KissMeData/004890/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184300	55351200	46650	46650	46650	46650	188
3	20231227	184200	55351200	46650	46650	46650	46650	0
4	20231227	184100	55351200	46650	46650	46650	46650	0
5	20231227	184000	55351200	46650	46650	46650	46650	0
6	20231227	183900	55351200	46650	46650	46650	46650	0
7	20231227	183800	55351200	46650	46650	46650	46650	0
8	20231227	183700	55351200	46650	46650	46650	46650	0
9	20231227	183600	55351200	46650	46650	46650	46650	0
10	20231227	183500	55351200	46650	46650	46650	46650	0
11	20231227	183400	55351200	46650	46650	46650	46650	0
12	20231227	183300	55351200	46650	46650	46650	46650	0
13	20231227	183200	55351200	46650	46650	46650	46650	0
14	20231227	183100	55351200	46650	46650	46650	46650	0
15	20231227	183000	55351200	46650	46650	46650	46650	0
16	20231227	182900	55351200	46650	46650	46650	46650	0
17	20231227	182800	55351200	46650	46650	46650	46650	0
18	20231227	182700	55351200	46650	46650	46650	46650	0
19	20231227	182600	55351200	46650	46650	46650	46650	0
20	20231227	182500	55351200	46650	46650	46650	46650	0
21	20231227	182400	55351200	46650	46650	46650	46650	0
22	20231227	182300	55351200	46650	46650	46650	46650	0
23	20231227	182200	55351200	46650	46650	46650	46650	0
24	20231227	182100	55351200	46650	46650	46650	46650	0
25	20231227	182000	55351200	46650	46650	46650	46650	0
26	20231227	181900	55351200	46650	46650	46650	46650	0
27	20231227	181800	55351200	46650	46650	46650	46650	0
28	20231227	181700	55351200	46650	46650	46650	46650	0
29	20231227	181600	55351200	46650	46650	46650	46650	0
30	20231227	181500	55351200	46650	46650	46650	46650	0
31	20231227	181400	55351200	46650	46650	46650	46650	0
32	20231227	181300	55351200	46650	46650	46650	46650	188
33	20231227	181200	55351200	46650	46650	46650	46650	0
34	20231227	181100	55351200	46650	46650	46650	46650	0
35	20231227	181000	55351200	46650	46650	46650	46650	0
36	20231227	180900	55351200	46650	46650	46650	46650	0
37	20231227	180800	55351200	46650	46650	46650	46650	0
38	20231227	180700	55351200	46650	46650	46650	46650	0
39	20231227	180600	55351200	46650	46650	46650	46650	0
40	20231227	180500	55351200	46650	46650	46650	46650	0
41	20231227	180400	55351200	46650	46650	46650	46650	0
42	20231227	180300	55351200	46650	46650	46650	46650	0
43	20231227	180200	55351200	46650	46650	46650	46650	0
44	20231227	180100	55351200	46650	46650	46650	46650	0
45	20231227	180000	55351200	46650	46650	46650	46650	0
46	20231227	175900	55351200	46650	46650	46650	46650	0
47	20231227	175800	55351200	46650	46650	46650	46650	0
48	20231227	175700	55351200	46650	46650	46650	46650	0
49	20231227	175600	55351200	46650	46650	46650	46650	0
50	20231227	175500	55351200	46650	46650	46650	46650	0
51	20231227	175400	55351200	46650	46650	46650	46650	0
52	20231227	175300	55351200	46650	46650	46650	46650	0
53	20231227	175200	55351200	46650	46650	46650	46650	0
54	20231227	175100	55351200	46650	46650	46650	46650	0
55	20231227	175000	55351200	46650	46650	46650	46650	0
56	20231227	174900	55351200	46650	46650	46650	46650	0
57	20231227	174800	55351200	46650	46650	46650	46650	0
58	20231227	174700	55351200	46650	46650	46650	46650	0
59	20231227	174600	55351200	46650	46650	46650	46650	0
60	20231227	174500	55351200	46650	46650	46650	46650	0
61	20231227	174400	55351200	46650	46650	46650	46650	0
62	20231227	174300	55351200	46650	46650	46650	46650	188
63	20231227	174200	55351200	46650	46650	46650	46650	0
64	20231227	174100	55351200	46650	46650	46650	46650	0
65	20231227	174000	55351200	46650	46650	46650	46650	0
66	20231227	173900	55351200	46650	46650	46650	46650	0
67	20231227	173800	55351200	46650	46650	46650	46650	0
68	20231227	173700	55351200	46650	46650	46650	46650	0
69	20231227	173600	55351200	46650	46650	46650	46650	0
70	20231227	173500	55351200	46650	46650	46650	46650	0
71	20231227	173400	55351200	46650	46650	46650	46650	0
72	20231227	173300	55351200	46650	46650	46650	46650	0
73	20231227	173200	55351200	46650	46650	46650	46650	0
74	20231227	173100	55351200	46650	46650	46650	46650	0
