KissMeData/004700/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184300	38365400	49600	49600	49600	49600	90
3	20231219	184200	38365400	49600	49600	49600	49600	0
4	20231219	184100	38365400	49600	49600	49600	49600	0
5	20231219	184000	38365400	49600	49600	49600	49600	0
6	20231219	183900	38365400	49600	49600	49600	49600	0
7	20231219	183800	38365400	49600	49600	49600	49600	0
8	20231219	183700	38365400	49600	49600	49600	49600	0
9	20231219	183600	38365400	49600	49600	49600	49600	0
10	20231219	183500	38365400	49600	49600	49600	49600	0
11	20231219	183400	38365400	49600	49600	49600	49600	0
12	20231219	183300	38365400	49600	49600	49600	49600	0
13	20231219	183200	38365400	49600	49600	49600	49600	0
14	20231219	183100	38365400	49600	49600	49600	49600	0
15	20231219	183000	38365400	49600	49600	49600	49600	0
16	20231219	182900	38365400	49600	49600	49600	49600	0
17	20231219	182800	38365400	49600	49600	49600	49600	0
18	20231219	182700	38365400	49600	49600	49600	49600	0
19	20231219	182600	38365400	49600	49600	49600	49600	0
20	20231219	182500	38365400	49600	49600	49600	49600	0
21	20231219	182400	38365400	49600	49600	49600	49600	0
22	20231219	182300	38365400	49600	49600	49600	49600	0
23	20231219	182200	38365400	49600	49600	49600	49600	0
24	20231219	182100	38365400	49600	49600	49600	49600	0
25	20231219	182000	38365400	49600	49600	49600	49600	0
26	20231219	181900	38365400	49600	49600	49600	49600	0
27	20231219	181800	38365400	49600	49600	49600	49600	0
28	20231219	181700	38365400	49600	49600	49600	49600	0
29	20231219	181600	38365400	49600	49600	49600	49600	0
30	20231219	181500	38365400	49600	49600	49600	49600	0
31	20231219	181400	38365400	49600	49600	49600	49600	0
32	20231219	181300	38365400	49600	49600	49600	49600	90
33	20231219	181200	38365400	49600	49600	49600	49600	0
34	20231219	181100	38365400	49600	49600	49600	49600	0
35	20231219	181000	38365400	49600	49600	49600	49600	0
36	20231219	180900	38365400	49600	49600	49600	49600	0
37	20231219	180800	38365400	49600	49600	49600	49600	0
38	20231219	180700	38365400	49600	49600	49600	49600	0
39	20231219	180600	38365400	49600	49600	49600	49600	0
40	20231219	180500	38365400	49600	49600	49600	49600	0
41	20231219	180400	38365400	49600	49600	49600	49600	0
42	20231219	180300	38365400	49600	49600	49600	49600	0
43	20231219	180200	38365400	49600	49600	49600	49600	0
44	20231219	180100	38365400	49600	49600	49600	49600	0
45	20231219	180000	38365400	49600	49600	49600	49600	0
46	20231219	175900	38365400	49600	49600	49600	49600	0
47	20231219	175800	38365400	49600	49600	49600	49600	0
48	20231219	175700	38365400	49600	49600	49600	49600	0
49	20231219	175600	38365400	49600	49600	49600	49600	0
50	20231219	175500	38365400	49600	49600	49600	49600	0
51	20231219	175400	38365400	49600	49600	49600	49600	0
52	20231219	175300	38365400	49600	49600	49600	49600	0
53	20231219	175200	38365400	49600	49600	49600	49600	0
54	20231219	175100	38365400	49600	49600	49600	49600	0
55	20231219	175000	38365400	49600	49600	49600	49600	0
56	20231219	174900	38365400	49600	49600	49600	49600	0
57	20231219	174800	38365400	49600	49600	49600	49600	0
58	20231219	174700	38365400	49600	49600	49600	49600	0
59	20231219	174600	38365400	49600	49600	49600	49600	0
60	20231219	174500	38365400	49600	49600	49600	49600	0
61	20231219	174400	38365400	49600	49600	49600	49600	0
62	20231219	174300	38365400	49600	49600	49600	49600	90
63	20231219	174200	38365400	49600	49600	49600	49600	0
64	20231219	174100	38365400	49600	49600	49600	49600	0
65	20231219	174000	38365400	49600	49600	49600	49600	0
66	20231219	173900	38365400	49600	49600	49600	49600	0
67	20231219	173800	38365400	49600	49600	49600	49600	0
68	20231219	173700	38365400	49600	49600	49600	49600	0
69	20231219	173600	38365400	49600	49600	49600	49600	0
70	20231219	173500	38365400	49600	49600	49600	49600	0
71	20231219	173400	38365400	49600	49600	49600	49600	0
72	20231219	173300	38365400	49600	49600	49600	49600	0
73	20231219	173200	38365400	49600	49600	49600	49600	0
74	20231219	173100	38365400	49600	49600	49600	49600	0
