KissMeData/004700/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184300	76635450	50300	50300	50300	50300	109
3	20231204	184200	76635450	50300	50300	50300	50300	0
4	20231204	184100	76635450	50300	50300	50300	50300	0
5	20231204	184000	76635450	50300	50300	50300	50300	0
6	20231204	183900	76635450	50300	50300	50300	50300	0
7	20231204	183800	76635450	50300	50300	50300	50300	0
8	20231204	183700	76635450	50300	50300	50300	50300	0
9	20231204	183600	76635450	50300	50300	50300	50300	0
10	20231204	183500	76635450	50300	50300	50300	50300	0
11	20231204	183400	76635450	50300	50300	50300	50300	0
12	20231204	183300	76635450	50300	50300	50300	50300	0
13	20231204	183200	76635450	50300	50300	50300	50300	0
14	20231204	183100	76635450	50300	50300	50300	50300	0
15	20231204	183000	76635450	50300	50300	50300	50300	0
16	20231204	182900	76635450	50300	50300	50300	50300	0
17	20231204	182800	76635450	50300	50300	50300	50300	0
18	20231204	182700	76635450	50300	50300	50300	50300	0
19	20231204	182600	76635450	50300	50300	50300	50300	0
20	20231204	182500	76635450	50300	50300	50300	50300	0
21	20231204	182400	76635450	50300	50300	50300	50300	0
22	20231204	182300	76635450	50300	50300	50300	50300	0
23	20231204	182200	76635450	50300	50300	50300	50300	0
24	20231204	182100	76635450	50300	50300	50300	50300	0
25	20231204	182000	76635450	50300	50300	50300	50300	0
26	20231204	181900	76635450	50300	50300	50300	50300	0
27	20231204	181800	76635450	50300	50300	50300	50300	0
28	20231204	181700	76635450	50300	50300	50300	50300	0
29	20231204	181600	76635450	50300	50300	50300	50300	0
30	20231204	181500	76635450	50300	50300	50300	50300	0
31	20231204	181400	76635450	50300	50300	50300	50300	0
32	20231204	181300	76635450	50300	50300	50300	50300	109
33	20231204	181200	76635450	50300	50300	50300	50300	0
34	20231204	181100	76635450	50300	50300	50300	50300	0
35	20231204	181000	76635450	50300	50300	50300	50300	0
36	20231204	180900	76635450	50300	50300	50300	50300	0
37	20231204	180800	76635450	50300	50300	50300	50300	0
38	20231204	180700	76635450	50300	50300	50300	50300	0
39	20231204	180600	76635450	50300	50300	50300	50300	0
40	20231204	180500	76635450	50300	50300	50300	50300	0
41	20231204	180400	76635450	50300	50300	50300	50300	0
42	20231204	180300	76635450	50300	50300	50300	50300	0
43	20231204	180200	76635450	50300	50300	50300	50300	0
44	20231204	180100	76635450	50300	50300	50300	50300	0
45	20231204	180000	76635450	50300	50300	50300	50300	0
46	20231204	175900	76635450	50300	50300	50300	50300	0
47	20231204	175800	76635450	50300	50300	50300	50300	0
48	20231204	175700	76635450	50300	50300	50300	50300	0
49	20231204	175600	76635450	50300	50300	50300	50300	0
50	20231204	175500	76635450	50300	50300	50300	50300	0
51	20231204	175400	76635450	50300	50300	50300	50300	0
52	20231204	175300	76635450	50300	50300	50300	50300	0
53	20231204	175200	76635450	50300	50300	50300	50300	0
54	20231204	175100	76635450	50300	50300	50300	50300	0
55	20231204	175000	76635450	50300	50300	50300	50300	0
56	20231204	174900	76635450	50300	50300	50300	50300	0
57	20231204	174800	76635450	50300	50300	50300	50300	0
58	20231204	174700	76635450	50300	50300	50300	50300	0
59	20231204	174600	76635450	50300	50300	50300	50300	0
60	20231204	174500	76635450	50300	50300	50300	50300	0
61	20231204	174400	76635450	50300	50300	50300	50300	0
62	20231204	174300	76635450	50300	50300	50300	50300	109
63	20231204	174200	76635450	50300	50300	50300	50300	0
64	20231204	174100	76635450	50300	50300	50300	50300	0
65	20231204	174000	76635450	50300	50300	50300	50300	0
66	20231204	173900	76635450	50300	50300	50300	50300	0
67	20231204	173800	76635450	50300	50300	50300	50300	0
68	20231204	173700	76635450	50300	50300	50300	50300	0
69	20231204	173600	76635450	50300	50300	50300	50300	0
70	20231204	173500	76635450	50300	50300	50300	50300	0
71	20231204	173400	76635450	50300	50300	50300	50300	0
72	20231204	173300	76635450	50300	50300	50300	50300	0
73	20231204	173200	76635450	50300	50300	50300	50300	0
74	20231204	173100	76635450	50300	50300	50300	50300	0