75	20231227	173000	55351200	46650	46650	46650	46650	0
76	20231227	172900	55351200	46650	46650	46650	46650	0
77	20231227	172800	55351200	46650	46650	46650	46650	0
78	20231227	172700	55351200	46650	46650	46650	46650	0
79	20231227	172600	55351200	46650	46650	46650	46650	0
80	20231227	172500	55351200	46650	46650	46650	46650	0
81	20231227	172400	55351200	46650	46650	46650	46650	0
82	20231227	172300	55351200	46650	46650	46650	46650	0
83	20231227	172200	55351200	46650	46650	46650	46650	0
84	20231227	172100	55351200	46650	46650	46650	46650	0
85	20231227	172000	55351200	46650	46650	46650	46650	0
86	20231227	171900	55351200	46650	46650	46650	46650	0
87	20231227	171800	55351200	46650	46650	46650	46650	0
88	20231227	171700	55351200	46650	46650	46650	46650	0
89	20231227	171600	55351200	46650	46650	46650	46650	0
90	20231227	171500	55351200	46650	46650	46650	46650	0
91	20231227	171400	55351200	46650	46650	46650	46650	0
92	20231227	171300	55351200	46650	46650	46650	46650	188
93	20231227	171200	55351200	46650	46650	46650	46650	0
94	20231227	171100	55351200	46650	46650	46650	46650	0
95	20231227	171000	55351200	46650	46650	46650	46650	0
96	20231227	170900	55351200	46650	46650	46650	46650	0
97	20231227	170800	55351200	46650	46650	46650	46650	0
98	20231227	170700	55351200	46650	46650	46650	46650	0
99	20231227	170600	55351200	46650	46650	46650	46650	0
100	20231227	170500	55351200	46650	46650	46650	46650	0
101	20231227	170400	55351200	46650	46650	46650	46650	0
102	20231227	170300	55351200	46650	46650	46650	46650	0
103	20231227	170200	55351200	46650	46650	46650	46650	0
104	20231227	170100	55351200	46650	46650	46650	46650	0
105	20231227	170000	55351200	46650	46650	46650	46650	0
106	20231227	165900	55351200	46650	46650	46650	46650	0
107	20231227	165800	55351200	46650	46650	46650	46650	0
108	20231227	165700	55351200	46650	46650	46650	46650	0
109	20231227	165600	55351200	46650	46650	46650	46650	0
110	20231227	165500	55351200	46650	46650	46650	46650	0
111	20231227	165400	55351200	46650	46650	46650	46650	0
112	20231227	165300	55351200	46650	46650	46650	46650	0
113	20231227	165200	55351200	46650	46650	46650	46650	0
114	20231227	165100	55351200	46650	46650	46650	46650	0
115	20231227	165000	55351200	46650	46650	46650	46650	0
116	20231227	164900	55351200	46650	46650	46650	46650	0
117	20231227	164800	55351200	46650	46650	46650	46650	0
118	20231227	164700	55351200	46650	46650	46650	46650	0
119	20231227	164600	55351200	46650	46650	46650	46650	0
120	20231227	164500	55351200	46650	46650	46650	46650	0
121	20231227	164400	55351200	46650	46650	46650	46650	0
122	20231227	164300	55351200	46650	46650	46650	46650	188
123	20231227	164200	55351200	46650	46650	46650	46650	0
124	20231227	164100	55351200	46650	46650	46650	46650	0
125	20231227	164000	55351200	46650	46650	46650	46650	0
126	20231227	163900	55351200	46650	46650	46650	46650	0
127	20231227	163800	55351200	46650	46650	46650	46650	0
128	20231227	163700	55351200	46650	46650	46650	46650	0
129	20231227	163600	55351200	46650	46650	46650	46650	0
130	20231227	163500	55351200	46650	46650	46650	46650	0
131	20231227	163400	55351200	46650	46650	46650	46650	0
132	20231227	163300	55351200	46650	46650	46650	46650	0
133	20231227	163200	55351200	46650	46650	46650	46650	0
134	20231227	163100	55351200	46650	46650	46650	46650	0
135	20231227	163000	55351200	46650	46650	46650	46650	0
136	20231227	162900	55351200	46650	46650	46650	46650	0
137	20231227	162800	55351200	46650	46650	46650	46650	0
138	20231227	162700	55351200	46650	46650	46650	46650	0
139	20231227	162600	55351200	46650	46650	46650	46650	0
140	20231227	162500	55351200	46650	46650	46650	46650	0
141	20231227	162400	55351200	46650	46650	46650	46650	0
142	20231227	162300	55351200	46650	46650	46650	46650	0
143	20231227	162200	55351200	46650	46650	46650	46650	0
144	20231227	162100	55351200	46650	46650	46650	46650	0
145	20231227	162000	55351200	46650	46650	46650	46650	0
146	20231227	161900	55351200	46650	46650	46650	46650	0
147	20231227	161800	55351200	46650	46650	46650	46650	0
148	20231227	161700	55351200	46650	46650	46650	46650	0
