KissMeData/004700/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184300	29155100	49800	49800	49800	49800	100
3	20231124	184200	29155100	49800	49800	49800	49800	0
4	20231124	184100	29155100	49800	49800	49800	49800	0
5	20231124	184000	29155100	49800	49800	49800	49800	0
6	20231124	183900	29155100	49800	49800	49800	49800	0
7	20231124	183800	29155100	49800	49800	49800	49800	0
8	20231124	183700	29155100	49800	49800	49800	49800	0
9	20231124	183600	29155100	49800	49800	49800	49800	0
10	20231124	183500	29155100	49800	49800	49800	49800	0
11	20231124	183400	29155100	49800	49800	49800	49800	0
12	20231124	183300	29155100	49800	49800	49800	49800	0
13	20231124	183200	29155100	49800	49800	49800	49800	0
14	20231124	183100	29155100	49800	49800	49800	49800	0
15	20231124	183000	29155100	49800	49800	49800	49800	0
16	20231124	182900	29155100	49800	49800	49800	49800	0
17	20231124	182800	29155100	49800	49800	49800	49800	0
18	20231124	182700	29155100	49800	49800	49800	49800	0
19	20231124	182600	29155100	49800	49800	49800	49800	0
20	20231124	182500	29155100	49800	49800	49800	49800	0
21	20231124	182400	29155100	49800	49800	49800	49800	0
22	20231124	182300	29155100	49800	49800	49800	49800	0
23	20231124	182200	29155100	49800	49800	49800	49800	0
24	20231124	182100	29155100	49800	49800	49800	49800	0
25	20231124	182000	29155100	49800	49800	49800	49800	0
26	20231124	181900	29155100	49800	49800	49800	49800	0
27	20231124	181800	29155100	49800	49800	49800	49800	0
28	20231124	181700	29155100	49800	49800	49800	49800	0
29	20231124	181600	29155100	49800	49800	49800	49800	0
30	20231124	181500	29155100	49800	49800	49800	49800	0
31	20231124	181400	29155100	49800	49800	49800	49800	0
32	20231124	181300	29155100	49800	49800	49800	49800	100
33	20231124	181200	29155100	49800	49800	49800	49800	0
34	20231124	181100	29155100	49800	49800	49800	49800	0
35	20231124	181000	29155100	49800	49800	49800	49800	0
36	20231124	180900	29155100	49800	49800	49800	49800	0
37	20231124	180800	29155100	49800	49800	49800	49800	0
38	20231124	180700	29155100	49800	49800	49800	49800	0
39	20231124	180600	29155100	49800	49800	49800	49800	0
40	20231124	180500	29155100	49800	49800	49800	49800	0
41	20231124	180400	29155100	49800	49800	49800	49800	0
42	20231124	180300	29155100	49800	49800	49800	49800	0
43	20231124	180200	29155100	49800	49800	49800	49800	0
44	20231124	180100	29155100	49800	49800	49800	49800	0
45	20231124	180000	29155100	49800	49800	49800	49800	0
46	20231124	175900	29155100	49800	49800	49800	49800	0
47	20231124	175800	29155100	49800	49800	49800	49800	0
48	20231124	175700	29155100	49800	49800	49800	49800	0
49	20231124	175600	29155100	49800	49800	49800	49800	0
50	20231124	175500	29155100	49800	49800	49800	49800	0
51	20231124	175400	29155100	49800	49800	49800	49800	0
52	20231124	175300	29155100	49800	49800	49800	49800	0
53	20231124	175200	29155100	49800	49800	49800	49800	0
54	20231124	175100	29155100	49800	49800	49800	49800	0
55	20231124	175000	29155100	49800	49800	49800	49800	0
56	20231124	174900	29155100	49800	49800	49800	49800	0
57	20231124	174800	29155100	49800	49800	49800	49800	0
58	20231124	174700	29155100	49800	49800	49800	49800	0
59	20231124	174600	29155100	49800	49800	49800	49800	0
60	20231124	174500	29155100	49800	49800	49800	49800	0
61	20231124	174400	29155100	49800	49800	49800	49800	0
62	20231124	174300	29155100	49800	49800	49800	49800	100
63	20231124	174200	29155100	49800	49800	49800	49800	0
64	20231124	174100	29155100	49800	49800	49800	49800	0
65	20231124	174000	29155100	49800	49800	49800	49800	0
66	20231124	173900	29155100	49800	49800	49800	49800	0
67	20231124	173800	29155100	49800	49800	49800	49800	0
68	20231124	173700	29155100	49800	49800	49800	49800	0
69	20231124	173600	29155100	49800	49800	49800	49800	0
70	20231124	173500	29155100	49800	49800	49800	49800	0
71	20231124	173400	29155100	49800	49800	49800	49800	0
72	20231124	173300	29155100	49800	49800	49800	49800	0
73	20231124	173200	29155100	49800	49800	49800	49800	0
74	20231124	173100	29155100	49800	49800	49800	49800	0