75	20231219	173000	38365400	49600	49600	49600	49600	0
76	20231219	172900	38365400	49600	49600	49600	49600	0
77	20231219	172800	38365400	49600	49600	49600	49600	0
78	20231219	172700	38365400	49600	49600	49600	49600	0
79	20231219	172600	38365400	49600	49600	49600	49600	0
80	20231219	172500	38365400	49600	49600	49600	49600	0
81	20231219	172400	38365400	49600	49600	49600	49600	0
82	20231219	172300	38365400	49600	49600	49600	49600	0
83	20231219	172200	38365400	49600	49600	49600	49600	0
84	20231219	172100	38365400	49600	49600	49600	49600	0
85	20231219	172000	38365400	49600	49600	49600	49600	0
86	20231219	171900	38365400	49600	49600	49600	49600	0
87	20231219	171800	38365400	49600	49600	49600	49600	0
88	20231219	171700	38365400	49600	49600	49600	49600	0
89	20231219	171600	38365400	49600	49600	49600	49600	0
90	20231219	171500	38365400	49600	49600	49600	49600	0
91	20231219	171400	38365400	49600	49600	49600	49600	0
92	20231219	171300	38365400	49600	49600	49600	49600	90
93	20231219	171200	38365400	49600	49600	49600	49600	0
94	20231219	171100	38365400	49600	49600	49600	49600	0
95	20231219	171000	38365400	49600	49600	49600	49600	0
96	20231219	170900	38365400	49600	49600	49600	49600	0
97	20231219	170800	38365400	49600	49600	49600	49600	0
98	20231219	170700	38365400	49600	49600	49600	49600	0
99	20231219	170600	38365400	49600	49600	49600	49600	0
100	20231219	170500	38365400	49600	49600	49600	49600	0
101	20231219	170400	38365400	49600	49600	49600	49600	0
102	20231219	170300	38365400	49600	49600	49600	49600	0
103	20231219	170200	38365400	49600	49600	49600	49600	0
104	20231219	170100	38365400	49600	49600	49600	49600	0
105	20231219	170000	38365400	49600	49600	49600	49600	0
106	20231219	165900	38365400	49600	49600	49600	49600	0
107	20231219	165800	38365400	49600	49600	49600	49600	0
108	20231219	165700	38365400	49600	49600	49600	49600	0
109	20231219	165600	38365400	49600	49600	49600	49600	0
110	20231219	165500	38365400	49600	49600	49600	49600	0
111	20231219	165400	38365400	49600	49600	49600	49600	0
112	20231219	165300	38365400	49600	49600	49600	49600	0
113	20231219	165200	38365400	49600	49600	49600	49600	0
114	20231219	165100	38365400	49600	49600	49600	49600	0
115	20231219	165000	38365400	49600	49600	49600	49600	0
116	20231219	164900	38365400	49600	49600	49600	49600	0
117	20231219	164800	38365400	49600	49600	49600	49600	0
118	20231219	164700	38365400	49600	49600	49600	49600	0
119	20231219	164600	38365400	49600	49600	49600	49600	0
120	20231219	164500	38365400	49600	49600	49600	49600	0
121	20231219	164400	38365400	49600	49600	49600	49600	0
122	20231219	164300	38365400	49600	49600	49600	49600	90
123	20231219	164200	38365400	49600	49600	49600	49600	0
124	20231219	164100	38365400	49600	49600	49600	49600	0
125	20231219	164000	38365400	49600	49600	49600	49600	0
126	20231219	163900	38365400	49600	49600	49600	49600	0
127	20231219	163800	38365400	49600	49600	49600	49600	0
128	20231219	163700	38365400	49600	49600	49600	49600	0
129	20231219	163600	38365400	49600	49600	49600	49600	0
130	20231219	163500	38365400	49600	49600	49600	49600	0
131	20231219	163400	38365400	49600	49600	49600	49600	0
132	20231219	163300	38365400	49600	49600	49600	49600	0
133	20231219	163200	38365400	49600	49600	49600	49600	0
134	20231219	163100	38365400	49600	49600	49600	49600	0
135	20231219	163000	38365400	49600	49600	49600	49600	0
136	20231219	162900	38365400	49600	49600	49600	49600	0
137	20231219	162800	38365400	49600	49600	49600	49600	0
138	20231219	162700	38365400	49600	49600	49600	49600	0
139	20231219	162600	38365400	49600	49600	49600	49600	0
140	20231219	162500	38365400	49600	49600	49600	49600	0
141	20231219	162400	38365400	49600	49600	49600	49600	0
142	20231219	162300	38365400	49600	49600	49600	49600	0
143	20231219	162200	38365400	49600	49600	49600	49600	0
144	20231219	162100	38365400	49600	49600	49600	49600	0
145	20231219	162000	38365400	49600	49600	49600	49600	0
146	20231219	161900	38365400	49600	49600	49600	49600	0
147	20231219	161800	38365400	49600	49600	49600	49600	0