149	20231227	161600	55351200	46650	46650	46650	46650	0
150	20231227	161500	55351200	46650	46650	46650	46650	0
151	20231227	161400	55351200	46650	46650	46650	46650	0
152	20231227	161300	55351200	46650	46650	46650	46650	188
153	20231227	161200	55351200	46650	46650	46650	46650	0
154	20231227	161100	55351200	46650	46650	46650	46650	0
155	20231227	161000	55351200	46650	46650	46650	46650	0
156	20231227	160900	55351200	46650	46650	46650	46650	0
157	20231227	160800	55351200	46650	46650	46650	46650	0
158	20231227	160700	55351200	46650	46650	46650	46650	0
159	20231227	160600	55351200	46650	46650	46650	46650	0
160	20231227	160500	55351200	46650	46650	46650	46650	0
161	20231227	160400	55351200	46650	46650	46650	46650	0
162	20231227	160300	55351200	46650	46650	46650	46650	0
163	20231227	160200	55351200	46650	46650	46650	46650	0
164	20231227	160100	55351200	46650	46650	46650	46650	0
165	20231227	160000	55351200	46650	46650	46650	46650	0
166	20231227	155900	55351200	46650	46650	46650	46650	0
167	20231227	155800	55351200	46650	46650	46650	46650	0
168	20231227	155700	55351200	46650	46650	46650	46650	0
169	20231227	155600	55351200	46650	46650	46650	46650	0
170	20231227	155500	55351200	46650	46650	46650	46650	0
171	20231227	155400	55351200	46650	46650	46650	46650	0
172	20231227	155300	55351200	46650	46650	46650	46650	0
173	20231227	155200	55351200	46650	46650	46650	46650	0
174	20231227	155100	55351200	46650	46650	46650	46650	0
175	20231227	155000	55351200	46650	46650	46650	46650	0
176	20231227	154900	55351200	46650	46650	46650	46650	0
177	20231227	154800	55351200	46650	46650	46650	46650	0
178	20231227	154700	55351200	46650	46650	46650	46650	0
179	20231227	154600	55351200	46650	46650	46650	46650	0
180	20231227	154500	55351200	46650	46650	46650	46650	0
181	20231227	154400	55351200	46650	46650	46650	46650	0
182	20231227	154300	55351200	46650	46650	46650	46650	188
183	20231227	154200	55351200	46650	46650	46650	46650	0
184	20231227	154100	55351200	46650	46650	46650	46650	0
185	20231227	154000	55351200	46650	46650	46650	46650	0
186	20231227	153900	55351200	46650	46650	46650	46650	0
187	20231227	153800	55351200	46650	46650	46650	46650	0
188	20231227	153700	55351200	46650	46650	46650	46650	0
189	20231227	153600	55351200	46650	46650	46650	46650	0
190	20231227	153500	55351200	46650	46650	46650	46650	0
191	20231227	153400	55351200	46650	46650	46650	46650	0
192	20231227	153300	55351200	46650	46650	46650	46650	0
193	20231227	153200	55351200	46650	46650	46650	46650	0
194	20231227	153100	55351200	46650	46650	46650	46650	0
195	20231227	153000	55351200	46650	46650	46650	46650	188
196	20231227	152900	46581000	46700	46700	46700	46700	0
197	20231227	152800	46581000	46700	46700	46700	46700	0
198	20231227	152700	46581000	46700	46700	46700	46700	0
199	20231227	152600	46581000	46700	46700	46700	46700	0
200	20231227	152500	46581000	46700	46700	46700	46700	0
201	20231227	152400	46581000	46700	46700	46700	46700	0
202	20231227	152300	46581000	46700	46700	46700	46700	0
203	20231227	152200	46581000	46700	46700	46700	46700	0
204	20231227	152100	46581000	46700	46700	46700	46700	0
205	20231227	152000	46581000	46700	46700	46700	46700	0
206	20231227	151900	46581000	46700	46700	46700	46700	0
207	20231227	151800	46581000	46700	46700	46700	46700	0
208	20231227	151700	46581000	46700	46700	46700	46700	0
209	20231227	151600	46581000	46700	46700	46700	46700	1
210	20231227	151500	46534300	46650	46650	46650	46650	0
211	20231227	151400	46534300	46650	46650	46650	46650	0
212	20231227	151300	46534300	46650	46650	46650	46650	69
213	20231227	151200	43315450	46700	46700	46700	46700	0
214	20231227	151100	43315450	46700	46700	46700	46700	0
215	20231227	151000	43315450	46700	46700	46700	46700	50
216	20231227	150900	40980450	46800	46800	46800	46800	0
217	20231227	150800	40980450	46800	46800	46800	46800	0
218	20231227	150700	40980450	46800	46800	46800	46800	1
219	20231227	150600	40933650	46700	46700	46700	46700	10
220	20231227	150500	40466650	46800	46800	46800	46800	0