75	20231204	173000	76635450	50300	50300	50300	50300	0
76	20231204	172900	76635450	50300	50300	50300	50300	0
77	20231204	172800	76635450	50300	50300	50300	50300	0
78	20231204	172700	76635450	50300	50300	50300	50300	0
79	20231204	172600	76635450	50300	50300	50300	50300	0
80	20231204	172500	76635450	50300	50300	50300	50300	0
81	20231204	172400	76635450	50300	50300	50300	50300	0
82	20231204	172300	76635450	50300	50300	50300	50300	0
83	20231204	172200	76635450	50300	50300	50300	50300	0
84	20231204	172100	76635450	50300	50300	50300	50300	0
85	20231204	172000	76635450	50300	50300	50300	50300	0
86	20231204	171900	76635450	50300	50300	50300	50300	0
87	20231204	171800	76635450	50300	50300	50300	50300	0
88	20231204	171700	76635450	50300	50300	50300	50300	0
89	20231204	171600	76635450	50300	50300	50300	50300	0
90	20231204	171500	76635450	50300	50300	50300	50300	0
91	20231204	171400	76635450	50300	50300	50300	50300	0
92	20231204	171300	76635450	50300	50300	50300	50300	109
93	20231204	171200	76635450	50300	50300	50300	50300	0
94	20231204	171100	76635450	50300	50300	50300	50300	0
95	20231204	171000	76635450	50300	50300	50300	50300	0
96	20231204	170900	76635450	50300	50300	50300	50300	0
97	20231204	170800	76635450	50300	50300	50300	50300	0
98	20231204	170700	76635450	50300	50300	50300	50300	0
99	20231204	170600	76635450	50300	50300	50300	50300	0
100	20231204	170500	76635450	50300	50300	50300	50300	0
101	20231204	170400	76635450	50300	50300	50300	50300	0
102	20231204	170300	76635450	50300	50300	50300	50300	0
103	20231204	170200	76635450	50300	50300	50300	50300	0
104	20231204	170100	76635450	50300	50300	50300	50300	0
105	20231204	170000	76635450	50300	50300	50300	50300	0
106	20231204	165900	76635450	50300	50300	50300	50300	0
107	20231204	165800	76635450	50300	50300	50300	50300	0
108	20231204	165700	76635450	50300	50300	50300	50300	0
109	20231204	165600	76635450	50300	50300	50300	50300	0
110	20231204	165500	76635450	50300	50300	50300	50300	0
111	20231204	165400	76635450	50300	50300	50300	50300	0
112	20231204	165300	76635450	50300	50300	50300	50300	0
113	20231204	165200	76635450	50300	50300	50300	50300	0
114	20231204	165100	76635450	50300	50300	50300	50300	0
115	20231204	165000	76635450	50300	50300	50300	50300	0
116	20231204	164900	76635450	50300	50300	50300	50300	0
117	20231204	164800	76635450	50300	50300	50300	50300	0
118	20231204	164700	76635450	50300	50300	50300	50300	0
119	20231204	164600	76635450	50300	50300	50300	50300	0
120	20231204	164500	76635450	50300	50300	50300	50300	0
121	20231204	164400	76635450	50300	50300	50300	50300	0
122	20231204	164300	76635450	50300	50300	50300	50300	109
123	20231204	164200	76635450	50300	50300	50300	50300	0
124	20231204	164100	76635450	50300	50300	50300	50300	0
125	20231204	164000	76635450	50300	50300	50300	50300	0
126	20231204	163900	76635450	50300	50300	50300	50300	0
127	20231204	163800	76635450	50300	50300	50300	50300	0
128	20231204	163700	76635450	50300	50300	50300	50300	0
129	20231204	163600	76635450	50300	50300	50300	50300	0
130	20231204	163500	76635450	50300	50300	50300	50300	0
131	20231204	163400	76635450	50300	50300	50300	50300	0
132	20231204	163300	76635450	50300	50300	50300	50300	0
133	20231204	163200	76635450	50300	50300	50300	50300	0
134	20231204	163100	76635450	50300	50300	50300	50300	0
135	20231204	163000	76635450	50300	50300	50300	50300	0
136	20231204	162900	76635450	50300	50300	50300	50300	0
137	20231204	162800	76635450	50300	50300	50300	50300	0
138	20231204	162700	76635450	50300	50300	50300	50300	0
139	20231204	162600	76635450	50300	50300	50300	50300	0
140	20231204	162500	76635450	50300	50300	50300	50300	0
141	20231204	162400	76635450	50300	50300	50300	50300	0
142	20231204	162300	76635450	50300	50300	50300	50300	0
143	20231204	162200	76635450	50300	50300	50300	50300	0
144	20231204	162100	76635450	50300	50300	50300	50300	0
145	20231204	162000	76635450	50300	50300	50300	50300	0
146	20231204	161900	76635450	50300	50300	50300	50300	0
147	20231204	161800	76635450	50300	50300	50300	50300	0
148	20231204	161700	76635450	50300	50300	50300	50300	0