75	20231124	173000	29155100	49800	49800	49800	49800	0
76	20231124	172900	29155100	49800	49800	49800	49800	0
77	20231124	172800	29155100	49800	49800	49800	49800	0
78	20231124	172700	29155100	49800	49800	49800	49800	0
79	20231124	172600	29155100	49800	49800	49800	49800	0
80	20231124	172500	29155100	49800	49800	49800	49800	0
81	20231124	172400	29155100	49800	49800	49800	49800	0
82	20231124	172300	29155100	49800	49800	49800	49800	0
83	20231124	172200	29155100	49800	49800	49800	49800	0
84	20231124	172100	29155100	49800	49800	49800	49800	0
85	20231124	172000	29155100	49800	49800	49800	49800	0
86	20231124	171900	29155100	49800	49800	49800	49800	0
87	20231124	171800	29155100	49800	49800	49800	49800	0
88	20231124	171700	29155100	49800	49800	49800	49800	0
89	20231124	171600	29155100	49800	49800	49800	49800	0
90	20231124	171500	29155100	49800	49800	49800	49800	0
91	20231124	171400	29155100	49800	49800	49800	49800	0
92	20231124	171300	29155100	49800	49800	49800	49800	100
93	20231124	171200	29155100	49800	49800	49800	49800	0
94	20231124	171100	29155100	49800	49800	49800	49800	0
95	20231124	171000	29155100	49800	49800	49800	49800	0
96	20231124	170900	29155100	49800	49800	49800	49800	0
97	20231124	170800	29155100	49800	49800	49800	49800	0
98	20231124	170700	29155100	49800	49800	49800	49800	0
99	20231124	170600	29155100	49800	49800	49800	49800	0
100	20231124	170500	29155100	49800	49800	49800	49800	0
101	20231124	170400	29155100	49800	49800	49800	49800	0
102	20231124	170300	29155100	49800	49800	49800	49800	0
103	20231124	170200	29155100	49800	49800	49800	49800	0
104	20231124	170100	29155100	49800	49800	49800	49800	0
105	20231124	170000	29155100	49800	49800	49800	49800	0
106	20231124	165900	29155100	49800	49800	49800	49800	0
107	20231124	165800	29155100	49800	49800	49800	49800	0
108	20231124	165700	29155100	49800	49800	49800	49800	0
109	20231124	165600	29155100	49800	49800	49800	49800	0
110	20231124	165500	29155100	49800	49800	49800	49800	0
111	20231124	165400	29155100	49800	49800	49800	49800	0
112	20231124	165300	29155100	49800	49800	49800	49800	0
113	20231124	165200	29155100	49800	49800	49800	49800	0
114	20231124	165100	29155100	49800	49800	49800	49800	0
115	20231124	165000	29155100	49800	49800	49800	49800	0
116	20231124	164900	29155100	49800	49800	49800	49800	0
117	20231124	164800	29155100	49800	49800	49800	49800	0
118	20231124	164700	29155100	49800	49800	49800	49800	0
119	20231124	164600	29155100	49800	49800	49800	49800	0
120	20231124	164500	29155100	49800	49800	49800	49800	0
121	20231124	164400	29155100	49800	49800	49800	49800	0
122	20231124	164300	29155100	49800	49800	49800	49800	100
123	20231124	164200	29155100	49800	49800	49800	49800	0
124	20231124	164100	29155100	49800	49800	49800	49800	0
125	20231124	164000	29155100	49800	49800	49800	49800	0
126	20231124	163900	29155100	49800	49800	49800	49800	0
127	20231124	163800	29155100	49800	49800	49800	49800	0
128	20231124	163700	29155100	49800	49800	49800	49800	0
129	20231124	163600	29155100	49800	49800	49800	49800	0
130	20231124	163500	29155100	49800	49800	49800	49800	0
131	20231124	163400	29155100	49800	49800	49800	49800	0
132	20231124	163300	29155100	49800	49800	49800	49800	0
133	20231124	163200	29155100	49800	49800	49800	49800	0
134	20231124	163100	29155100	49800	49800	49800	49800	0
135	20231124	163000	29155100	49800	49800	49800	49800	0
136	20231124	162900	29155100	49800	49800	49800	49800	0
137	20231124	162800	29155100	49800	49800	49800	49800	0
138	20231124	162700	29155100	49800	49800	49800	49800	0
139	20231124	162600	29155100	49800	49800	49800	49800	0
140	20231124	162500	29155100	49800	49800	49800	49800	0
141	20231124	162400	29155100	49800	49800	49800	49800	0
142	20231124	162300	29155100	49800	49800	49800	49800	0
143	20231124	162200	29155100	49800	49800	49800	49800	0
144	20231124	162100	29155100	49800	49800	49800	49800	0
145	20231124	162000	29155100	49800	49800	49800	49800	0
146	20231124	161900	29155100	49800	49800	49800	49800	0