221	20231227	150400	40466650	46800	46800	46800	46800	0
222	20231227	150300	40466650	46800	46800	46800	46800	0
223	20231227	150200	40466650	46800	46800	46800	46800	0
224	20231227	150100	40466650	46800	46800	46800	46800	0
225	20231227	150000	40466650	46800	46800	46800	46800	1
226	20231227	145900	40419850	46750	46750	46750	46750	0
227	20231227	145800	40419850	46750	46750	46750	46750	0
228	20231227	145700	40419850	46750	46750	46750	46750	1
229	20231227	145600	40373100	46800	46800	46800	46800	0
230	20231227	145500	40373100	46800	46800	46800	46800	0
231	20231227	145400	40373100	46800	46800	46800	46800	0
232	20231227	145300	40373100	46800	46800	46800	46800	0
233	20231227	145200	40373100	46800	46800	46800	46800	0
234	20231227	145100	40373100	46800	46800	46800	46800	0
235	20231227	145000	40373100	46800	46800	46800	46800	0
236	20231227	144900	40373100	46800	46800	46800	46800	0
237	20231227	144800	40373100	46800	46800	46800	46800	1
238	20231227	144700	40326300	46700	46700	46700	46700	0
239	20231227	144600	40326300	46700	46700	46700	46700	0
240	20231227	144500	40326300	46700	46700	46700	46700	0
241	20231227	144400	40326300	46700	46700	46700	46700	0
242	20231227	144300	40326300	46700	46700	46700	46700	0
243	20231227	144200	40326300	46700	46700	46700	46700	0
244	20231227	144100	40326300	46700	46700	46700	46700	0
245	20231227	144000	40326300	46700	46700	46700	46700	0
246	20231227	143900	40326300	46700	46700	46700	46700	7
247	20231227	143800	39999400	46700	46700	46700	46700	10
248	20231227	143700	39532400	46700	46700	46700	46700	0
249	20231227	143600	39532400	46700	46700	46700	46700	0
250	20231227	143500	39532400	46700	46700	46700	46700	0
251	20231227	143400	39532400	46700	46700	46700	46700	0
252	20231227	143300	39532400	46700	46700	46700	46700	3
253	20231227	143200	39392300	46700	46700	46700	46700	0
254	20231227	143100	39392300	46700	46700	46700	46700	0
255	20231227	143000	39392300	46700	46700	46700	46700	0
256	20231227	142900	39392300	46700	46700	46700	46700	0
257	20231227	142800	39392300	46700	46700	46700	46700	0
258	20231227	142700	39392300	46700	46700	46700	46700	0
259	20231227	142600	39392300	46700	46700	46700	46700	0
260	20231227	142500	39392300	46700	46700	46700	46700	0
261	20231227	142400	39392300	46700	46700	46700	46700	8
262	20231227	142300	39018700	46700	46700	46700	46700	0
263	20231227	142200	39018700	46700	46700	46700	46700	0
264	20231227	142100	39018700	46700	46700	46700	46700	0
265	20231227	142000	39018700	46700	46700	46700	46700	1
266	20231227	141900	38972000	46650	46650	46650	46650	0
267	20231227	141800	38972000	46650	46650	46650	46650	0
268	20231227	141700	38972000	46650	46650	46650	46650	0
269	20231227	141600	38972000	46650	46650	46650	46650	0
270	20231227	141500	38972000	46650	46650	46650	46650	0
271	20231227	141400	38972000	46650	46650	46650	46650	0
272	20231227	141300	38972000	46650	46650	46650	46650	6
273	20231227	141200	38692100	46800	46800	46800	46800	0
274	20231227	141100	38692100	46800	46800	46800	46800	0
275	20231227	141000	38692100	46800	46800	46800	46800	0
276	20231227	140900	38692100	46800	46800	46800	46800	0
277	20231227	140800	38692100	46800	46800	46800	46800	0
278	20231227	140700	38692100	46800	46800	46800	46800	0
279	20231227	140600	38692100	46800	46800	46800	46800	0
280	20231227	140500	38692100	46800	46800	46800	46800	0
281	20231227	140400	38692100	46800	46800	46800	46800	0
282	20231227	140300	38692100	46800	46800	46800	46800	0
283	20231227	140200	38692100	46800	46800	46800	46800	0
284	20231227	140100	38692100	46800	46800	46800	46800	0
285	20231227	140000	38692100	46800	46800	46800	46800	0
286	20231227	135900	38692100	46800	46800	46800	46800	0
287	20231227	135800	38692100	46800	46800	46800	46800	1
288	20231227	135700	38645300	46850	46850	46850	46850	0
289	20231227	135600	38645300	46850	46850	46850	46850	0
290	20231227	135500	38645300	46850	46850	46850	46850	0
291	20231227	135400	38645300	46850	46850	46850	46850	0
292	20231227	135300	38645300	46850	46850	46850	46850	0
293	20231227	135200	38645300	46850	46850	46850	46850	0