148	20231219	161700	38365400	49600	49600	49600	49600	0
149	20231219	161600	38365400	49600	49600	49600	49600	0
150	20231219	161500	38365400	49600	49600	49600	49600	0
151	20231219	161400	38365400	49600	49600	49600	49600	0
152	20231219	161300	38365400	49600	49600	49600	49600	90
153	20231219	161200	38365400	49600	49600	49600	49600	0
154	20231219	161100	38365400	49600	49600	49600	49600	0
155	20231219	161000	38365400	49600	49600	49600	49600	0
156	20231219	160900	38365400	49600	49600	49600	49600	0
157	20231219	160800	38365400	49600	49600	49600	49600	0
158	20231219	160700	38365400	49600	49600	49600	49600	0
159	20231219	160600	38365400	49600	49600	49600	49600	0
160	20231219	160500	38365400	49600	49600	49600	49600	0
161	20231219	160400	38365400	49600	49600	49600	49600	0
162	20231219	160300	38365400	49600	49600	49600	49600	0
163	20231219	160200	38365400	49600	49600	49600	49600	0
164	20231219	160100	38365400	49600	49600	49600	49600	0
165	20231219	160000	38365400	49600	49600	49600	49600	0
166	20231219	155900	38365400	49600	49600	49600	49600	0
167	20231219	155800	38365400	49600	49600	49600	49600	0
168	20231219	155700	38365400	49600	49600	49600	49600	0
169	20231219	155600	38365400	49600	49600	49600	49600	0
170	20231219	155500	38365400	49600	49600	49600	49600	0
171	20231219	155400	38365400	49600	49600	49600	49600	0
172	20231219	155300	38365400	49600	49600	49600	49600	0
173	20231219	155200	38365400	49600	49600	49600	49600	0
174	20231219	155100	38365400	49600	49600	49600	49600	0
175	20231219	155000	38365400	49600	49600	49600	49600	0
176	20231219	154900	38365400	49600	49600	49600	49600	0
177	20231219	154800	38365400	49600	49600	49600	49600	0
178	20231219	154700	38365400	49600	49600	49600	49600	0
179	20231219	154600	38365400	49600	49600	49600	49600	0
180	20231219	154500	38365400	49600	49600	49600	49600	0
181	20231219	154400	38365400	49600	49600	49600	49600	0
182	20231219	154300	38365400	49600	49600	49600	49600	90
183	20231219	154200	38365400	49600	49600	49600	49600	0
184	20231219	154100	38365400	49600	49600	49600	49600	0
185	20231219	154000	38365400	49600	49600	49600	49600	0
186	20231219	153900	38365400	49600	49600	49600	49600	0
187	20231219	153800	38365400	49600	49600	49600	49600	0
188	20231219	153700	38365400	49600	49600	49600	49600	0
189	20231219	153600	38365400	49600	49600	49600	49600	0
190	20231219	153500	38365400	49600	49600	49600	49600	0
191	20231219	153400	38365400	49600	49600	49600	49600	0
192	20231219	153300	38365400	49600	49600	49600	49600	0
193	20231219	153200	38365400	49600	49600	49600	49600	0
194	20231219	153100	38365400	49600	49600	49600	49600	0
195	20231219	153000	38365400	49600	49600	49600	49600	90
196	20231219	152900	33901400	49950	49950	49950	49950	0
197	20231219	152800	33901400	49950	49950	49950	49950	0
198	20231219	152700	33901400	49950	49950	49950	49950	0
199	20231219	152600	33901400	49950	49950	49950	49950	0
200	20231219	152500	33901400	49950	49950	49950	49950	0
201	20231219	152400	33901400	49950	49950	49950	49950	0
202	20231219	152300	33901400	49950	49950	49950	49950	0
203	20231219	152200	33901400	49950	49950	49950	49950	0
204	20231219	152100	33901400	49950	49950	49950	49950	0
205	20231219	152000	33901400	49950	49950	49950	49950	0
206	20231219	151900	33901400	49950	49950	49950	49950	4
207	20231219	151800	33701600	49650	49650	49650	49650	0
208	20231219	151700	33701600	49650	49650	49650	49650	0
209	20231219	151600	33701600	49650	49650	49650	49650	0
210	20231219	151500	33701600	49650	49650	49650	49650	0
211	20231219	151400	33701600	49650	49650	49650	49650	0
212	20231219	151300	33701600	49650	49650	49650	49650	0
213	20231219	151200	33701600	49650	49650	49650	49650	0
214	20231219	151100	33701600	49650	49650	49650	49650	0
215	20231219	151000	33701600	49650	49650	49650	49650	0
216	20231219	150900	33701600	49650	49650	49650	49650	0
217	20231219	150800	33701600	49650	49650	49650	49650	0
218	20231219	150700	33701600	49650	49650	49650	49650	0
219	20231219	150600	33701600	49650	49650	49650	49650	0
220	20231219	150500	33701600	49650	49650	49650	49650	0
