000	50000	0
180	20231221	154400	85860250	50000	50000	50000	50000	0
181	20231221	154300	85860250	50000	50000	50000	50000	0
182	20231221	154200	85860250	50000	50000	50000	50000	84
183	20231221	154100	85860250	50000	50000	50000	50000	0
184	20231221	154000	85860250	50000	50000	50000	50000	0
185	20231221	153900	85860250	50000	50000	50000	50000	0
186	20231221	153800	85860250	50000	50000	50000	50000	0
187	20231221	153700	85860250	50000	50000	50000	50000	0
188	20231221	153600	85860250	50000	50000	50000	50000	0
189	20231221	153500	85860250	50000	50000	50000	50000	0
190	20231221	153400	85860250	50000	50000	50000	50000	0
191	20231221	153300	85860250	50000	50000	50000	50000	0
192	20231221	153200	85860250	50000	50000	50000	50000	0
193	20231221	153100	85860250	50000	50000	50000	50000	0
194	20231221	153000	85860250	50000	50000	50000	50000	84
195	20231221	152900	81660250	50300	50300	50300	50300	0
196	20231221	152800	81660250	50300	50300	50300	50300	0
197	20231221	152700	81660250	50300	50300	50300	50300	0
198	20231221	152600	81660250	50300	50300	50300	50300	0
199	20231221	152500	81660250	50300	50300	50300	50300	0
200	20231221	152400	81660250	50300	50300	50300	50300	0
201	20231221	152300	81660250	50300	50300	50300	50300	0
202	20231221	152200	81660250	50300	50300	50300	50300	0
203	20231221	152100	81660250	50300	50300	50300	50300	0
204	20231221	152000	81660250	50300	50300	50300	50300	0
205	20231221	151900	81660250	50300	50300	50300	50300	5
206	20231221	151800	81408750	50100	50000	50100	50000	15
207	20231221	151700	80658050	49950	49950	49950	49950	2
208	20231221	151600	80558150	49950	49950	49950	49950	1
209	20231221	151500	80508200	49900	49900	49900	49900	0
210	20231221	151400	80508200	49900	49950	49950	49900	21
211	20231221	151300	79460100	49950	49950	49950	49950	0
212	20231221	151200	79460100	49950	49950	49950	49950	0
213	20231221	151100	79460100	49950	49950	49950	49950	0
214	20231221	151000	79460100	49950	49950	49950	49950	0
215	20231221	150900	79460100	49950	49950	49950	49950	0
216	20231221	150800	79460100	49950	49950	49950	49950	3
217	20231221	150700	79310250	50000	50000	50000	50000	0
218	20231221	150600	79310250	50000	50000	50000	50000	0
219	20231221	150500	79310250	50000	50000	50000	50000	0
220	20231221	150400	79310250	50000	50000	50000	50000	0
221	20231221	150300	79310250	50000	50000	50000	50000	8
222	20231221	150200	78910250	50300	50300	50300	50300	0
223	20231221	150100	78910250	50300	50300	50300	50300	0
224	20231221	150000	78910250	50300	50300	50300	50300	0
225	20231221	145900	78910250	50300	50300	50300	50300	0
226	20231221	145800	78910250	50300	50300	50300	50300	0
227	20231221	145700	78910250	50300	50300	50300	50300	0
228	20231221	145600	78910250	50300	50300	50300	50300	0
229	20231221	145500	78910250	50300	50300	50300	50300	0
230	20231221	145400	78910250	50300	50300	50300	50300	0
231	20231221	145300	78910250	50300	50300	50300	50300	0
232	20231221	145200	78910250	50300	50300	50300	50300	0
233	20231221	145100	78910250	50300	50300	50300	50300	0
234	20231221	145000	78910250	50300	50300	50300	50300	0
235	20231221	144900	78910250	50300	50300	50300	50300	0
236	20231221	144800	78910250	50300	50300	50300	50300	0