294	20231227	135100	38645300	46850	46850	46850	46850	0
295	20231227	135000	38645300	46850	46850	46850	46850	0
296	20231227	134900	38645300	46850	46850	46850	46850	0
297	20231227	134800	38645300	46850	46850	46850	46850	0
298	20231227	134700	38645300	46850	46850	46850	46850	0
299	20231227	134600	38645300	46850	46850	46850	46850	0
300	20231227	134500	38645300	46850	46850	46850	46850	1
301	20231227	134400	38598450	46700	46700	46700	46700	0
302	20231227	134300	38598450	46700	46700	46700	46700	0
303	20231227	134200	38598450	46700	46700	46700	46700	0
304	20231227	134100	38598450	46700	46700	46700	46700	12
305	20231227	134000	38038050	46850	46850	46850	46850	0
306	20231227	133900	38038050	46850	46850	46850	46850	0
307	20231227	133800	38038050	46850	46850	46850	46850	0
308	20231227	133700	38038050	46850	46850	46850	46850	0
309	20231227	133600	38038050	46850	46850	46850	46850	0
310	20231227	133500	38038050	46850	46850	46850	46850	0
311	20231227	133400	38038050	46850	46850	46850	46850	0
312	20231227	133300	38038050	46850	46850	46850	46850	0
313	20231227	133200	38038050	46850	46850	46850	46850	0
314	20231227	133100	38038050	46850	46850	46850	46850	0
315	20231227	133000	38038050	46850	46850	46850	46850	12
316	20231227	132900	37475850	46850	46850	46850	46850	0
317	20231227	132800	37475850	46850	46700	46850	46700	21
318	20231227	132700	36493950	46700	46700	46700	46700	0
319	20231227	132600	36493950	46700	46700	46700	46700	0
320	20231227	132500	36493950	46700	46700	46700	46700	0
321	20231227	132400	36493950	46700	46700	46700	46700	0
322	20231227	132300	36493950	46700	46700	46700	46700	0
323	20231227	132200	36493950	46700	46700	46700	46700	0
324	20231227	132100	36493950	46700	46700	46700	46700	0
325	20231227	132000	36493950	46700	46700	46700	46700	1
326	20231227	131900	36447250	46700	46700	46700	46700	0
327	20231227	131800	36447250	46700	46700	46700	46700	0
328	20231227	131700	36447250	46700	46700	46700	46700	0
329	20231227	131600	36447250	46700	46700	46700	46700	0
330	20231227	131500	36447250	46700	46700	46700	46700	0
331	20231227	131400	36447250	46700	46700	46700	46700	0
332	20231227	131300	36447250	46700	46700	46700	46700	0
333	20231227	131200	36447250	46700	46700	46700	46700	0
334	20231227	131100	36447250	46700	46700	46700	46700	0
335	20231227	131000	36447250	46700	46700	46700	46700	0
336	20231227	130900	36447250	46700	46700	46700	46700	0
337	20231227	130800	36447250	46700	46700	46700	46700	0
338	20231227	130700	36447250	46700	46700	46700	46700	0
339	20231227	130600	36447250	46700	46700	46700	46700	0
340	20231227	130500	36447250	46700	46700	46700	46700	0
341	20231227	130400	36447250	46700	46700	46700	46700	0
342	20231227	130300	36447250	46700	46700	46700	46700	0
343	20231227	130200	36447250	46700	46700	46700	46700	0
344	20231227	130100	36447250	46700	46700	46700	46700	0
345	20231227	130000	36447250	46700	46700	46700	46700	0
346	20231227	125900	36447250	46700	46700	46700	46700	0
347	20231227	125800	36447250	46700	46700	46700	46700	0
348	20231227	125700	36447250	46700	46700	46700	46700	0
349	20231227	125600	36447250	46700	46700	46700	46700	0
350	20231227	125500	36447250	46700	46700	46700	46700	0
351	20231227	125400	36447250	46700	46700	46700	46700	0
352	20231227	125300	36447250	46700	46700	46700	46700	0
353	20231227	125200	36447250	46700	46700	46700	46700	0
354	20231227	125100	36447250	46700	46700	46700	46700	3
355	20231227	125000	36307150	46650	46650	46650	46650	0
356	20231227	124900	36307150	46650	46650	46650	46650	0
357	20231227	124800	36307150	46650	46650	46650	46650	0
358	20231227	124700	36307150	46650	46650	46650	46650	0
359	20231227	124600	36307150	46650	46650	46650	46650	0
360	20231227	124500	36307150	46650	46650	46650	46650	0
361	20231227	124400	36307150	46650	46650	46650	46650	0
362	20231227	124300	36307150	46650	46650	46650	46650	0
363	20231227	124200	36307150	46650	46650	46650	46650	0
364	20231227	124100	36307150	46650	46650	46650	46650	13
365	20231227	124000	35700700	46750	46750	46750	46750	0
366	20231227	123900	35700700	46750	46750	46750	46750	0