221	20231219	150400	33701600	49650	49650	49650	49650	0
222	20231219	150300	33701600	49650	49650	49650	49650	0
223	20231219	150200	33701600	49650	49650	49650	49650	0
224	20231219	150100	33701600	49650	49650	49650	49650	0
225	20231219	150000	33701600	49650	49650	49650	49650	0
226	20231219	145900	33701600	49650	49650	49650	49650	0
227	20231219	145800	33701600	49650	49650	49650	49650	0
228	20231219	145700	33701600	49650	49650	49650	49650	0
229	20231219	145600	33701600	49650	49650	49650	49650	0
230	20231219	145500	33701600	49650	49650	49650	49650	0
231	20231219	145400	33701600	49650	49650	49650	49650	0
232	20231219	145300	33701600	49650	49650	49650	49650	0
233	20231219	145200	33701600	49650	49650	49650	49650	0
234	20231219	145100	33701600	49650	49650	49650	49650	0
235	20231219	145000	33701600	49650	49650	49650	49650	0
236	20231219	144900	33701600	49650	49650	49650	49650	1
237	20231219	144800	33651950	49900	49900	49900	49900	0
238	20231219	144700	33651950	49900	49900	49900	49900	0
239	20231219	144600	33651950	49900	49900	49900	49900	3
240	20231219	144500	33502250	49900	49900	49900	49900	0
241	20231219	144400	33502250	49900	49900	49900	49900	0
242	20231219	144300	33502250	49900	49900	49900	49900	0
243	20231219	144200	33502250	49900	49900	49900	49900	0
244	20231219	144100	33502250	49900	49900	49900	49900	0
245	20231219	144000	33502250	49900	49900	49900	49900	0
246	20231219	143900	33502250	49900	49900	49900	49900	0
247	20231219	143800	33502250	49900	49900	49900	49900	15
248	20231219	143700	32753750	49900	49900	49900	49900	0
249	20231219	143600	32753750	49900	49900	49900	49900	0
250	20231219	143500	32753750	49900	49900	49900	49900	0
251	20231219	143400	32753750	49900	49900	49900	49900	0
252	20231219	143300	32753750	49900	49900	49900	49900	0
253	20231219	143200	32753750	49900	49900	49900	49900	0
254	20231219	143100	32753750	49900	49900	49900	49900	223
255	20231219	143000	21626050	49900	49900	49900	49900	0
256	20231219	142900	21626050	49900	49900	49900	49900	0
257	20231219	142800	21626050	49900	49900	49900	49900	0
258	20231219	142700	21626050	49900	49900	49900	49900	0
259	20231219	142600	21626050	49900	49900	49900	49900	0
260	20231219	142500	21626050	49900	49900	49900	49900	0
261	20231219	142400	21626050	49900	49900	49900	49900	0
262	20231219	142300	21626050	49900	49900	49900	49900	0
263	20231219	142200	21626050	49900	49900	49900	49900	0
264	20231219	142100	21626050	49900	49900	49900	49900	0
265	20231219	142000	21626050	49900	49900	49900	49900	0
266	20231219	141900	21626050	49900	49900	49900	49900	0
267	20231219	141800	21626050	49900	49900	49900	49900	0
268	20231219	141700	21626050	49900	49900	49900	49900	0
269	20231219	141600	21626050	49900	49900	49900	49900	0
270	20231219	141500	21626050	49900	49900	49900	49900	0
271	20231219	141400	21626050	49900	49900	49900	49900	0
272	20231219	141300	21626050	49900	49900	49900	49900	0
273	20231219	141200	21626050	49900	49900	49900	49900	0
274	20231219	141100	21626050	49900	49900	49900	49900	0
275	20231219	141000	21626050	49900	49900	49900	49900	0
276	20231219	140900	21626050	49900	49900	49900	49900	0
277	20231219	140800	21626050	49900	49900	49900	49900	0
278	20231219	140700	21626050	49900	49900	49900	49900	0
279	20231219	140600	21626050	49900	49900	49900	49900	0
280	20231219	140500	21626050	49900	49900	49900	49900	0
281	20231219	140400	21626050	49900	49900	49900	49900	0
282	20231219	140300	21626050	49900	49900	49900	49900	0
283	20231219	140200	21626050	49900	49900	49900	49900	0
284	20231219	140100	21626050	49900	49900	49900	49900	0
285	20231219	140000	21626050	49900	49900	49900	49900	0
286	20231219	135900	21626050	49900	49900	49900	49900	0
287	20231219	135800	21626050	49900	49900	49900	49900	0
288	20231219	135700	21626050	49900	49900	49900	49900	0
289	20231219	135600	21626050	49900	49900	49900	49900	0
290	20231219	135500	21626050	49900	49900	49900	49900	0
291	20231219	135400	21626050	49900	49900	49900	49900	0
292	20231219	135300	21626050	49900	49900	49900	49900	0