147	20231124	161800	29155100	49800	49800	49800	49800	0
148	20231124	161700	29155100	49800	49800	49800	49800	0
149	20231124	161600	29155100	49800	49800	49800	49800	0
150	20231124	161500	29155100	49800	49800	49800	49800	0
151	20231124	161400	29155100	49800	49800	49800	49800	0
152	20231124	161300	29155100	49800	49800	49800	49800	100
153	20231124	161200	29155100	49800	49800	49800	49800	0
154	20231124	161100	29155100	49800	49800	49800	49800	0
155	20231124	161000	29155100	49800	49800	49800	49800	0
156	20231124	160900	29155100	49800	49800	49800	49800	0
157	20231124	160800	29155100	49800	49800	49800	49800	0
158	20231124	160700	29155100	49800	49800	49800	49800	0
159	20231124	160600	29155100	49800	49800	49800	49800	0
160	20231124	160500	29155100	49800	49800	49800	49800	0
161	20231124	160400	29155100	49800	49800	49800	49800	0
162	20231124	160300	29155100	49800	49800	49800	49800	0
163	20231124	160200	29155100	49800	49800	49800	49800	0
164	20231124	160100	29155100	49800	49800	49800	49800	0
165	20231124	160000	29155100	49800	49800	49800	49800	0
166	20231124	155900	29155100	49800	49800	49800	49800	0
167	20231124	155800	29155100	49800	49800	49800	49800	0
168	20231124	155700	29155100	49800	49800	49800	49800	0
169	20231124	155600	29155100	49800	49800	49800	49800	0
170	20231124	155500	29155100	49800	49800	49800	49800	0
171	20231124	155400	29155100	49800	49800	49800	49800	0
172	20231124	155300	29155100	49800	49800	49800	49800	0
173	20231124	155200	29155100	49800	49800	49800	49800	0
174	20231124	155100	29155100	49800	49800	49800	49800	0
175	20231124	155000	29155100	49800	49800	49800	49800	0
176	20231124	154900	29155100	49800	49800	49800	49800	0
177	20231124	154800	29155100	49800	49800	49800	49800	0
178	20231124	154700	29155100	49800	49800	49800	49800	0
179	20231124	154600	29155100	49800	49800	49800	49800	0
180	20231124	154500	29155100	49800	49800	49800	49800	0
181	20231124	154400	29155100	49800	49800	49800	49800	0
182	20231124	154300	29155100	49800	49800	49800	49800	100
183	20231124	154200	29155100	49800	49800	49800	49800	0
184	20231124	154100	29155100	49800	49800	49800	49800	0
185	20231124	154000	29155100	49800	49800	49800	49800	0
186	20231124	153900	29155100	49800	49800	49800	49800	0
187	20231124	153800	29155100	49800	49800	49800	49800	0
188	20231124	153700	29155100	49800	49800	49800	49800	0
189	20231124	153600	29155100	49800	49800	49800	49800	0
190	20231124	153500	29155100	49800	49800	49800	49800	0
191	20231124	153400	29155100	49800	49800	49800	49800	0
192	20231124	153300	29155100	49800	49800	49800	49800	0
193	20231124	153200	29155100	49800	49800	49800	49800	0
194	20231124	153100	29155100	49800	49800	49800	49800	0
195	20231124	153000	29155100	49800	49800	49800	49800	100
196	20231124	152900	24175100	49850	49850	49850	49850	0
197	20231124	152800	24175100	49850	49850	49850	49850	0
198	20231124	152700	24175100	49850	49850	49850	49850	0
199	20231124	152600	24175100	49850	49850	49850	49850	0
200	20231124	152500	24175100	49850	49850	49850	49850	0
201	20231124	152400	24175100	49850	49850	49850	49850	0
202	20231124	152300	24175100	49850	49850	49850	49850	0
203	20231124	152200	24175100	49850	49850	49850	49850	0
204	20231124	152100	24175100	49850	49850	49850	49850	0
205	20231124	152000	24175100	49850	49850	49850	49850	0
206	20231124	151900	24175100	49850	49850	49850	49850	0
207	20231124	151800	24175100	49850	49850	49850	49850	1
208	20231124	151700	24125250	50000	50000	50000	50000	0
209	20231124	151600	24125250	50000	50000	50000	50000	0
210	20231124	151500	24125250	50000	50000	50000	50000	0
211	20231124	151400	24125250	50000	50000	50000	50000	0
212	20231124	151300	24125250	50000	50000	50000	50000	0
213	20231124	151200	24125250	50000	49950	50000	49950	100
214	20231124	151100	19126150	49950	49950	49950	49950	0
215	20231124	151000	19126150	49950	49950	49950	49950	0
216	20231124	150900	19126150	49950	49950	49950	49950	0
217	20231124	150800	19126150	49950	49950	49950	49950	0
218	20231124	150700	19126150	49950	49950	49950	49950	0