367	20231227	123800	35700700	46750	46750	46750	46750	0
368	20231227	123700	35700700	46750	46750	46750	46750	0
369	20231227	123600	35700700	46750	46750	46750	46750	0
370	20231227	123500	35700700	46750	46750	46750	46750	1
371	20231227	123400	35653950	46700	46700	46700	46700	0
372	20231227	123300	35653950	46700	46700	46700	46700	1
373	20231227	123200	35607250	46700	46700	46700	46700	0
374	20231227	123100	35607250	46700	46700	46700	46700	0
375	20231227	123000	35607250	46700	46700	46700	46700	0
376	20231227	122900	35607250	46700	46700	46700	46700	0
377	20231227	122800	35607250	46700	46700	46700	46700	0
378	20231227	122700	35607250	46700	46700	46700	46700	0
379	20231227	122600	35607250	46700	46700	46700	46700	1
380	20231227	122500	35560550	46700	46700	46700	46700	0
381	20231227	122400	35560550	46700	46700	46700	46700	0
382	20231227	122300	35560550	46700	46700	46700	46700	0
383	20231227	122200	35560550	46700	46700	46700	46700	8
384	20231227	122100	35186950	46750	46750	46750	46750	0
385	20231227	122000	35186950	46750	46750	46750	46750	0
386	20231227	121900	35186950	46750	46750	46750	46750	0
387	20231227	121800	35186950	46750	46750	46750	46750	0
388	20231227	121700	35186950	46750	46750	46750	46750	0
389	20231227	121600	35186950	46750	46750	46750	46750	0
390	20231227	121500	35186950	46750	46750	46750	46750	2
391	20231227	121400	35093450	46700	46700	46700	46700	0
392	20231227	121300	35093450	46700	46700	46700	46700	0
393	20231227	121200	35093450	46700	46700	46700	46700	0
394	20231227	121100	35093450	46700	46700	46700	46700	0
395	20231227	121000	35093450	46700	46700	46700	46700	0
396	20231227	120900	35093450	46700	46700	46700	46700	0
397	20231227	120800	35093450	46700	46700	46700	46700	0
398	20231227	120700	35093450	46700	46700	46700	46700	0
399	20231227	120600	35093450	46700	46700	46700	46700	0
400	20231227	120500	35093450	46700	46700	46700	46700	0
401	20231227	120400	35093450	46700	46700	46700	46700	0
402	20231227	120300	35093450	46700	46700	46700	46700	0
403	20231227	120200	35093450	46700	46700	46700	46700	0
404	20231227	120100	35093450	46700	46700	46700	46700	0
405	20231227	120000	35093450	46700	46700	46700	46700	0
406	20231227	115900	35093450	46700	46700	46700	46700	0
407	20231227	115800	35093450	46700	46700	46700	46700	53
408	20231227	115700	32618350	46700	46700	46700	46700	0
409	20231227	115600	32618350	46700	46700	46700	46700	0
410	20231227	115500	32618350	46700	46700	46700	46700	0
411	20231227	115400	32618350	46700	46700	46700	46700	0
412	20231227	115300	32618350	46700	46700	46700	46700	0
413	20231227	115200	32618350	46700	46700	46700	46700	0
414	20231227	115100	32618350	46700	46700	46700	46700	0
415	20231227	115000	32618350	46700	46700	46700	46700	0
416	20231227	114900	32618350	46700	46700	46700	46700	0
417	20231227	114800	32618350	46700	46700	46700	46700	0
418	20231227	114700	32618350	46700	46700	46700	46700	0
419	20231227	114600	32618350	46700	46700	46700	46700	0
420	20231227	114500	32618350	46700	46700	46700	46700	0
421	20231227	114400	32618350	46700	46700	46700	46700	0
422	20231227	114300	32618350	46700	46700	46700	46700	0
423	20231227	114200	32618350	46700	46700	46700	46700	0
424	20231227	114100	32618350	46700	46700	46700	46700	0
425	20231227	114000	32618350	46700	46700	46700	46700	0
426	20231227	113900	32618350	46700	46700	46700	46700	0
427	20231227	113800	32618350	46700	46700	46700	46700	0
428	20231227	113700	32618350	46700	46700	46700	46700	0
429	20231227	113600	32618350	46700	46700	46700	46700	0
430	20231227	113500	32618350	46700	46700	46700	46700	0
431	20231227	113400	32618350	46700	46700	46700	46700	0
432	20231227	113300	32618350	46700	46700	46700	46700	0
433	20231227	113200	32618350	46700	46700	46700	46700	0
434	20231227	113100	32618350	46700	46700	46700	46700	0
435	20231227	113000	32618350	46700	46700	46700	46700	0
436	20231227	112900	32618350	46700	46700	46700	46700	0
437	20231227	112800	32618350	46700	46700	46700	46700	0
438	20231227	112700	32618350	46700	46750	46750	46700	13
439	20231227	112600	32010800	46850	46850	46850	46850	0