293	20231219	135200	21626050	49900	49900	49900	49900	0
294	20231219	135100	21626050	49900	49900	49900	49900	0
295	20231219	135000	21626050	49900	49900	49900	49900	0
296	20231219	134900	21626050	49900	49900	49900	49900	0
297	20231219	134800	21626050	49900	49900	49900	49900	0
298	20231219	134700	21626050	49900	49900	49900	49900	0
299	20231219	134600	21626050	49900	49900	49900	49900	0
300	20231219	134500	21626050	49900	49900	49900	49900	0
301	20231219	134400	21626050	49900	49900	49900	49900	50
302	20231219	134300	19131050	49900	49900	49900	49900	0
303	20231219	134200	19131050	49900	49900	49900	49900	10
304	20231219	134100	18632050	49900	49900	49900	49900	0
305	20231219	134000	18632050	49900	49900	49900	49900	0
306	20231219	133900	18632050	49900	49850	49900	49850	4
307	20231219	133800	18432500	49900	49900	49900	49900	0
308	20231219	133700	18432500	49900	49900	49900	49900	0
309	20231219	133600	18432500	49900	49900	49900	49900	0
310	20231219	133500	18432500	49900	49900	49900	49900	0
311	20231219	133400	18432500	49900	49900	49900	49900	0
312	20231219	133300	18432500	49900	49900	49900	49900	0
313	20231219	133200	18432500	49900	49900	49900	49900	0
314	20231219	133100	18432500	49900	49900	49900	49900	0
315	20231219	133000	18432500	49900	49900	49900	49900	17
316	20231219	132900	17584200	49900	49900	49900	49900	0
317	20231219	132800	17584200	49900	49900	49900	49900	0
318	20231219	132700	17584200	49900	49900	49900	49900	6
319	20231219	132600	17284800	49600	49600	49600	49600	0
320	20231219	132500	17284800	49600	49600	49600	49600	0
321	20231219	132400	17284800	49600	49600	49600	49600	0
322	20231219	132300	17284800	49600	49600	49600	49600	0
323	20231219	132200	17284800	49600	49600	49600	49600	0
324	20231219	132100	17284800	49600	49600	49600	49600	0
325	20231219	132000	17284800	49600	49600	49600	49600	0
326	20231219	131900	17284800	49600	49600	49600	49600	0
327	20231219	131800	17284800	49600	49600	49600	49600	0
328	20231219	131700	17284800	49600	49600	49600	49600	0
329	20231219	131600	17284800	49600	49600	49600	49600	0
330	20231219	131500	17284800	49600	49600	49600	49600	0
331	20231219	131400	17284800	49600	49600	49600	49600	0
332	20231219	131300	17284800	49600	49600	49600	49600	0
333	20231219	131200	17284800	49600	49600	49600	49600	0
334	20231219	131100	17284800	49600	49600	49600	49600	0
335	20231219	131000	17284800	49600	49600	49600	49600	0
336	20231219	130900	17284800	49600	49600	49600	49600	0
337	20231219	130800	17284800	49600	49600	49600	49600	0
338	20231219	130700	17284800	49600	49600	49600	49600	0
339	20231219	130600	17284800	49600	49600	49600	49600	0
340	20231219	130500	17284800	49600	49600	49600	49600	0
341	20231219	130400	17284800	49600	49600	49600	49600	0
342	20231219	130300	17284800	49600	49600	49600	49600	0
343	20231219	130200	17284800	49600	49600	49600	49600	0
344	20231219	130100	17284800	49600	49600	49600	49600	0
345	20231219	130000	17284800	49600	49600	49600	49600	0
346	20231219	125900	17284800	49600	49600	49600	49600	0
347	20231219	125800	17284800	49600	49600	49600	49600	0
348	20231219	125700	17284800	49600	49600	49600	49600	0
349	20231219	125600	17284800	49600	49600	49600	49600	0
350	20231219	125500	17284800	49600	49600	49600	49600	0
351	20231219	125400	17284800	49600	49600	49600	49600	0
352	20231219	125300	17284800	49600	49600	49600	49600	0
353	20231219	125200	17284800	49600	49600	49600	49600	0
354	20231219	125100	17284800	49600	49600	49600	49600	0
355	20231219	125000	17284800	49600	49600	49600	49600	0
356	20231219	124900	17284800	49600	49600	49600	49600	0
357	20231219	124800	17284800	49600	49600	49600	49600	0
358	20231219	124700	17284800	49600	49600	49600	49600	0
359	20231219	124600	17284800	49600	49600	49600	49600	0
360	20231219	124500	17284800	49600	49600	49600	49600	0
361	20231219	124400	17284800	49600	49600	49600	49600	0
362	20231219	124300	17284800	49600	49600	49600	49600	0
363	20231219	124200	17284800	49600	49600	49600	49600	0
364	20231219	124100	17284800	49600	49600	49600	49600	0
365	20231219	124000	17284800	49600	49600	49600	49600	0