219	20231124	150600	19126150	49950	49950	49950	49950	0
220	20231124	150500	19126150	49950	49950	49950	49950	0
221	20231124	150400	19126150	49950	49950	49950	49950	0
222	20231124	150300	19126150	49950	49950	49950	49950	1
223	20231124	150200	19076200	49950	49950	49950	49950	0
224	20231124	150100	19076200	49950	49950	49950	49950	0
225	20231124	150000	19076200	49950	49950	49950	49950	0
226	20231124	145900	19076200	49950	49950	49950	49950	0
227	20231124	145800	19076200	49950	49950	49950	49950	0
228	20231124	145700	19076200	49950	49950	49950	49950	0
229	20231124	145600	19076200	49950	49950	49950	49950	0
230	20231124	145500	19076200	49950	49950	49950	49950	0
231	20231124	145400	19076200	49950	49950	49950	49950	0
232	20231124	145300	19076200	49950	49950	49950	49950	0
233	20231124	145200	19076200	49950	49950	49950	49950	0
234	20231124	145100	19076200	49950	49950	49950	49950	0
235	20231124	145000	19076200	49950	49950	49950	49950	0
236	20231124	144900	19076200	49950	49950	49950	49950	0
237	20231124	144800	19076200	49950	49950	49950	49950	0
238	20231124	144700	19076200	49950	49950	49950	49950	0
239	20231124	144600	19076200	49950	49950	49950	49950	0
240	20231124	144500	19076200	49950	49950	49950	49950	0
241	20231124	144400	19076200	49950	49950	49950	49950	0
242	20231124	144300	19076200	49950	49950	49950	49950	0
243	20231124	144200	19076200	49950	49950	49950	49950	1
244	20231124	144100	19026250	49800	49800	49800	49800	0
245	20231124	144000	19026250	49800	49800	49800	49800	0
246	20231124	143900	19026250	49800	49800	49800	49800	0
247	20231124	143800	19026250	49800	49800	49800	49800	0
248	20231124	143700	19026250	49800	49800	49800	49800	0
249	20231124	143600	19026250	49800	49800	49800	49800	0
250	20231124	143500	19026250	49800	49800	49800	49800	0
251	20231124	143400	19026250	49800	49800	49800	49800	0
252	20231124	143300	19026250	49800	49800	49800	49800	0
253	20231124	143200	19026250	49800	49800	49800	49800	0
254	20231124	143100	19026250	49800	49800	49800	49800	0
255	20231124	143000	19026250	49800	49800	49800	49800	0
256	20231124	142900	19026250	49800	49800	49800	49800	0
257	20231124	142800	19026250	49800	49800	49800	49800	0
258	20231124	142700	19026250	49800	49800	49800	49800	0
259	20231124	142600	19026250	49800	49800	49800	49800	0
260	20231124	142500	19026250	49800	49800	49800	49800	0
261	20231124	142400	19026250	49800	49800	49800	49800	0
262	20231124	142300	19026250	49800	49800	49800	49800	0
263	20231124	142200	19026250	49800	49800	49800	49800	0
264	20231124	142100	19026250	49800	49800	49800	49800	0
265	20231124	142000	19026250	49800	49800	49800	49800	0
266	20231124	141900	19026250	49800	49800	49800	49800	0
267	20231124	141800	19026250	49800	49800	49800	49800	0
268	20231124	141700	19026250	49800	49800	49800	49800	0
269	20231124	141600	19026250	49800	49800	49800	49800	0
270	20231124	141500	19026250	49800	49800	49800	49800	0
271	20231124	141400	19026250	49800	49800	49800	49800	0
272	20231124	141300	19026250	49800	49800	49800	49800	0
273	20231124	141200	19026250	49800	49800	49800	49800	0
274	20231124	141100	19026250	49800	49800	49800	49800	0
275	20231124	141000	19026250	49800	49800	49800	49800	0
276	20231124	140900	19026250	49800	49800	49800	49800	0
277	20231124	140800	19026250	49800	49800	49800	49800	0
278	20231124	140700	19026250	49800	49800	49800	49800	0
279	20231124	140600	19026250	49800	49800	49800	49800	0
280	20231124	140500	19026250	49800	49800	49800	49800	0
281	20231124	140400	19026250	49800	49800	49800	49800	0
282	20231124	140300	19026250	49800	49800	49800	49800	0
283	20231124	140200	19026250	49800	49800	49800	49800	0
284	20231124	140100	19026250	49800	49800	49800	49800	0
285	20231124	140000	19026250	49800	49800	49800	49800	0
286	20231124	135900	19026250	49800	49800	49800	49800	0
287	20231124	135800	19026250	49800	49800	49800	49800	0
288	20231124	135700	19026250	49800	49800	49800	49800	0
289	20231124	135600	19026250	49800	49800	49800	49800	0
290	20231124	135500	19026250	49800	49800	49800	49800	0
291	20231124	135400	19026250	49800	49800	49800	49800	0