237	20231221	144700	78910250	50300	50300	50300	50300	0
238	20231221	144600	78910250	50300	50300	50300	50300	0
239	20231221	144500	78910250	50300	50300	50300	50300	0
240	20231221	144400	78910250	50300	50300	50300	50300	0
241	20231221	144300	78910250	50300	50300	50300	50300	109
242	20231221	144200	73427550	50300	50300	50300	50300	0
243	20231221	144100	73427550	50300	50300	50300	50300	0
244	20231221	144000	73427550	50300	50300	50300	50300	0
245	20231221	143900	73427550	50300	50300	50300	50300	0
246	20231221	143800	73427550	50300	50300	50300	50300	0
247	20231221	143700	73427550	50300	50300	50300	50300	0
248	20231221	143600	73427550	50300	50300	50300	50300	0
249	20231221	143500	73427550	50300	50300	50300	50300	0
250	20231221	143400	73427550	50300	50300	50300	50300	0
251	20231221	143300	73427550	50300	50300	50300	50300	0
252	20231221	143200	73427550	50300	50300	50300	50300	0
253	20231221	143100	73427550	50300	50300	50300	50300	0
254	20231221	143000	73427550	50300	50300	50300	50300	0
255	20231221	142900	73427550	50300	50300	50300	50300	0
256	20231221	142800	73427550	50300	50300	50300	50300	0
257	20231221	142700	73427550	50300	50300	50300	50300	0
258	20231221	142600	73427550	50300	50300	50300	50300	0
259	20231221	142500	73427550	50300	50300	50300	50300	0
260	20231221	142400	73427550	50300	50300	50300	50300	0
261	20231221	142300	73427550	50300	50300	50300	50300	0
262	20231221	142200	73427550	50300	50300	50300	50300	155
263	20231221	142100	65631050	50400	50400	50400	50400	0
264	20231221	142000	65631050	50400	50400	50400	50400	0
265	20231221	141900	65631050	50400	50400	50400	50400	0
266	20231221	141800	65631050	50400	50400	50400	50400	0
267	20231221	141700	65631050	50400	50400	50400	50400	0
268	20231221	141600	65631050	50400	50400	50400	50400	0
269	20231221	141500	65631050	50400	50400	50400	50400	0
270	20231221	141400	65631050	50400	50400	50400	50400	0
271	20231221	141300	65631050	50400	50400	50400	50400	0
272	20231221	141200	65631050	50400	50400	50400	50400	0
273	20231221	141100	65631050	50400	50400	50400	50400	0
274	20231221	141000	65631050	50400	50400	50400	50400	0
275	20231221	140900	65631050	50400	50400	50400	50400	0
276	20231221	140800	65631050	50400	50400	50400	50400	0
277	20231221	140700	65631050	50400	50400	50400	50400	0
278	20231221	140600	65631050	50400	50400	50400	50400	0
279	20231221	140500	65631050	50400	50400	50400	50400	0
280	20231221	140400	65631050	50400	50400	50400	50400	0
281	20231221	140300	65631050	50400	50400	50400	50400	6
282	20231221	140200	65328650	50300	50300	50300	50300	0
283	20231221	140100	65328650	50300	50300	50300	50300	45
284	20231221	140000	63065150	50300	50300	50300	50300	0
285	20231221	135900	63065150	50300	50300	50300	50300	0
286	20231221	135800	63065150	50300	50300	50300	50300	0
287	20231221	135700	63065150	50300	50300	50300	50300	0
288	20231221	135600	63065150	50300	50300	50300	50300	0
289	20231221	135500	63065150	50300	50300	50300	50300	0
290	20231221	135400	63065150	50300	50300	50300	50300	0
291	20231221	135300	63065150	50300	50300	50300	50300	0
292	20231221	135200	63065150	50300	50300	50300	50300	0
293	20231221	135100	63065150	50300	50300	50300	50300	0