149	20231204	161600	76635450	50300	50300	50300	50300	0
150	20231204	161500	76635450	50300	50300	50300	50300	0
151	20231204	161400	76635450	50300	50300	50300	50300	0
152	20231204	161300	76635450	50300	50300	50300	50300	109
153	20231204	161200	76635450	50300	50300	50300	50300	0
154	20231204	161100	76635450	50300	50300	50300	50300	0
155	20231204	161000	76635450	50300	50300	50300	50300	0
156	20231204	160900	76635450	50300	50300	50300	50300	0
157	20231204	160800	76635450	50300	50300	50300	50300	0
158	20231204	160700	76635450	50300	50300	50300	50300	0
159	20231204	160600	76635450	50300	50300	50300	50300	0
160	20231204	160500	76635450	50300	50300	50300	50300	0
161	20231204	160400	76635450	50300	50300	50300	50300	0
162	20231204	160300	76635450	50300	50300	50300	50300	0
163	20231204	160200	76635450	50300	50300	50300	50300	0
164	20231204	160100	76635450	50300	50300	50300	50300	0
165	20231204	160000	76635450	50300	50300	50300	50300	0
166	20231204	155900	76635450	50300	50300	50300	50300	0
167	20231204	155800	76635450	50300	50300	50300	50300	0
168	20231204	155700	76635450	50300	50300	50300	50300	0
169	20231204	155600	76635450	50300	50300	50300	50300	0
170	20231204	155500	76635450	50300	50300	50300	50300	0
171	20231204	155400	76635450	50300	50300	50300	50300	0
172	20231204	155300	76635450	50300	50300	50300	50300	0
173	20231204	155200	76635450	50300	50300	50300	50300	0
174	20231204	155100	76635450	50300	50300	50300	50300	0
175	20231204	155000	76635450	50300	50300	50300	50300	0
176	20231204	154900	76635450	50300	50300	50300	50300	0
177	20231204	154800	76635450	50300	50300	50300	50300	0
178	20231204	154700	76635450	50300	50300	50300	50300	0
179	20231204	154600	76635450	50300	50300	50300	50300	0
180	20231204	154500	76635450	50300	50300	50300	50300	0
181	20231204	154400	76635450	50300	50300	50300	50300	0
182	20231204	154300	76635450	50300	50300	50300	50300	109
183	20231204	154200	76635450	50300	50300	50300	50300	0
184	20231204	154100	76635450	50300	50300	50300	50300	0
185	20231204	154000	76635450	50300	50300	50300	50300	0
186	20231204	153900	76635450	50300	50300	50300	50300	0
187	20231204	153800	76635450	50300	50300	50300	50300	0
188	20231204	153700	76635450	50300	50300	50300	50300	0
189	20231204	153600	76635450	50300	50300	50300	50300	0
190	20231204	153500	76635450	50300	50300	50300	50300	0
191	20231204	153400	76635450	50300	50300	50300	50300	0
192	20231204	153300	76635450	50300	50300	50300	50300	0
193	20231204	153200	76635450	50300	50300	50300	50300	0
194	20231204	153100	76635450	50300	50300	50300	50300	0
195	20231204	153000	76635450	50300	50300	50300	50300	109
196	20231204	152900	71152750	50300	50300	50300	50300	0
197	20231204	152800	71152750	50300	50300	50300	50300	0
198	20231204	152700	71152750	50300	50300	50300	50300	0
199	20231204	152600	71152750	50300	50300	50300	50300	0
200	20231204	152500	71152750	50300	50300	50300	50300	0
201	20231204	152400	71152750	50300	50300	50300	50300	0
202	20231204	152300	71152750	50300	50300	50300	50300	0
203	20231204	152200	71152750	50300	50300	50300	50300	0
204	20231204	152100	71152750	50300	50300	50300	50300	0
205	20231204	152000	71152750	50300	50300	50300	50300	0
206	20231204	151900	71152750	50300	50300	51000	50300	69
207	20231204	151800	67674650	50500	49950	50500	49950	250
208	20231204	151700	55155050	49800	49800	49800	49800	0
209	20231204	151600	55155050	49800	49800	49800	49800	0
210	20231204	151500	55155050	49800	49800	49800	49800	0
211	20231204	151400	55155050	49800	49800	49800	49800	0
212	20231204	151300	55155050	49800	49800	49800	49800	0
213	20231204	151200	55155050	49800	49800	49800	49800	0
214	20231204	151100	55155050	49800	49900	49900	49800	5
215	20231204	151000	54905950	49950	49950	49950	49950	1
216	20231204	150900	54856000	49950	49950	49950	49950	0
217	20231204	150800	54856000	49950	49950	49950	49950	1
218	20231204	150700	54806050	50000	50000	50000	50000	0
219	20231204	150600	54806050	50000	50000	50000	50000	0
220	20231204	150500	54806050	50000	50000	50000	50000	0