292	20231124	135300	19026250	49800	49800	49800	49800	0
293	20231124	135200	19026250	49800	49800	49800	49800	0
294	20231124	135100	19026250	49800	49800	49800	49800	0
295	20231124	135000	19026250	49800	49800	49800	49800	0
296	20231124	134900	19026250	49800	49800	49800	49800	0
297	20231124	134800	19026250	49800	49800	49800	49800	0
298	20231124	134700	19026250	49800	49800	49800	49800	0
299	20231124	134600	19026250	49800	49800	49800	49800	0
300	20231124	134500	19026250	49800	49800	49800	49800	0
301	20231124	134400	19026250	49800	49800	49800	49800	0
302	20231124	134300	19026250	49800	49800	49800	49800	0
303	20231124	134200	19026250	49800	49800	49800	49800	0
304	20231124	134100	19026250	49800	49800	49800	49800	0
305	20231124	134000	19026250	49800	49800	49800	49800	0
306	20231124	133900	19026250	49800	49800	49800	49800	0
307	20231124	133800	19026250	49800	49800	49800	49800	0
308	20231124	133700	19026250	49800	49800	49800	49800	0
309	20231124	133600	19026250	49800	49800	49800	49800	0
310	20231124	133500	19026250	49800	49800	49800	49800	0
311	20231124	133400	19026250	49800	49800	49800	49800	0
312	20231124	133300	19026250	49800	49850	49850	49800	21
313	20231124	133200	17980400	49800	49800	49800	49800	0
314	20231124	133100	17980400	49800	49800	49800	49800	0
315	20231124	133000	17980400	49800	49800	49800	49800	0
316	20231124	132900	17980400	49800	49800	49800	49800	0
317	20231124	132800	17980400	49800	49800	49800	49800	0
318	20231124	132700	17980400	49800	49800	49800	49800	0
319	20231124	132600	17980400	49800	49800	49800	49800	0
320	20231124	132500	17980400	49800	49800	49800	49800	0
321	20231124	132400	17980400	49800	49800	49800	49800	0
322	20231124	132300	17980400	49800	49800	49800	49800	0
323	20231124	132200	17980400	49800	49800	49800	49800	0
324	20231124	132100	17980400	49800	49800	49800	49800	0
325	20231124	132000	17980400	49800	49800	49800	49800	0
326	20231124	131900	17980400	49800	49800	49800	49800	0
327	20231124	131800	17980400	49800	49800	49800	49800	0
328	20231124	131700	17980400	49800	49800	49800	49800	0
329	20231124	131600	17980400	49800	49800	49800	49800	0
330	20231124	131500	17980400	49800	49800	49800	49800	0
331	20231124	131400	17980400	49800	49800	49800	49800	0
332	20231124	131300	17980400	49800	49800	49800	49800	0
333	20231124	131200	17980400	49800	49800	49800	49800	0
334	20231124	131100	17980400	49800	49800	49800	49800	0
335	20231124	131000	17980400	49800	49800	49800	49800	0
336	20231124	130900	17980400	49800	49800	49800	49800	0
337	20231124	130800	17980400	49800	49800	49800	49800	0
338	20231124	130700	17980400	49800	49800	49800	49800	0
339	20231124	130600	17980400	49800	49800	49800	49800	0
340	20231124	130500	17980400	49800	49800	49800	49800	0
341	20231124	130400	17980400	49800	49800	49800	49800	0
342	20231124	130300	17980400	49800	49800	49800	49800	0
343	20231124	130200	17980400	49800	49800	49800	49800	0
344	20231124	130100	17980400	49800	49800	49800	49800	0
345	20231124	130000	17980400	49800	49800	49800	49800	0
346	20231124	125900	17980400	49800	49800	49800	49800	0
347	20231124	125800	17980400	49800	49800	49800	49800	0
348	20231124	125700	17980400	49800	49800	49800	49800	0
349	20231124	125600	17980400	49800	49800	49800	49800	0
350	20231124	125500	17980400	49800	49800	49800	49800	0
351	20231124	125400	17980400	49800	49800	49800	49800	0
352	20231124	125300	17980400	49800	49800	49800	49800	0
353	20231124	125200	17980400	49800	49800	49800	49800	0
354	20231124	125100	17980400	49800	49800	49800	49800	0
355	20231124	125000	17980400	49800	49800	49800	49800	0
356	20231124	124900	17980400	49800	49800	49800	49800	0
357	20231124	124800	17980400	49800	49800	49800	49800	0
358	20231124	124700	17980400	49800	49800	49800	49800	0
359	20231124	124600	17980400	49800	49800	49800	49800	0
360	20231124	124500	17980400	49800	49800	49800	49800	0
361	20231124	124400	17980400	49800	49800	49800	49800	0
362	20231124	124300	17980400	49800	49800	49800	49800	0
363	20231124	124200	17980400	49800	49800	49800	49800	0