294	20231221	135000	63065150	50300	50300	50300	50300	0
295	20231221	134900	63065150	50300	50300	50300	50300	0
296	20231221	134800	63065150	50300	50300	50300	50300	0
297	20231221	134700	63065150	50300	50300	50300	50300	0
298	20231221	134600	63065150	50300	50300	50300	50300	0
299	20231221	134500	63065150	50300	50300	50300	50300	0
300	20231221	134400	63065150	50300	50300	50300	50300	0
301	20231221	134300	63065150	50300	50300	50300	50300	0
302	20231221	134200	63065150	50300	50300	50300	50300	0
303	20231221	134100	63065150	50300	50300	50300	50300	0
304	20231221	134000	63065150	50300	50300	50300	50300	0
305	20231221	133900	63065150	50300	50300	50300	50300	0
306	20231221	133800	63065150	50300	50300	50300	50300	0
307	20231221	133700	63065150	50300	50300	50300	50300	0
308	20231221	133600	63065150	50300	50300	50300	50300	0
309	20231221	133500	63065150	50300	50300	50300	50300	0
310	20231221	133400	63065150	50300	50300	50300	50300	0
311	20231221	133300	63065150	50300	50300	50300	50300	0
312	20231221	133200	63065150	50300	50200	50300	50200	400
313	20231221	133100	42950250	50200	50200	50200	50200	0
314	20231221	133000	42950250	50200	50200	50200	50200	0
315	20231221	132900	42950250	50200	50200	50200	50200	0
316	20231221	132800	42950250	50200	50200	50200	50200	0
317	20231221	132700	42950250	50200	50200	50200	50200	0
318	20231221	132600	42950250	50200	50200	50200	50200	0
319	20231221	132500	42950250	50200	50200	50200	50200	0
320	20231221	132400	42950250	50200	50200	50200	50200	1
321	20231221	132300	42900050	50200	50200	50200	50200	0
322	20231221	132200	42900050	50200	50200	50200	50200	0
323	20231221	132100	42900050	50200	50200	50200	50200	0
324	20231221	132000	42900050	50200	50200	50200	50200	0
325	20231221	131900	42900050	50200	50200	50200	50200	0
326	20231221	131800	42900050	50200	50200	50200	50200	0
327	20231221	131700	42900050	50200	50200	50200	50200	0
328	20231221	131600	42900050	50200	50200	50200	50200	0
329	20231221	131500	42900050	50200	50200	50200	50200	0
330	20231221	131400	42900050	50200	50200	50200	50200	0
331	20231221	131300	42900050	50200	50200	50200	50200	0
332	20231221	131200	42900050	50200	50200	50200	50200	0
333	20231221	131100	42900050	50200	50200	50200	50200	0
334	20231221	131000	42900050	50200	50200	50200	50200	0
335	20231221	130900	42900050	50200	50200	50200	50200	0
336	20231221	130800	42900050	50200	50200	50200	50200	0
337	20231221	130700	42900050	50200	50200	50200	50200	0
338	20231221	130600	42900050	50200	50200	50200	50200	0
339	20231221	130500	42900050	50200	50200	50200	50200	0
340	20231221	130400	42900050	50200	50200	50200	50200	0
341	20231221	130300	42900050	50200	50200	50200	50200	0
342	20231221	130200	42900050	50200	50200	50200	50200	0
343	20231221	130100	42900050	50200	50200	50200	50200	0
344	20231221	130000	42900050	50200	50200	50200	50200	0
345	20231221	125900	42900050	50200	50200	50200	50200	0
346	20231221	125800	42900050	50200	50200	50200	50200	0
347	20231221	125700	42900050	50200	50200	50200	50200	0
348	20231221	125600	42900050	50200	50200	50200	50200	0
349	20231221	125500	42900050	50200	50200	50200	50200	0
350	20231221	125400	42900050	50200	50200	50200	50200	0
351	20231221	125300	42900050	50200	50200	50200	50200	0