221	20231204	150400	54806050	50000	50000	50000	50000	0
222	20231204	150300	54806050	50000	50000	50000	50000	0
223	20231204	150200	54806050	50000	50000	50000	50000	0
224	20231204	150100	54806050	50000	50000	50000	50000	0
225	20231204	150000	54806050	50000	50000	50000	50000	0
226	20231204	145900	54806050	50000	50000	50000	50000	0
227	20231204	145800	54806050	50000	50000	50000	50000	0
228	20231204	145700	54806050	50000	50000	50000	50000	0
229	20231204	145600	54806050	50000	50000	50000	50000	0
230	20231204	145500	54806050	50000	50000	50000	50000	0
231	20231204	145400	54806050	50000	50000	50000	50000	0
232	20231204	145300	54806050	50000	50000	50000	50000	0
233	20231204	145200	54806050	50000	50000	50000	50000	0
234	20231204	145100	54806050	50000	50000	50000	50000	0
235	20231204	145000	54806050	50000	50000	50000	50000	0
236	20231204	144900	54806050	50000	50000	50000	50000	0
237	20231204	144800	54806050	50000	50000	50000	50000	0
238	20231204	144700	54806050	50000	50000	50000	50000	0
239	20231204	144600	54806050	50000	50000	50000	50000	0
240	20231204	144500	54806050	50000	50000	50000	50000	0
241	20231204	144400	54806050	50000	50000	50000	50000	0
242	20231204	144300	54806050	50000	50000	50000	50000	0
243	20231204	144200	54806050	50000	50000	50000	50000	0
244	20231204	144100	54806050	50000	50000	50000	50000	0
245	20231204	144000	54806050	50000	50000	50000	50000	0
246	20231204	143900	54806050	50000	50000	50000	50000	0
247	20231204	143800	54806050	50000	50000	50000	50000	0
248	20231204	143700	54806050	50000	50000	50000	50000	0
249	20231204	143600	54806050	50000	50000	50000	50000	0
250	20231204	143500	54806050	50000	50000	50000	50000	0
251	20231204	143400	54806050	50000	50000	50000	50000	0
252	20231204	143300	54806050	50000	50000	50000	50000	0
253	20231204	143200	54806050	50000	50000	50000	50000	0
254	20231204	143100	54806050	50000	50000	50000	50000	0
255	20231204	143000	54806050	50000	50000	50000	50000	0
256	20231204	142900	54806050	50000	50000	50000	50000	0
257	20231204	142800	54806050	50000	50000	50000	50000	0
258	20231204	142700	54806050	50000	50000	50000	50000	0
259	20231204	142600	54806050	50000	50000	50000	50000	0
260	20231204	142500	54806050	50000	50000	50000	50000	0
261	20231204	142400	54806050	50000	50000	50000	50000	15
262	20231204	142300	54056050	50000	50000	50000	50000	0
263	20231204	142200	54056050	50000	50000	50000	50000	0
264	20231204	142100	54056050	50000	50000	50000	50000	0
265	20231204	142000	54056050	50000	50000	50000	50000	0
266	20231204	141900	54056050	50000	50000	50000	50000	0
267	20231204	141800	54056050	50000	50000	50000	50000	0
268	20231204	141700	54056050	50000	50000	50000	50000	0
269	20231204	141600	54056050	50000	50000	50000	50000	0
270	20231204	141500	54056050	50000	50000	50000	50000	0
271	20231204	141400	54056050	50000	50000	50000	50000	0
272	20231204	141300	54056050	50000	50000	50000	50000	17
273	20231204	141200	53206050	50000	50000	50000	50000	0
274	20231204	141100	53206050	50000	50000	50000	50000	0
275	20231204	141000	53206050	50000	50000	50000	50000	0
276	20231204	140900	53206050	50000	50000	50000	50000	0
277	20231204	140800	53206050	50000	50000	50000	50000	0
278	20231204	140700	53206050	50000	50000	50000	50000	0
279	20231204	140600	53206050	50000	50000	50000	50000	0
280	20231204	140500	53206050	50000	50000	50000	50000	0
281	20231204	140400	53206050	50000	50000	50000	50000	0
282	20231204	140300	53206050	50000	50000	50000	50000	0
283	20231204	140200	53206050	50000	50000	50000	50000	0
284	20231204	140100	53206050	50000	50000	50000	50000	0
285	20231204	140000	53206050	50000	50000	50000	50000	0
286	20231204	135900	53206050	50000	50000	50000	50000	0
287	20231204	135800	53206050	50000	50000	50000	50000	0
288	20231204	135700	53206050	50000	50000	50000	50000	0
289	20231204	135600	53206050	50000	50000	50000	50000	1
290	20231204	135500	53156050	50000	50000	50000	50000	0
291	20231204	135400	53156050	50000	50000	50000	50000	0
292	20231204	135300	53156050	50000	50000	50000	50000	0
293	20231204	135200	53156050	50000	50000	50000	50000	0