366	20231219	123900	17284800	49600	49600	49600	49600	0
367	20231219	123800	17284800	49600	49600	49600	49600	0
368	20231219	123700	17284800	49600	49600	49600	49600	0
369	20231219	123600	17284800	49600	49600	49600	49600	0
370	20231219	123500	17284800	49600	49600	49600	49600	0
371	20231219	123400	17284800	49600	49600	49600	49600	0
372	20231219	123300	17284800	49600	49600	49600	49600	0
373	20231219	123200	17284800	49600	49600	49600	49600	0
374	20231219	123100	17284800	49600	49600	49600	49600	0
375	20231219	123000	17284800	49600	49600	49600	49600	0
376	20231219	122900	17284800	49600	49600	49600	49600	0
377	20231219	122800	17284800	49600	49600	49600	49600	0
378	20231219	122700	17284800	49600	49600	49600	49600	0
379	20231219	122600	17284800	49600	49600	49600	49600	0
380	20231219	122500	17284800	49600	49600	49600	49600	0
381	20231219	122400	17284800	49600	49600	49600	49600	0
382	20231219	122300	17284800	49600	49600	49600	49600	0
383	20231219	122200	17284800	49600	49600	49600	49600	0
384	20231219	122100	17284800	49600	49600	49600	49600	0
385	20231219	122000	17284800	49600	49600	49600	49600	0
386	20231219	121900	17284800	49600	49600	49600	49600	0
387	20231219	121800	17284800	49600	49600	49600	49600	0
388	20231219	121700	17284800	49600	49600	49600	49600	0
389	20231219	121600	17284800	49600	49600	49600	49600	0
390	20231219	121500	17284800	49600	49600	49600	49600	0
391	20231219	121400	17284800	49600	49600	49600	49600	0
392	20231219	121300	17284800	49600	49600	49600	49600	0
393	20231219	121200	17284800	49600	49600	49600	49600	0
394	20231219	121100	17284800	49600	49600	49600	49600	0
395	20231219	121000	17284800	49600	49600	49600	49600	0
396	20231219	120900	17284800	49600	49600	49600	49600	0
397	20231219	120800	17284800	49600	49600	49600	49600	0
398	20231219	120700	17284800	49600	49600	49600	49600	0
399	20231219	120600	17284800	49600	49600	49600	49600	0
400	20231219	120500	17284800	49600	49600	49600	49600	0
401	20231219	120400	17284800	49600	49650	49650	49600	50
402	20231219	120300	14804750	49650	49650	49650	49650	0
403	20231219	120200	14804750	49650	49650	49650	49650	0
404	20231219	120100	14804750	49650	49650	49650	49650	0
405	20231219	120000	14804750	49650	49650	49650	49650	0
406	20231219	115900	14804750	49650	49650	49650	49650	0
407	20231219	115800	14804750	49650	49650	49650	49650	0
408	20231219	115700	14804750	49650	49650	49650	49650	0
409	20231219	115600	14804750	49650	49650	49650	49650	0
410	20231219	115500	14804750	49650	49650	49650	49650	0
411	20231219	115400	14804750	49650	49650	49650	49650	0
412	20231219	115300	14804750	49650	49650	49650	49650	0
413	20231219	115200	14804750	49650	49650	49650	49650	0
414	20231219	115100	14804750	49650	49650	49650	49650	0
415	20231219	115000	14804750	49650	49650	49650	49650	0
416	20231219	114900	14804750	49650	49650	49650	49650	0
417	20231219	114800	14804750	49650	49650	49650	49650	0
418	20231219	114700	14804750	49650	49650	49650	49650	0
419	20231219	114600	14804750	49650	49650	49650	49650	0
420	20231219	114500	14804750	49650	49650	49650	49650	0
421	20231219	114400	14804750	49650	49650	49650	49650	5
422	20231219	114300	14556500	49850	49850	49850	49850	0
423	20231219	114200	14556500	49850	49850	49850	49850	0
424	20231219	114100	14556500	49850	49850	49850	49850	0
425	20231219	114000	14556500	49850	49850	49850	49850	0
426	20231219	113900	14556500	49850	49850	49850	49850	0
427	20231219	113800	14556500	49850	49850	49850	49850	0
428	20231219	113700	14556500	49850	49850	49850	49850	0
429	20231219	113600	14556500	49850	49850	49850	49850	0
430	20231219	113500	14556500	49850	49850	49850	49850	0
431	20231219	113400	14556500	49850	49850	49850	49850	0
432	20231219	113300	14556500	49850	49850	49850	49850	0
433	20231219	113200	14556500	49850	49850	49850	49850	0
434	20231219	113100	14556500	49850	49850	49850	49850	0
435	20231219	113000	14556500	49850	49850	49850	49850	0
436	20231219	112900	14556500	49850	49850	49850	49850	0
437	20231219	112800	14556500	49850	49850	49850	49850	0
438	20231219	112700	14556500	49850	49850	49850	49850	0