364	20231124	124100	17980400	49800	49800	49800	49800	0
365	20231124	124000	17980400	49800	49800	49800	49800	0
366	20231124	123900	17980400	49800	49800	49800	49800	0
367	20231124	123800	17980400	49800	49800	49800	49800	0
368	20231124	123700	17980400	49800	49800	49800	49800	0
369	20231124	123600	17980400	49800	49800	49800	49800	0
370	20231124	123500	17980400	49800	49800	49800	49800	0
371	20231124	123400	17980400	49800	49800	49800	49800	0
372	20231124	123300	17980400	49800	49800	49800	49800	0
373	20231124	123200	17980400	49800	49800	49800	49800	0
374	20231124	123100	17980400	49800	49800	49800	49800	0
375	20231124	123000	17980400	49800	49800	49800	49800	0
376	20231124	122900	17980400	49800	49800	49800	49800	0
377	20231124	122800	17980400	49800	49800	49800	49800	0
378	20231124	122700	17980400	49800	49800	49800	49800	0
379	20231124	122600	17980400	49800	49800	49800	49800	0
380	20231124	122500	17980400	49800	49800	49800	49800	0
381	20231124	122400	17980400	49800	49800	49800	49800	0
382	20231124	122300	17980400	49800	49800	49800	49800	0
383	20231124	122200	17980400	49800	49800	49800	49800	0
384	20231124	122100	17980400	49800	49800	49800	49800	0
385	20231124	122000	17980400	49800	49800	49800	49800	0
386	20231124	121900	17980400	49800	49800	49800	49800	0
387	20231124	121800	17980400	49800	49800	49800	49800	0
388	20231124	121700	17980400	49800	49800	49800	49800	0
389	20231124	121600	17980400	49800	49800	49800	49800	0
390	20231124	121500	17980400	49800	49800	49800	49800	0
391	20231124	121400	17980400	49800	49800	49800	49800	0
392	20231124	121300	17980400	49800	49800	49800	49800	0
393	20231124	121200	17980400	49800	49800	49800	49800	0
394	20231124	121100	17980400	49800	49800	49800	49800	0
395	20231124	121000	17980400	49800	49800	49800	49800	0
396	20231124	120900	17980400	49800	49800	49800	49800	0
397	20231124	120800	17980400	49800	49800	49800	49800	0
398	20231124	120700	17980400	49800	49800	49800	49800	0
399	20231124	120600	17980400	49800	49800	49800	49800	0
400	20231124	120500	17980400	49800	49800	49800	49800	0
401	20231124	120400	17980400	49800	49800	49800	49800	0
402	20231124	120300	17980400	49800	49800	49800	49800	1
403	20231124	120200	17930600	49800	49800	49800	49800	0
404	20231124	120100	17930600	49800	49800	49800	49800	0
405	20231124	120000	17930600	49800	49800	49800	49800	0
406	20231124	115900	17930600	49800	49850	49850	49800	60
407	20231124	115800	14942550	49800	49800	49800	49800	0
408	20231124	115700	14942550	49800	49800	49800	49800	0
409	20231124	115600	14942550	49800	49800	49800	49800	0
410	20231124	115500	14942550	49800	49800	49800	49800	0
411	20231124	115400	14942550	49800	49800	49800	49800	0
412	20231124	115300	14942550	49800	49800	49800	49800	0
413	20231124	115200	14942550	49800	49800	49800	49800	0
414	20231124	115100	14942550	49800	49800	49800	49800	0
415	20231124	115000	14942550	49800	49800	49800	49800	0
416	20231124	114900	14942550	49800	49800	49800	49800	0
417	20231124	114800	14942550	49800	49800	49800	49800	0
418	20231124	114700	14942550	49800	49800	49800	49800	0
419	20231124	114600	14942550	49800	49800	49800	49800	0
420	20231124	114500	14942550	49800	49800	49800	49800	0
421	20231124	114400	14942550	49800	49800	49800	49800	0
422	20231124	114300	14942550	49800	49800	49800	49800	0
423	20231124	114200	14942550	49800	49800	49800	49800	0
424	20231124	114100	14942550	49800	49800	49800	49800	0
425	20231124	114000	14942550	49800	49800	49800	49800	210
426	20231124	113900	4484550	49800	49800	49800	49800	0
427	20231124	113800	4484550	49800	49800	49800	49800	0
428	20231124	113700	4484550	49800	49800	49800	49800	0
429	20231124	113600	4484550	49800	49800	49800	49800	0
430	20231124	113500	4484550	49800	49800	49800	49800	0
431	20231124	113400	4484550	49800	49800	49800	49800	0
432	20231124	113300	4484550	49800	49800	49800	49800	0
433	20231124	113200	4484550	49800	49800	49800	49800	0
434	20231124	113100	4484550	49800	49800	49800	49800	0
435	20231124	113000	4484550	49800	49800	49800	49800	0