294	20231204	135100	53156050	50000	50000	50000	50000	0
295	20231204	135000	53156050	50000	50000	50000	50000	0
296	20231204	134900	53156050	50000	50000	50000	50000	0
297	20231204	134800	53156050	50000	50000	50000	50000	2
298	20231204	134700	53056050	50100	50100	50100	50100	0
299	20231204	134600	53056050	50100	50100	50100	50100	0
300	20231204	134500	53056050	50100	50100	50100	50100	0
301	20231204	134400	53056050	50100	50100	50100	50100	0
302	20231204	134300	53056050	50100	50200	50200	50100	15
303	20231204	134200	52303750	50300	50300	50300	50300	0
304	20231204	134100	52303750	50300	50300	50300	50300	0
305	20231204	134000	52303750	50300	50300	50300	50300	0
306	20231204	133900	52303750	50300	50300	50300	50300	0
307	20231204	133800	52303750	50300	50300	50300	50300	3
308	20231204	133700	52152850	50300	50300	50300	50300	0
309	20231204	133600	52152850	50300	50300	50300	50300	30
310	20231204	133500	50643850	50300	50300	50300	50300	0
311	20231204	133400	50643850	50300	50300	50300	50300	0
312	20231204	133300	50643850	50300	50300	50300	50300	0
313	20231204	133200	50643850	50300	50300	50300	50300	0
314	20231204	133100	50643850	50300	50300	50300	50300	0
315	20231204	133000	50643850	50300	50300	50300	50300	0
316	20231204	132900	50643850	50300	50300	50300	50300	0
317	20231204	132800	50643850	50300	50300	50300	50300	0
318	20231204	132700	50643850	50300	50300	50300	50300	0
319	20231204	132600	50643850	50300	50300	50300	50300	0
320	20231204	132500	50643850	50300	50300	50300	50300	1
321	20231204	132400	50593550	50100	50100	50100	50100	0
322	20231204	132300	50593550	50100	50100	50100	50100	0
323	20231204	132200	50593550	50100	50100	50100	50100	0
324	20231204	132100	50593550	50100	50100	50100	50100	0
325	20231204	132000	50593550	50100	50100	50100	50100	0
326	20231204	131900	50593550	50100	50100	50100	50100	0
327	20231204	131800	50593550	50100	50100	50100	50100	0
328	20231204	131700	50593550	50100	50100	50100	50100	3
329	20231204	131600	50443250	50100	50100	50100	50100	0
330	20231204	131500	50443250	50100	50100	50100	50100	0
331	20231204	131400	50443250	50100	50100	50100	50100	0
332	20231204	131300	50443250	50100	50100	50100	50100	0
333	20231204	131200	50443250	50100	50100	50100	50100	13
334	20231204	131100	49791950	50100	50100	50100	50100	0
335	20231204	131000	49791950	50100	50100	50100	50100	0
336	20231204	130900	49791950	50100	50100	50100	50100	0
337	20231204	130800	49791950	50100	50100	50100	50100	0
338	20231204	130700	49791950	50100	50100	50100	50100	7
339	20231204	130600	49441250	50300	50300	50300	50300	0
340	20231204	130500	49441250	50300	50300	50300	50300	0
341	20231204	130400	49441250	50300	50300	50300	50300	0
342	20231204	130300	49441250	50300	50300	50300	50300	0
343	20231204	130200	49441250	50300	50300	50300	50300	0
344	20231204	130100	49441250	50300	50300	50300	50300	0
345	20231204	130000	49441250	50300	50300	50300	50300	0
346	20231204	125900	49441250	50300	50300	50300	50300	0
347	20231204	125800	49441250	50300	50300	50300	50300	0
348	20231204	125700	49441250	50300	50300	50300	50300	0
349	20231204	125600	49441250	50300	50300	50300	50300	0
350	20231204	125500	49441250	50300	50300	50300	50300	0
351	20231204	125400	49441250	50300	50300	50300	50300	0
352	20231204	125300	49441250	50300	50300	50300	50300	0
353	20231204	125200	49441250	50300	50300	50300	50300	0
354	20231204	125100	49441250	50300	50300	50300	50300	0
355	20231204	125000	49441250	50300	50300	50300	50300	0
356	20231204	124900	49441250	50300	50300	50300	50300	0
357	20231204	124800	49441250	50300	50300	50300	50300	0
358	20231204	124700	49441250	50300	50300	50300	50300	0
359	20231204	124600	49441250	50300	50300	50300	50300	0
360	20231204	124500	49441250	50300	50300	50300	50300	0
361	20231204	124400	49441250	50300	50300	50300	50300	0
362	20231204	124300	49441250	50300	50300	50300	50300	0
363	20231204	124200	49441250	50300	50300	50300	50300	0
364	20231204	124100	49441250	50300	50300	50300	50300	0
365	20231204	124000	49441250	50300	50300	50300	50300	0
366	20231204	123900	49441250	50300	50300	50300	50300	20