440	20231227	112500	32010800	46850	46850	46850	46850	0
441	20231227	112400	32010800	46850	46850	46850	46850	0
442	20231227	112300	32010800	46850	46850	46850	46850	0
443	20231227	112200	32010800	46850	46850	46850	46850	0
444	20231227	112100	32010800	46850	46850	46850	46850	0
445	20231227	112000	32010800	46850	46850	46850	46850	0
446	20231227	111900	32010800	46850	46850	46850	46850	0
447	20231227	111800	32010800	46850	46850	46850	46850	0
448	20231227	111700	32010800	46850	46850	46850	46850	0
449	20231227	111600	32010800	46850	46850	46850	46850	0
450	20231227	111500	32010800	46850	46850	46850	46850	0
451	20231227	111400	32010800	46850	46850	46850	46850	0
452	20231227	111300	32010800	46850	46850	46850	46850	1
453	20231227	111200	31963950	46850	46850	46850	46850	0
454	20231227	111100	31963950	46850	46850	46850	46850	0
455	20231227	111000	31963950	46850	46850	46850	46850	3
456	20231227	110900	31823400	46850	46850	46850	46850	0
457	20231227	110800	31823400	46850	46850	46850	46850	2
458	20231227	110700	31729700	46750	46750	46750	46750	0
459	20231227	110600	31729700	46750	46750	46750	46750	6
460	20231227	110500	31449200	46850	46850	46850	46850	0
461	20231227	110400	31449200	46850	46850	46850	46850	0
462	20231227	110300	31449200	46850	46850	46850	46850	0
463	20231227	110200	31449200	46850	46850	46850	46850	0
464	20231227	110100	31449200	46850	46850	46850	46850	0
465	20231227	110000	31449200	46850	46850	46850	46850	0
466	20231227	105900	31449200	46850	46850	46850	46850	0
467	20231227	105800	31449200	46850	46850	46850	46850	2
468	20231227	105700	31355500	46850	46850	46850	46850	0
469	20231227	105600	31355500	46850	46850	46850	46850	0
470	20231227	105500	31355500	46850	46850	46850	46850	0
471	20231227	105400	31355500	46850	46850	46850	46850	0
472	20231227	105300	31355500	46850	46850	46850	46850	0
473	20231227	105200	31355500	46850	46850	46850	46850	0
474	20231227	105100	31355500	46850	46850	46850	46850	0
475	20231227	105000	31355500	46850	46850	46850	46850	0
476	20231227	104900	31355500	46850	46850	46850	46850	0
477	20231227	104800	31355500	46850	46850	46850	46850	2
478	20231227	104700	31261800	46850	46850	46850	46850	0
479	20231227	104600	31261800	46850	46850	46850	46850	5
480	20231227	104500	31027550	46850	46850	46850	46850	0
481	20231227	104400	31027550	46850	46850	46850	46850	0
482	20231227	104300	31027550	46850	46850	46850	46850	0
483	20231227	104200	31027550	46850	46850	46850	46850	0
484	20231227	104100	31027550	46850	46850	46850	46850	0
485	20231227	104000	31027550	46850	46850	46850	46850	0
486	20231227	103900	31027550	46850	46850	46850	46850	0
487	20231227	103800	31027550	46850	46850	46850	46850	0
488	20231227	103700	31027550	46850	46850	46850	46850	0
489	20231227	103600	31027550	46850	46850	46850	46850	5
490	20231227	103500	30793300	46750	46750	46750	46750	0
491	20231227	103400	30793300	46750	46750	46750	46750	0
492	20231227	103300	30793300	46750	46750	46750	46750	0
493	20231227	103200	30793300	46750	46750	46750	46750	0
494	20231227	103100	30793300	46750	46750	46750	46750	0
495	20231227	103000	30793300	46750	46750	46750	46750	0
496	20231227	102900	30793300	46750	46750	46750	46750	0
497	20231227	102800	30793300	46750	46750	46750	46750	0
498	20231227	102700	30793300	46750	46750	46750	46750	0
499	20231227	102600	30793300	46750	46750	46750	46750	1
500	20231227	102500	30746550	46800	46850	46850	46800	2
501	20231227	102400	30652900	46850	46850	46850	46850	0
502	20231227	102300	30652900	46850	46850	46850	46850	0
503	20231227	102200	30652900	46850	46850	46850	46850	0
504	20231227	102100	30652900	46850	46850	46850	46850	12
505	20231227	102000	30090700	46650	46650	46650	46650	0
506	20231227	101900	30090700	46650	46650	46650	46650	0
507	20231227	101800	30090700	46650	46650	46650	46650	0
508	20231227	101700	30090700	46650	46700	46700	46650	19
509	20231227	101600	29204100	46800	46800	46800	46800	0
510	20231227	101500	29204100	46800	46800	46800	46800	0
511	20231227	101400	29204100	46800	46800	46800	46800	0
512	20231227	101300	29204100	46800	46800	46800	46800	0