439	20231219	112600	14556500	49850	49850	49850	49850	0
440	20231219	112500	14556500	49850	49850	49850	49850	0
441	20231219	112400	14556500	49850	49850	49850	49850	0
442	20231219	112300	14556500	49850	49850	49850	49850	0
443	20231219	112200	14556500	49850	49850	49850	49850	0
444	20231219	112100	14556500	49850	49850	49850	49850	0
445	20231219	112000	14556500	49850	49850	49850	49850	0
446	20231219	111900	14556500	49850	49850	49850	49850	0
447	20231219	111800	14556500	49850	49850	49850	49850	0
448	20231219	111700	14556500	49850	49850	49850	49850	0
449	20231219	111600	14556500	49850	49850	49850	49850	0
450	20231219	111500	14556500	49850	49850	49850	49850	0
451	20231219	111400	14556500	49850	49850	49850	49850	0
452	20231219	111300	14556500	49850	49850	49850	49850	0
453	20231219	111200	14556500	49850	49850	49850	49850	0
454	20231219	111100	14556500	49850	49850	49850	49850	0
455	20231219	111000	14556500	49850	49850	49850	49850	0
456	20231219	110900	14556500	49850	49850	49850	49850	0
457	20231219	110800	14556500	49850	49850	49850	49850	0
458	20231219	110700	14556500	49850	49850	49850	49850	0
459	20231219	110600	14556500	49850	49850	49850	49850	0
460	20231219	110500	14556500	49850	49850	49850	49850	0
461	20231219	110400	14556500	49850	49850	49850	49850	0
462	20231219	110300	14556500	49850	49850	49850	49850	0
463	20231219	110200	14556500	49850	49850	49850	49850	0
464	20231219	110100	14556500	49850	49850	49850	49850	0
465	20231219	110000	14556500	49850	49850	49850	49850	0
466	20231219	105900	14556500	49850	49850	49850	49850	6
467	20231219	105800	14257400	49850	49850	49850	49850	0
468	20231219	105700	14257400	49850	49850	49850	49850	1
469	20231219	105600	14207550	50000	50000	50000	50000	0
470	20231219	105500	14207550	50000	50000	50000	50000	0
471	20231219	105400	14207550	50000	50000	50000	50000	0
472	20231219	105300	14207550	50000	50000	50000	50000	0
473	20231219	105200	14207550	50000	50000	50000	50000	1
474	20231219	105100	14157550	49850	49850	49850	49850	0
475	20231219	105000	14157550	49850	49850	49850	49850	0
476	20231219	104900	14157550	49850	49850	49850	49850	0
477	20231219	104800	14157550	49850	49850	49850	49850	0
478	20231219	104700	14157550	49850	49850	49850	49850	0
479	20231219	104600	14157550	49850	49850	49850	49850	0
480	20231219	104500	14157550	49850	49850	49850	49850	1
481	20231219	104400	14107700	50200	50200	50200	50200	0
482	20231219	104300	14107700	50200	50200	50200	50200	0
483	20231219	104200	14107700	50200	50200	50200	50200	0
484	20231219	104100	14107700	50200	50200	50200	50200	0
485	20231219	104000	14107700	50200	50200	50200	50200	0
486	20231219	103900	14107700	50200	50200	50200	50200	0
487	20231219	103800	14107700	50200	50200	50200	50200	0
488	20231219	103700	14107700	50200	50200	50200	50200	0
489	20231219	103600	14107700	50200	50200	50200	50200	0
490	20231219	103500	14107700	50200	50000	50200	50000	3
491	20231219	103400	13957400	49600	49600	49600	49600	0
492	20231219	103300	13957400	49600	49600	49600	49600	0
493	20231219	103200	13957400	49600	49600	49600	49600	0
494	20231219	103100	13957400	49600	49600	49600	49600	0
495	20231219	103000	13957400	49600	49600	49600	49600	49
496	20231219	102900	11527000	49600	49600	49600	49600	0
497	20231219	102800	11527000	49600	49600	49600	49600	0
498	20231219	102700	11527000	49600	49600	49600	49600	0
499	20231219	102600	11527000	49600	49600	49600	49600	0
500	20231219	102500	11527000	49600	49600	49600	49600	0
501	20231219	102400	11527000	49600	49600	49600	49600	0
502	20231219	102300	11527000	49600	49600	49600	49600	0
503	20231219	102200	11527000	49600	49600	49600	49600	1
504	20231219	102100	11477400	49600	49600	49600	49600	0
505	20231219	102000	11477400	49600	49600	49600	49600	0
506	20231219	101900	11477400	49600	49600	49600	49600	0
507	20231219	101800	11477400	49600	49600	49600	49600	0
508	20231219	101700	11477400	49600	49600	49600	49600	2
509	20231219	101600	11378200	49500	49500	49500	49500	0
510	20231219	101500	11378200	49500	49500	49500	49500	0