367	20231204	123800	48435250	50300	50300	50300	50300	30
368	20231204	123700	46926250	50000	50000	50000	50000	0
369	20231204	123600	46926250	50000	50000	50000	50000	0
370	20231204	123500	46926250	50000	50000	50000	50000	0
371	20231204	123400	46926250	50000	50000	50000	50000	0
372	20231204	123300	46926250	50000	50000	50000	50000	0
373	20231204	123200	46926250	50000	50000	50000	50000	0
374	20231204	123100	46926250	50000	50000	50000	50000	0
375	20231204	123000	46926250	50000	50000	50000	50000	0
376	20231204	122900	46926250	50000	50000	50000	50000	0
377	20231204	122800	46926250	50000	50000	50000	50000	0
378	20231204	122700	46926250	50000	50000	50000	50000	0
379	20231204	122600	46926250	50000	50000	50000	50000	0
380	20231204	122500	46926250	50000	50000	50000	50000	0
381	20231204	122400	46926250	50000	50000	50000	50000	0
382	20231204	122300	46926250	50000	50000	50000	50000	0
383	20231204	122200	46926250	50000	50000	50000	50000	0
384	20231204	122100	46926250	50000	50000	50000	50000	0
385	20231204	122000	46926250	50000	50000	50000	50000	0
386	20231204	121900	46926250	50000	50000	50000	50000	0
387	20231204	121800	46926250	50000	50000	50000	50000	0
388	20231204	121700	46926250	50000	50000	50000	50000	0
389	20231204	121600	46926250	50000	50000	50000	50000	0
390	20231204	121500	46926250	50000	50000	50000	50000	0
391	20231204	121400	46926250	50000	50000	50000	50000	0
392	20231204	121300	46926250	50000	50000	50000	50000	0
393	20231204	121200	46926250	50000	50000	50000	50000	0
394	20231204	121100	46926250	50000	50000	50000	50000	0
395	20231204	121000	46926250	50000	50000	50000	50000	0
396	20231204	120900	46926250	50000	50000	50000	50000	0
397	20231204	120800	46926250	50000	50000	50000	50000	0
398	20231204	120700	46926250	50000	50000	50000	50000	0
399	20231204	120600	46926250	50000	50000	50000	50000	0
400	20231204	120500	46926250	50000	50000	50000	50000	0
401	20231204	120400	46926250	50000	50000	50000	50000	0
402	20231204	120300	46926250	50000	50000	50000	50000	0
403	20231204	120200	46926250	50000	50000	50000	50000	0
404	20231204	120100	46926250	50000	50000	50000	50000	0
405	20231204	120000	46926250	50000	50000	50000	50000	11
406	20231204	115900	46376250	50000	50000	50000	50000	0
407	20231204	115800	46376250	50000	50000	50000	50000	0
408	20231204	115700	46376250	50000	50000	50000	50000	0
409	20231204	115600	46376250	50000	50000	50000	50000	0
410	20231204	115500	46376250	50000	50000	50000	50000	0
411	20231204	115400	46376250	50000	50000	50000	50000	0
412	20231204	115300	46376250	50000	50000	50000	50000	0
413	20231204	115200	46376250	50000	50000	50000	50000	0
414	20231204	115100	46376250	50000	50000	50000	50000	0
415	20231204	115000	46376250	50000	50000	50000	50000	0
416	20231204	114900	46376250	50000	50000	50000	50000	0
417	20231204	114800	46376250	50000	50000	50000	50000	10
418	20231204	114700	45876250	50000	50000	50000	50000	0
419	20231204	114600	45876250	50000	50000	50000	50000	0
420	20231204	114500	45876250	50000	50000	50000	50000	0
421	20231204	114400	45876250	50000	50000	50000	50000	0
422	20231204	114300	45876250	50000	50000	50000	50000	25
423	20231204	114200	44626250	49900	49900	49900	49900	0
424	20231204	114100	44626250	49900	49900	49900	49900	0
425	20231204	114000	44626250	49900	49900	49900	49900	0
426	20231204	113900	44626250	49900	49900	49900	49900	0
427	20231204	113800	44626250	49900	49900	49900	49900	0
428	20231204	113700	44626250	49900	49900	49900	49900	0
429	20231204	113600	44626250	49900	49900	49900	49900	0
430	20231204	113500	44626250	49900	49900	49900	49900	0
431	20231204	113400	44626250	49900	49900	49900	49900	0
432	20231204	113300	44626250	49900	49900	49900	49900	0
433	20231204	113200	44626250	49900	49900	49900	49900	0
434	20231204	113100	44626250	49900	49900	49900	49900	0
435	20231204	113000	44626250	49900	49900	49900	49900	0
436	20231204	112900	44626250	49900	49900	49900	49900	0
437	20231204	112800	44626250	49900	49900	49900	49900	0
438	20231204	112700	44626250	49900	49900	49900	49900	9
439	20231204	112600	44177150	49750	49750	49750	49750	0