352	20231221	125200	42900050	50200	50200	50200	50200	0
353	20231221	125100	42900050	50200	50200	50200	50200	0
354	20231221	125000	42900050	50200	50200	50200	50200	0
355	20231221	124900	42900050	50200	50200	50200	50200	0
356	20231221	124800	42900050	50200	50200	50200	50200	0
357	20231221	124700	42900050	50200	50200	50200	50200	0
358	20231221	124600	42900050	50200	50200	50200	50200	0
359	20231221	124500	42900050	50200	50200	50200	50200	0
360	20231221	124400	42900050	50200	50200	50200	50200	0
361	20231221	124300	42900050	50200	50200	50200	50200	0
362	20231221	124200	42900050	50200	50200	50200	50200	0
363	20231221	124100	42900050	50200	50200	50200	50200	0
364	20231221	124000	42900050	50200	50200	50200	50200	0
365	20231221	123900	42900050	50200	50200	50200	50200	0
366	20231221	123800	42900050	50200	50200	50200	50200	0
367	20231221	123700	42900050	50200	50200	50200	50200	0
368	20231221	123600	42900050	50200	50200	50200	50200	0
369	20231221	123500	42900050	50200	50200	50200	50200	0
370	20231221	123400	42900050	50200	50200	50200	50200	0
371	20231221	123300	42900050	50200	50200	50200	50200	0
372	20231221	123200	42900050	50200	50200	50200	50200	0
373	20231221	123100	42900050	50200	50200	50200	50200	0
374	20231221	123000	42900050	50200	50200	50200	50200	0
375	20231221	122900	42900050	50200	50200	50200	50200	0
376	20231221	122800	42900050	50200	50200	50200	50200	0
377	20231221	122700	42900050	50200	50200	50200	50200	0
378	20231221	122600	42900050	50200	50200	50200	50200	0
379	20231221	122500	42900050	50200	50200	50200	50200	0
380	20231221	122400	42900050	50200	50000	50200	50000	70
381	20231221	122300	39386650	50000	50000	50000	50000	30
382	20231221	122200	37886650	50000	50000	50000	50000	0
383	20231221	122100	37886650	50000	50000	50000	50000	0
384	20231221	122000	37886650	50000	50000	50000	50000	0
385	20231221	121900	37886650	50000	50000	50000	50000	0
386	20231221	121800	37886650	50000	50000	50000	50000	0
387	20231221	121700	37886650	50000	50000	50000	50000	0
388	20231221	121600	37886650	50000	50000	50000	50000	0
389	20231221	121500	37886650	50000	50000	50000	50000	0
390	20231221	121400	37886650	50000	50000	50000	50000	0
391	20231221	121300	37886650	50000	50000	50000	50000	0
392	20231221	121200	37886650	50000	50000	50000	50000	0
393	20231221	121100	37886650	50000	50000	50000	50000	0
394	20231221	121000	37886650	50000	50000	50000	50000	0
395	20231221	120900	37886650	50000	50000	50000	50000	0
396	20231221	120800	37886650	50000	50000	50000	50000	0
397	20231221	120700	37886650	50000	50000	50000	50000	0
398	20231221	120600	37886650	50000	50000	50000	50000	0
399	20231221	120500	37886650	50000	50000	50000	50000	0
400	20231221	120400	37886650	50000	50000	50000	50000	0
401	20231221	120300	37886650	50000	50000	50000	50000	0
402	20231221	120200	37886650	50000	50000	50000	50000	0
403	20231221	120100	37886650	50000	50000	50000	50000	0
404	20231221	120000	37886650	50000	50000	50000	50000	0
405	20231221	115900	37886650	50000	50000	50000	50000	0
406	20231221	115800	37886650	50000	50000	50000	50000	0
407	20231221	115700	37886650	50000	50000	50000	50000	0
408	20231221	115600	37886650	50000	50000	50000	50000	0