513	20231227	101200	29204100	46800	46650	46800	46650	9
514	20231227	101100	28784100	46700	46700	46700	46700	2
515	20231227	101000	28690700	46700	46700	46700	46700	0
516	20231227	100900	28690700	46700	46700	46700	46700	0
517	20231227	100800	28690700	46700	46700	46700	46700	0
518	20231227	100700	28690700	46700	46700	46700	46700	0
519	20231227	100600	28690700	46700	46700	46700	46700	0
520	20231227	100500	28690700	46700	46700	46700	46700	0
521	20231227	100400	28690700	46700	46700	46700	46700	0
522	20231227	100300	28690700	46700	46700	46700	46700	0
523	20231227	100200	28690700	46700	46700	46700	46700	0
524	20231227	100100	28690700	46700	46700	46700	46700	0
525	20231227	100000	28690700	46700	46700	46700	46700	0
526	20231227	095900	28690700	46700	46700	46700	46700	0
527	20231227	095800	28690700	46700	46700	46700	46700	0
528	20231227	095700	28690700	46700	46700	46700	46700	0
529	20231227	095600	28690700	46700	46700	46700	46700	73
530	20231227	095500	25281600	46750	46750	46750	46750	0
531	20231227	095400	25281600	46750	46750	46750	46750	0
532	20231227	095300	25281600	46750	46750	46750	46750	0
533	20231227	095200	25281600	46750	46750	46750	46750	10
534	20231227	095100	24814100	46750	46750	46750	46750	0
535	20231227	095000	24814100	46750	46750	46750	46750	0
536	20231227	094900	24814100	46750	46750	46750	46750	10
537	20231227	094800	24346600	46750	46750	46750	46750	104
538	20231227	094700	19484600	46850	46850	46850	46850	0
539	20231227	094600	19484600	46850	46850	46850	46850	0
540	20231227	094500	19484600	46850	46850	46850	46850	0
541	20231227	094400	19484600	46850	46850	46850	46850	0
542	20231227	094300	19484600	46850	46850	46850	46850	0
543	20231227	094200	19484600	46850	46850	46850	46850	0
544	20231227	094100	19484600	46850	46850	46850	46850	3
545	20231227	094000	19344050	46850	46850	46850	46850	0
546	20231227	093900	19344050	46850	46850	46850	46850	0
547	20231227	093800	19344050	46850	46850	46850	46850	4
548	20231227	093700	19156650	46750	46750	46750	46750	0
549	20231227	093600	19156650	46750	46750	46800	46750	85
550	20231227	093500	15182850	46850	46850	46850	46850	4
551	20231227	093400	14995450	46800	46800	46800	46800	3
552	20231227	093300	14855050	46900	46900	46900	46900	3
553	20231227	093200	14714350	46900	46900	46900	46900	1
554	20231227	093100	14667450	46800	46800	46800	46800	5
555	20231227	093000	14433450	46800	46800	46800	46800	3
556	20231227	092900	14293050	46800	46800	46800	46800	1
557	20231227	092800	14246250	46800	46900	46900	46800	32
558	20231227	092700	12745550	46800	46750	46800	46750	6
559	20231227	092600	12464800	46750	46800	46800	46750	19
560	20231227	092500	11575650	46900	46900	46900	46900	0
561	20231227	092400	11575650	46900	46900	46900	46900	0
562	20231227	092300	11575650	46900	46900	46900	46900	32
563	20231227	092200	10074850	46800	46800	46800	46800	0
564	20231227	092100	10074850	46800	46800	46800	46800	0
565	20231227	092000	10074850	46800	46800	46800	46800	0
566	20231227	091900	10074850	46800	46800	46800	46800	0
567	20231227	091800	10074850	46800	46800	46800	46800	0
568	20231227	091700	10074850	46800	46800	46800	46800	0
569	20231227	091600	10074850	46800	46800	46800	46800	0
570	20231227	091500	10074850	46800	46800	46800	46800	0
571	20231227	091400	10074850	46800	46800	46800	46800	0
572	20231227	091300	10074850	46800	46800	46800	46800	5
573	20231227	091200	9840850	46850	46850	46850	46850	0
574	20231227	091100	9840850	46850	46850	46850	46850	0
575	20231227	091000	9840850	46850	46850	46850	46850	5
576	20231227	090900	9606600	46850	46850	46850	46850	6
577	20231227	090800	9325500	46700	46700	46700	46700	0
578	20231227	090700	9325500	46700	46700	46700	46700	0
579	20231227	090600	9325500	46700	46700	46700	46700	0
580	20231227	090500	9325500	46700	46700	46700	46700	0
581	20231227	090400	9325500	46700	46850	46850	46700	83
582	20231227	090300	5442700	46900	46900	46900	46900	15
583	20231227	090200	4739200	46900	46900	46900	46900	11
584	20231227	090100	4223300	46850	46900	46900	46850	32
585	20231227	090000	2723050	46900	46950	46950	46900	58