440	20231204	112500	44177150	49750	49750	49750	49750	0
441	20231204	112400	44177150	49750	49750	49750	49750	0
442	20231204	112300	44177150	49750	49750	49750	49750	0
443	20231204	112200	44177150	49750	49750	49750	49750	0
444	20231204	112100	44177150	49750	49750	49750	49750	0
445	20231204	112000	44177150	49750	49750	49750	49750	0
446	20231204	111900	44177150	49750	49750	49750	49750	0
447	20231204	111800	44177150	49750	49750	49750	49750	0
448	20231204	111700	44177150	49750	49750	49750	49750	0
449	20231204	111600	44177150	49750	49750	49750	49750	0
450	20231204	111500	44177150	49750	49750	49750	49750	0
451	20231204	111400	44177150	49750	49750	49750	49750	0
452	20231204	111300	44177150	49750	49750	49750	49750	0
453	20231204	111200	44177150	49750	49750	49750	49750	0
454	20231204	111100	44177150	49750	49750	49750	49750	0
455	20231204	111000	44177150	49750	49750	49750	49750	0
456	20231204	110900	44177150	49750	49750	49750	49750	0
457	20231204	110800	44177150	49750	49750	49750	49750	0
458	20231204	110700	44177150	49750	49750	49750	49750	0
459	20231204	110600	44177150	49750	49750	49750	49750	0
460	20231204	110500	44177150	49750	49750	49750	49750	0
461	20231204	110400	44177150	49750	49750	49750	49750	0
462	20231204	110300	44177150	49750	49750	49750	49750	0
463	20231204	110200	44177150	49750	49750	49750	49750	0
464	20231204	110100	44177150	49750	49750	49750	49750	0
465	20231204	110000	44177150	49750	49750	49750	49750	0
466	20231204	105900	44177150	49750	49750	49750	49750	0
467	20231204	105800	44177150	49750	49750	49750	49750	0
468	20231204	105700	44177150	49750	49750	49750	49750	0
469	20231204	105600	44177150	49750	49750	49750	49750	0
470	20231204	105500	44177150	49750	49750	49750	49750	0
471	20231204	105400	44177150	49750	49750	49750	49750	0
472	20231204	105300	44177150	49750	49750	49750	49750	0
473	20231204	105200	44177150	49750	49750	49750	49750	0
474	20231204	105100	44177150	49750	49750	49750	49750	0
475	20231204	105000	44177150	49750	49750	49750	49750	0
476	20231204	104900	44177150	49750	49750	49750	49750	0
477	20231204	104800	44177150	49750	49750	49750	49750	0
478	20231204	104700	44177150	49750	49750	49750	49750	0
479	20231204	104600	44177150	49750	49750	49750	49750	0
480	20231204	104500	44177150	49750	49750	49750	49750	0
481	20231204	104400	44177150	49750	49750	49750	49750	0
482	20231204	104300	44177150	49750	49750	49750	49750	0
483	20231204	104200	44177150	49750	49750	49750	49750	0
484	20231204	104100	44177150	49750	49750	49750	49750	0
485	20231204	104000	44177150	49750	49750	49750	49750	0
486	20231204	103900	44177150	49750	49750	49750	49750	19
487	20231204	103800	43231900	49700	49750	49750	49700	5
488	20231204	103700	42983200	49750	49750	49750	49750	17
489	20231204	103600	42137450	49750	49750	49750	49750	6
490	20231204	103500	41838950	49700	49700	49700	49700	0
491	20231204	103400	41838950	49700	49700	49700	49700	5
492	20231204	103300	41590450	49700	49700	49700	49700	12
493	20231204	103200	40994050	49700	49700	49700	49700	12
494	20231204	103100	40397650	49650	49650	49650	49650	0
495	20231204	103000	40397650	49650	49650	49650	49650	1
496	20231204	102900	40348000	49650	49650	49650	49650	0
497	20231204	102800	40348000	49650	49650	49650	49650	0
498	20231204	102700	40348000	49650	49650	49650	49650	0
499	20231204	102600	40348000	49650	49650	49650	49650	0
500	20231204	102500	40348000	49650	49650	49650	49650	5
501	20231204	102400	40099750	49600	49600	49600	49600	0
502	20231204	102300	40099750	49600	49750	49850	49600	29
503	20231204	102200	38658450	49750	49750	49750	49750	1
504	20231204	102100	38608700	49850	49850	49850	49850	0
505	20231204	102000	38608700	49850	49850	49850	49850	0
506	20231204	101900	38608700	49850	49850	49850	49850	0
507	20231204	101800	38608700	49850	49850	49850	49850	0
508	20231204	101700	38608700	49850	49850	49850	49850	0
509	20231204	101600	38608700	49850	49850	49850	49850	0
510	20231204	101500	38608700	49850	49800	49850	49800	10
511	20231204	101400	38110250	49700	49700	49700	49700	0
512	20231204	101300	38110250	49700	49700	49700	49700	0