409	20231221	115500	37886650	50000	50000	50000	50000	0
410	20231221	115400	37886650	50000	50000	50000	50000	0
411	20231221	115300	37886650	50000	50000	50000	50000	0
412	20231221	115200	37886650	50000	50000	50000	50000	0
413	20231221	115100	37886650	50000	50000	50000	50000	0
414	20231221	115000	37886650	50000	50000	50000	50000	0
415	20231221	114900	37886650	50000	50000	50000	50000	0
416	20231221	114800	37886650	50000	50000	50000	50000	0
417	20231221	114700	37886650	50000	50000	50000	50000	0
418	20231221	114600	37886650	50000	50000	50000	50000	0
419	20231221	114500	37886650	50000	50000	50000	50000	0
420	20231221	114400	37886650	50000	50000	50000	50000	0
421	20231221	114300	37886650	50000	50000	50000	50000	0
422	20231221	114200	37886650	50000	50000	50000	50000	0
423	20231221	114100	37886650	50000	50000	50000	50000	0
424	20231221	114000	37886650	50000	50000	50000	50000	0
425	20231221	113900	37886650	50000	50000	50000	50000	0
426	20231221	113800	37886650	50000	50000	50000	50000	0
427	20231221	113700	37886650	50000	50000	50000	50000	0
428	20231221	113600	37886650	50000	50000	50000	50000	0
429	20231221	113500	37886650	50000	50000	50000	50000	0
430	20231221	113400	37886650	50000	50000	50000	50000	0
431	20231221	113300	37886650	50000	50000	50000	50000	0
432	20231221	113200	37886650	50000	50000	50000	50000	0
433	20231221	113100	37886650	50000	50000	50000	50000	0
434	20231221	113000	37886650	50000	50000	50000	50000	0
435	20231221	112900	37886650	50000	50000	50000	50000	200
436	20231221	112800	27886650	50000	50000	50000	50000	0
437	20231221	112700	27886650	50000	50000	50000	50000	0
438	20231221	112600	27886650	50000	50000	50000	50000	0
439	20231221	112500	27886650	50000	50000	50000	50000	0
440	20231221	112400	27886650	50000	50000	50000	50000	0
441	20231221	112300	27886650	50000	50000	50000	50000	0
442	20231221	112200	27886650	50000	50000	50000	50000	0
443	20231221	112100	27886650	50000	50000	50000	50000	0
444	20231221	112000	27886650	50000	50000	50000	50000	0
445	20231221	111900	27886650	50000	50000	50000	50000	0
446	20231221	111800	27886650	50000	50000	50000	50000	0
447	20231221	111700	27886650	50000	50000	50000	50000	0
448	20231221	111600	27886650	50000	50000	50000	50000	0
449	20231221	111500	27886650	50000	50000	50000	50000	0
450	20231221	111400	27886650	50000	50000	50000	50000	0
451	20231221	111300	27886650	50000	50000	50000	50000	0
452	20231221	111200	27886650	50000	50000	50000	50000	0
453	20231221	111100	27886650	50000	50000	50000	50000	0
454	20231221	111000	27886650	50000	50000	50000	50000	0
455	20231221	110900	27886650	50000	50000	50000	50000	0
456	20231221	110800	27886650	50000	50000	50000	50000	0
457	20231221	110700	27886650	50000	50000	50000	50000	0
458	20231221	110600	27886650	50000	50000	50000	50000	0
459	20231221	110500	27886650	50000	50000	50000	50000	0
460	20231221	110400	27886650	50000	50000	50000	50000	0
461	20231221	110300	27886650	50000	50000	50000	50000	0
462	20231221	110200	27886650	50000	50000	50000	50000	0
463	20231221	110100	27886650	50000	50000	50000	50000	0
464	20231221	110000	27886650	50000	50000	50000	50000	0
465	20231221	105900	27886650	50000	50000	50000	50000	514