436	20231124	112900	4484550	49800	49800	49800	49800	0
437	20231124	112800	4484550	49800	49800	49800	49800	0
438	20231124	112700	4484550	49800	49800	49800	49800	0
439	20231124	112600	4484550	49800	49800	49800	49800	50
440	20231124	112500	1994550	49800	49800	49800	49800	4
441	20231124	112400	1795350	49850	49850	49850	49850	0
442	20231124	112300	1795350	49850	49850	49850	49850	0
443	20231124	112200	1795350	49850	49850	49850	49850	0
444	20231124	112100	1795350	49850	49850	49850	49850	0
445	20231124	112000	1795350	49850	49850	49850	49850	0
446	20231124	111900	1795350	49850	49850	49850	49850	0
447	20231124	111800	1795350	49850	49850	49850	49850	0
448	20231124	111700	1795350	49850	49850	49850	49850	0
449	20231124	111600	1795350	49850	49850	49850	49850	0
450	20231124	111500	1795350	49850	49850	49850	49850	0
451	20231124	111400	1795350	49850	49850	49850	49850	0
452	20231124	111300	1795350	49850	49850	49850	49850	0
453	20231124	111200	1795350	49850	49850	49850	49850	0
454	20231124	111100	1795350	49850	49850	49850	49850	0
455	20231124	111000	1795350	49850	49850	49850	49850	0
456	20231124	110900	1795350	49850	49850	49850	49850	0
457	20231124	110800	1795350	49850	49850	49850	49850	0
458	20231124	110700	1795350	49850	49850	49850	49850	0
459	20231124	110600	1795350	49850	49850	49850	49850	0
460	20231124	110500	1795350	49850	49850	49850	49850	0
461	20231124	110400	1795350	49850	49850	49850	49850	0
462	20231124	110300	1795350	49850	49850	49850	49850	0
463	20231124	110200	1795350	49850	49850	49850	49850	0
464	20231124	110100	1795350	49850	49850	49850	49850	0
465	20231124	110000	1795350	49850	49850	49850	49850	0
466	20231124	105900	1795350	49850	49850	49850	49850	0
467	20231124	105800	1795350	49850	49850	49850	49850	0
468	20231124	105700	1795350	49850	49850	49850	49850	0
469	20231124	105600	1795350	49850	49850	49850	49850	0
470	20231124	105500	1795350	49850	49850	49850	49850	0
471	20231124	105400	1795350	49850	49850	49850	49850	0
472	20231124	105300	1795350	49850	49850	49850	49850	0
473	20231124	105200	1795350	49850	49850	49850	49850	0
474	20231124	105100	1795350	49850	49850	49850	49850	0
475	20231124	105000	1795350	49850	49850	49850	49850	0
476	20231124	104900	1795350	49850	49850	49850	49850	0
477	20231124	104800	1795350	49850	49850	49850	49850	0
478	20231124	104700	1795350	49850	49850	49850	49850	0
479	20231124	104600	1795350	49850	49850	49850	49850	0
480	20231124	104500	1795350	49850	49850	49850	49850	0
481	20231124	104400	1795350	49850	49850	49850	49850	0
482	20231124	104300	1795350	49850	49850	49850	49850	0
483	20231124	104200	1795350	49850	49900	49900	49850	25
484	20231124	104100	548850	49900	49900	49900	49900	0
485	20231124	104000	548850	49900	49900	49900	49900	0
486	20231124	103900	548850	49900	49900	49900	49900	0
487	20231124	103800	548850	49900	49900	49900	49900	0
488	20231124	103700	548850	49900	49900	49900	49900	0
489	20231124	103600	548850	49900	49900	49900	49900	0
490	20231124	103500	548850	49900	49900	49900	49900	0
491	20231124	103400	548850	49900	49900	49900	49900	0
492	20231124	103300	548850	49900	49900	49900	49900	0
493	20231124	103200	548850	49900	49900	49900	49900	0
494	20231124	103100	548850	49900	49900	49900	49900	0
495	20231124	103000	548850	49900	49900	49900	49900	0
496	20231124	102900	548850	49900	49900	49900	49900	0
497	20231124	102800	548850	49900	49900	49900	49900	0
498	20231124	102700	548850	49900	49900	49900	49900	1
499	20231124	102600	498950	49900	49900	49900	49900	0
500	20231124	102500	498950	49900	49900	49900	49900	0
501	20231124	102400	498950	49900	49900	49900	49900	0
502	20231124	102300	498950	49900	49900	49900	49900	0
503	20231124	102200	498950	49900	49900	49900	49900	0
504	20231124	102100	498950	49900	49900	49900	49900	0
505	20231124	102000	498950	49900	49900	49900	49900	0
506	20231124	101900	498950	49900	49900	49900	49900	1
507	20231124	101800	449050	49900	49900	49900	49900	0
508	20231124	101700	449050	49900	49900	49900	49900	0
509	20231124	101600	449050	49900	49900	49900	49900	0