513	20231204	101200	38110250	49700	49700	49700	49700	0
514	20231204	101100	38110250	49700	49700	49700	49700	0
515	20231204	101000	38110250	49700	49700	49700	49700	0
516	20231204	100900	38110250	49700	49700	49700	49700	0
517	20231204	100800	38110250	49700	49700	49700	49700	0
518	20231204	100700	38110250	49700	49700	49700	49700	1
519	20231204	100600	38060550	49700	49700	49700	49700	0
520	20231204	100500	38060550	49700	49700	49700	49700	0
521	20231204	100400	38060550	49700	49700	49700	49700	5
522	20231204	100300	37812050	49700	49700	49700	49700	0
523	20231204	100200	37812050	49700	49700	49700	49700	0
524	20231204	100100	37812050	49700	49700	49700	49700	0
525	20231204	100000	37812050	49700	49700	49700	49700	0
526	20231204	095900	37812050	49700	49700	49700	49700	0
527	20231204	095800	37812050	49700	49700	49700	49700	0
528	20231204	095700	37812050	49700	49700	49700	49700	0
529	20231204	095600	37812050	49700	49700	49700	49700	0
530	20231204	095500	37812050	49700	49700	49700	49700	5
531	20231204	095400	37563550	49600	49600	49600	49600	0
532	20231204	095300	37563550	49600	49600	49600	49600	0
533	20231204	095200	37563550	49600	49600	49600	49600	0
534	20231204	095100	37563550	49600	49600	49600	49600	0
535	20231204	095000	37563550	49600	49600	49600	49600	0
536	20231204	094900	37563550	49600	49600	49600	49600	0
537	20231204	094800	37563550	49600	49600	49600	49600	0
538	20231204	094700	37563550	49600	49600	49600	49600	1
539	20231204	094600	37513950	49550	49550	49550	49550	0
540	20231204	094500	37513950	49550	49550	49550	49550	0
541	20231204	094400	37513950	49550	49550	49550	49550	0
542	20231204	094300	37513950	49550	49550	49550	49550	0
543	20231204	094200	37513950	49550	49550	49550	49550	0
544	20231204	094100	37513950	49550	49550	49550	49550	12
545	20231204	094000	36919350	49550	49550	49550	49550	0
546	20231204	093900	36919350	49550	49550	49550	49550	1
547	20231204	093800	36869800	49550	49500	49550	49500	33
548	20231204	093700	35236250	49450	49450	49450	49450	1
549	20231204	093600	35186800	49450	49450	49450	49450	2
550	20231204	093500	35087900	49450	49450	49450	49450	27
551	20231204	093400	33752750	49400	49400	49400	49400	0
552	20231204	093300	33752750	49400	49400	49400	49400	8
553	20231204	093200	33357550	49400	49400	49400	49400	0
554	20231204	093100	33357550	49400	49400	49400	49400	0
555	20231204	093000	33357550	49400	49400	49400	49400	2
556	20231204	092900	33258750	49400	49400	49400	49400	0
557	20231204	092800	33258750	49400	49400	49400	49400	0
558	20231204	092700	33258750	49400	49400	49400	49400	0
559	20231204	092600	33258750	49400	49400	49400	49400	0
560	20231204	092500	33258750	49400	49400	49400	49400	0
561	20231204	092400	33258750	49400	49400	49400	49400	1
562	20231204	092300	33209350	49350	49350	49350	49350	0
563	20231204	092200	33209350	49350	49350	49350	49350	0
564	20231204	092100	33209350	49350	49350	49350	49350	14
565	20231204	092000	32518450	49350	49350	49350	49350	0
566	20231204	091900	32518450	49350	49400	49400	49350	6
567	20231204	091800	32222100	49500	49500	49500	49500	0
568	20231204	091700	32222100	49500	49500	49500	49500	0
569	20231204	091600	32222100	49500	49500	49500	49500	0
570	20231204	091500	32222100	49500	49500	49500	49500	0
571	20231204	091400	32222100	49500	49500	49500	49500	0
572	20231204	091300	32222100	49500	49500	49500	49500	0
573	20231204	091200	32222100	49500	49500	49500	49500	10
574	20231204	091100	31727100	49400	49400	49400	49400	10
575	20231204	091000	31233100	49400	49400	49400	49400	0
576	20231204	090900	31233100	49400	49350	49400	49350	12
577	20231204	090800	30640400	49250	49350	49500	49250	409
578	20231204	090700	10458850	48200	48200	48200	48200	0
579	20231204	090600	10458850	48200	50600	50600	48200	193
580	20231204	090500	972800	51200	51200	51200	51200	0
581	20231204	090400	972800	51200	51200	51200	51200	0
582	20231204	090300	972800	51200	51200	51200	51200	0
583	20231204	090200	972800	51200	51200	51200	51200	0
584	20231204	090100	972800	51200	51200	51200	51200	0
585	20231204	090000	972800	51200	51200	51200	51200	19