466	20231221	105800	2186650	50000	50000	50000	50000	0
467	20231221	105700	2186650	50000	50000	50000	50000	0
468	20231221	105600	2186650	50000	50000	50000	50000	0
469	20231221	105500	2186650	50000	50000	50000	50000	0
470	20231221	105400	2186650	50000	50000	50000	50000	0
471	20231221	105300	2186650	50000	50000	50000	50000	0
472	20231221	105200	2186650	50000	50000	50000	50000	0
473	20231221	105100	2186650	50000	50000	50000	50000	0
474	20231221	105000	2186650	50000	50000	50000	50000	0
475	20231221	104900	2186650	50000	50000	50000	50000	0
476	20231221	104800	2186650	50000	50000	50000	50000	0
477	20231221	104700	2186650	50000	50000	50000	50000	0
478	20231221	104600	2186650	50000	50000	50000	50000	0
479	20231221	104500	2186650	50000	50000	50000	50000	0
480	20231221	104400	2186650	50000	50000	50000	50000	0
481	20231221	104300	2186650	50000	50000	50000	50000	0
482	20231221	104200	2186650	50000	50000	50000	50000	0
483	20231221	104100	2186650	50000	50000	50000	50000	0
484	20231221	104000	2186650	50000	50000	50000	50000	0
485	20231221	103900	2186650	50000	50000	50000	50000	0
486	20231221	103800	2186650	50000	50000	50000	50000	0
487	20231221	103700	2186650	50000	50000	50000	50000	0
488	20231221	103600	2186650	50000	50000	50000	50000	0
489	20231221	103500	2186650	50000	50000	50000	50000	0
490	20231221	103400	2186650	50000	50000	50000	50000	0
491	20231221	103300	2186650	50000	50000	50000	50000	0
492	20231221	103200	2186650	50000	50000	50000	50000	0
493	20231221	103100	2186650	50000	50000	50000	50000	0
494	20231221	103000	2186650	50000	50000	50000	50000	0
495	20231221	102900	2186650	50000	50000	50000	50000	0
496	20231221	102800	2186650	50000	50000	50000	50000	1
497	20231221	102700	2136650	50200	50200	50200	50200	0
498	20231221	102600	2136650	50200	50200	50200	50200	0
499	20231221	102500	2136650	50200	50200	50200	50200	0
500	20231221	102400	2136650	50200	50200	50200	50200	0
501	20231221	102300	2136650	50200	50200	50200	50200	1
502	20231221	102200	2086450	49650	49650	49650	49650	0
503	20231221	102100	2086450	49650	49650	49650	49650	0
504	20231221	102000	2086450	49650	49650	49650	49650	0
505	20231221	101900	2086450	49650	49650	49650	49650	0
506	20231221	101800	2086450	49650	49650	49650	49650	0
507	20231221	101700	2086450	49650	49650	49650	49650	0
508	20231221	101600	2086450	49650	49650	49650	49650	0
509	20231221	101500	2086450	49650	49650	49650	49650	0
510	20231221	101400	2086450	49650	49650	49650	49650	0
511	20231221	101300	2086450	49650	49650	49650	49650	0
512	20231221	101200	2086450	49650	49650	49650	49650	0
513	20231221	101100	2086450	49650	49650	49650	49650	0
514	20231221	101000	2086450	49650	49650	49650	49650	0
515	20231221	100900	2086450	49650	49650	49650	49650	0
516	20231221	100800	2086450	49650	49650	49650	49650	0
517	20231221	100700	2086450	49650	49650	49650	49650	0
518	20231221	100600	2086450	49650	49650	49650	49650	0
519	20231221	100500	2086450	49650	49650	49650	49650	0
520	20231221	100400	2086450	49650	49650	49650	49650	0
521	20231221	100300	2086450	49650	49650	49650	49650	0
522	20231221	100200	2086450	49650	49650	49650	49650	0
523	20231221	100100	2086450	49650	49650	49650	49650	0
524	20231221	100000	2086450	49650	49650	49650	49650	0