510	20231124	101500	449050	49900	49900	49900	49900	0
511	20231124	101400	449050	49900	49900	49900	49900	0
512	20231124	101300	449050	49900	49900	49900	49900	0
513	20231124	101200	449050	49900	49900	49900	49900	1
514	20231124	101100	399150	49900	49900	49900	49900	0
515	20231124	101000	399150	49900	49900	49900	49900	0
516	20231124	100900	399150	49900	49900	49900	49900	0
517	20231124	100800	399150	49900	49900	49900	49900	0
518	20231124	100700	399150	49900	49900	49900	49900	0
519	20231124	100600	399150	49900	49900	49900	49900	0
520	20231124	100500	399150	49900	49900	49900	49900	0
521	20231124	100400	399150	49900	49900	49900	49900	0
522	20231124	100300	399150	49900	49900	49900	49900	0
523	20231124	100200	399150	49900	49900	49900	49900	0
524	20231124	100100	399150	49900	49900	49900	49900	0
525	20231124	100000	399150	49900	49900	49900	49900	0
526	20231124	095900	399150	49900	49900	49900	49900	0
527	20231124	095800	399150	49900	49900	49900	49900	0
528	20231124	095700	399150	49900	49900	49900	49900	0
529	20231124	095600	399150	49900	49900	49900	49900	0
530	20231124	095500	399150	49900	49900	49900	49900	1
531	20231124	095400	349250	49850	49850	49850	49850	0
532	20231124	095300	349250	49850	49850	49850	49850	0
533	20231124	095200	349250	49850	49850	49850	49850	0
534	20231124	095100	349250	49850	49850	49850	49850	0
535	20231124	095000	349250	49850	49850	49850	49850	0
536	20231124	094900	349250	49850	49850	49850	49850	0
537	20231124	094800	349250	49850	49850	49850	49850	0
538	20231124	094700	349250	49850	49850	49850	49850	0
539	20231124	094600	349250	49850	49850	49850	49850	0
540	20231124	094500	349250	49850	49850	49850	49850	0
541	20231124	094400	349250	49850	49850	49850	49850	0
542	20231124	094300	349250	49850	49850	49850	49850	0
543	20231124	094200	349250	49850	49850	49850	49850	0
544	20231124	094100	349250	49850	49850	49850	49850	0
545	20231124	094000	349250	49850	49850	49850	49850	0
546	20231124	093900	349250	49850	49850	49850	49850	0
547	20231124	093800	349250	49850	49850	49850	49850	0
548	20231124	093700	349250	49850	49850	49850	49850	0
549	20231124	093600	349250	49850	49850	49850	49850	0
550	20231124	093500	349250	49850	49850	49850	49850	0
551	20231124	093400	349250	49850	49850	49850	49850	0
552	20231124	093300	349250	49850	49850	49850	49850	0
553	20231124	093200	349250	49850	49850	49850	49850	0
554	20231124	093100	349250	49850	49850	49850	49850	0
555	20231124	093000	349250	49850	49850	49850	49850	0
556	20231124	092900	349250	49850	49850	49850	49850	0
557	20231124	092800	349250	49850	49850	49850	49850	0
558	20231124	092700	349250	49850	49850	49850	49850	0
559	20231124	092600	349250	49850	49850	49850	49850	0
560	20231124	092500	349250	49850	49850	49850	49850	0
561	20231124	092400	349250	49850	49850	49850	49850	0
562	20231124	092300	349250	49850	49850	49850	49850	0
563	20231124	092200	349250	49850	49850	49850	49850	0
564	20231124	092100	349250	49850	49850	49850	49850	0
565	20231124	092000	349250	49850	49850	49850	49850	0
566	20231124	091900	349250	49850	49850	49850	49850	0
567	20231124	091800	349250	49850	49850	49850	49850	0
568	20231124	091700	349250	49850	49850	49850	49850	0
569	20231124	091600	349250	49850	49850	49850	49850	0
570	20231124	091500	349250	49850	49850	49850	49850	0
571	20231124	091400	349250	49850	49850	49850	49850	5
572	20231124	091300	100000	50000	50000	50000	50000	0
573	20231124	091200	100000	50000	50000	50000	50000	0
574	20231124	091100	100000	50000	50000	50000	50000	0
575	20231124	091000	100000	50000	50000	50000	50000	1
576	20231124	090900	50000	50000	50000	50000	50000	0
577	20231124	090800	50000	50000	50000	50000	50000	1
578	20231124	090700	0	50000	50000	50000	50000	0
579	20231124	090600	0	50000	50000	50000	50000	0
580	20231124	090500	0	50000	50000	50000	50000	0
581	20231124	090400	0	50000	50000	50000	50000	0
582	20231124	090300	0	50000	50000	50000	50000	0
583	20231124	090200	0	50000	50000	50000	50000	0
584	20231124	090100	0	50000	50000	50000	50000	0
585	20231124	090000	0	50000	50000	50000	50000	0