511	20231219	101400	11378200	49500	49500	49500	49500	0
512	20231219	101300	11378200	49500	49500	49500	49500	0
513	20231219	101200	11378200	49500	49500	49500	49500	0
514	20231219	101100	11378200	49500	49500	49500	49500	0
515	20231219	101000	11378200	49500	49500	49500	49500	0
516	20231219	100900	11378200	49500	49500	49500	49500	0
517	20231219	100800	11378200	49500	49500	49500	49500	0
518	20231219	100700	11378200	49500	49500	49500	49500	0
519	20231219	100600	11378200	49500	49500	49500	49500	0
520	20231219	100500	11378200	49500	49500	49500	49500	0
521	20231219	100400	11378200	49500	49500	49500	49500	3
522	20231219	100300	11229700	49500	49500	49500	49500	17
523	20231219	100200	10388200	49500	49500	49500	49500	11
524	20231219	100100	9843700	49400	49400	49400	49400	0
525	20231219	100000	9843700	49400	49400	49400	49400	0
526	20231219	095900	9843700	49400	49400	49400	49400	0
527	20231219	095800	9843700	49400	49400	49400	49400	0
528	20231219	095700	9843700	49400	49400	49400	49400	0
529	20231219	095600	9843700	49400	49400	49400	49400	0
530	20231219	095500	9843700	49400	49400	49400	49400	0
531	20231219	095400	9843700	49400	49400	49400	49400	0
532	20231219	095300	9843700	49400	49400	49400	49400	0
533	20231219	095200	9843700	49400	49400	49400	49400	0
534	20231219	095100	9843700	49400	49400	49400	49400	0
535	20231219	095000	9843700	49400	49400	49400	49400	0
536	20231219	094900	9843700	49400	49400	49400	49400	0
537	20231219	094800	9843700	49400	49400	49400	49400	0
538	20231219	094700	9843700	49400	49400	49400	49400	0
539	20231219	094600	9843700	49400	49400	49400	49400	0
540	20231219	094500	9843700	49400	49400	49400	49400	0
541	20231219	094400	9843700	49400	49400	49400	49400	0
542	20231219	094300	9843700	49400	49400	49400	49400	0
543	20231219	094200	9843700	49400	49400	49400	49400	0
544	20231219	094100	9843700	49400	49400	49400	49400	0
545	20231219	094000	9843700	49400	49400	49400	49400	0
546	20231219	093900	9843700	49400	49400	49400	49400	0
547	20231219	093800	9843700	49400	49400	49400	49400	0
548	20231219	093700	9843700	49400	49400	49400	49400	0
549	20231219	093600	9843700	49400	49400	49400	49400	0
550	20231219	093500	9843700	49400	49350	49400	49350	2
551	20231219	093400	9744950	49350	49350	49350	49350	0
552	20231219	093300	9744950	49350	49350	49350	49350	0
553	20231219	093200	9744950	49350	49350	49350	49350	0
554	20231219	093100	9744950	49350	49350	49350	49350	0
555	20231219	093000	9744950	49350	49350	49350	49350	0
556	20231219	092900	9744950	49350	49350	49350	49350	0
557	20231219	092800	9744950	49350	49350	49350	49350	0
558	20231219	092700	9744950	49350	49300	49350	49300	5
559	20231219	092600	9498300	49350	49350	49350	49350	0
560	20231219	092500	9498300	49350	49350	49350	49350	0
561	20231219	092400	9498300	49350	49350	49350	49350	0
562	20231219	092300	9498300	49350	49350	49350	49350	0
563	20231219	092200	9498300	49350	49350	49350	49350	0
564	20231219	092100	9498300	49350	49350	49350	49350	0
565	20231219	092000	9498300	49350	49350	49350	49350	0
566	20231219	091900	9498300	49350	49350	49350	49350	0
567	20231219	091800	9498300	49350	49350	49350	49350	0
568	20231219	091700	9498300	49350	49350	49350	49350	1
569	20231219	091600	9448950	49100	49150	49150	49100	5
570	20231219	091500	9203350	49000	49000	49000	49000	0
571	20231219	091400	9203350	49000	49550	49550	48900	183
572	20231219	091300	201600	50400	50400	50400	50400	0
573	20231219	091200	201600	50400	50400	50400	50400	0
574	20231219	091100	201600	50400	50400	50400	50400	0
575	20231219	091000	201600	50400	50400	50400	50400	0
576	20231219	090900	201600	50400	50400	50400	50400	0
577	20231219	090800	201600	50400	50400	50400	50400	4
578	20231219	090700	0	49900	49900	49900	49900	0
579	20231219	090600	0	49900	49900	49900	49900	0
580	20231219	090500	0	49900	49900	49900	49900	0
581	20231219	090400	0	49900	49900	49900	49900	0
582	20231219	090300	0	49900	49900	49900	49900	0
583	20231219	090200	0	49900	49900	49900	49900	0
584	20231219	090100	0	49900	49900	49900	49900	0
585	20231219	090000	0	49900	49900	49900	49900	0