525	20231221	095900	2086450	49650	49650	49650	49650	0
526	20231221	095800	2086450	49650	49650	49650	49650	0
527	20231221	095700	2086450	49650	49650	49650	49650	0
528	20231221	095600	2086450	49650	49650	49650	49650	0
529	20231221	095500	2086450	49650	49650	49650	49650	0
530	20231221	095400	2086450	49650	49650	49650	49650	0
531	20231221	095300	2086450	49650	49650	49650	49650	0
532	20231221	095200	2086450	49650	49650	49650	49650	0
533	20231221	095100	2086450	49650	49650	49650	49650	0
534	20231221	095000	2086450	49650	49650	49650	49650	0
535	20231221	094900	2086450	49650	49650	49650	49650	0
536	20231221	094800	2086450	49650	49650	49650	49650	1
537	20231221	094700	2036800	49900	49900	49900	49900	0
538	20231221	094600	2036800	49900	49900	49900	49900	0
539	20231221	094500	2036800	49900	49900	49900	49900	0
540	20231221	094400	2036800	49900	49900	49900	49900	0
541	20231221	094300	2036800	49900	49900	49900	49900	0
542	20231221	094200	2036800	49900	49900	49900	49900	0
543	20231221	094100	2036800	49900	49900	49900	49900	0
544	20231221	094000	2036800	49900	49900	49900	49900	0
545	20231221	093900	2036800	49900	49900	49900	49900	0
546	20231221	093800	2036800	49900	49900	49900	49900	0
547	20231221	093700	2036800	49900	49900	49900	49900	0
548	20231221	093600	2036800	49900	49900	49900	49900	0
549	20231221	093500	2036800	49900	49900	49900	49900	0
550	20231221	093400	2036800	49900	49900	49900	49900	0
551	20231221	093300	2036800	49900	50300	50300	49250	39
552	20231221	093200	100600	50300	50300	50300	50300	0
553	20231221	093100	100600	50300	50300	50300	50300	0
554	20231221	093000	100600	50300	50300	50300	50300	0
555	20231221	092900	100600	50300	50300	50300	50300	0
556	20231221	092800	100600	50300	50300	50300	50300	0
557	20231221	092700	100600	50300	50300	50300	50300	0
558	20231221	092600	100600	50300	50300	50300	50300	0
559	20231221	092500	100600	50300	50300	50300	50300	0
560	20231221	092400	100600	50300	50300	50300	50300	0
561	20231221	092300	100600	50300	50300	50300	50300	0
562	20231221	092200	100600	50300	50300	50300	50300	0
563	20231221	092100	100600	50300	50300	50300	50300	0
564	20231221	092000	100600	50300	50300	50300	50300	0
565	20231221	091900	100600	50300	50300	50300	50300	0
566	20231221	091800	100600	50300	50300	50300	50300	0
567	20231221	091700	100600	50300	50300	50300	50300	0
568	20231221	091600	100600	50300	50300	50300	50300	0
569	20231221	091500	100600	50300	50300	50300	50300	0
570	20231221	091400	100600	50300	50300	50300	50300	0
571	20231221	091300	100600	50300	50300	50300	50300	0
572	20231221	091200	100600	50300	50300	50300	50300	2
573	20231221	091100	0	50300	50300	50300	50300	0
574	20231221	091000	0	50300	50300	50300	50300	0
575	20231221	090900	0	50300	50300	50300	50300	0
576	20231221	090800	0	50300	50300	50300	50300	0
577	20231221	090700	0	50300	50300	50300	50300	0
578	20231221	090600	0	50300	50300	50300	50300	0
579	20231221	090500	0	50300	50300	50300	50300	0
580	20231221	090400	0	50300	50300	50300	50300	0
581	20231221	090300	0	50300	50300	50300	50300	0
582	20231221	090200	0	50300	50300	50300	50300	0
583	20231221	090100	0	50300	50300	50300	50300	0
584	20231221	090000	0	50300	50300	50300	50300	0