KissMeData/004700/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184200	96595400	49850	49850	49850	49850	32
3	20231227	184100	96595400	49850	49850	49850	49850	0
4	20231227	184000	96595400	49850	49850	49850	49850	0
5	20231227	183900	96595400	49850	49850	49850	49850	0
6	20231227	183800	96595400	49850	49850	49850	49850	0
7	20231227	183700	96595400	49850	49850	49850	49850	0
8	20231227	183600	96595400	49850	49850	49850	49850	0
9	20231227	183500	96595400	49850	49850	49850	49850	0
10	20231227	183400	96595400	49850	49850	49850	49850	0
11	20231227	183300	96595400	49850	49850	49850	49850	0
12	20231227	183200	96595400	49850	49850	49850	49850	0
13	20231227	183100	96595400	49850	49850	49850	49850	0
14	20231227	183000	96595400	49850	49850	49850	49850	0
15	20231227	182900	96595400	49850	49850	49850	49850	0
16	20231227	182800	96595400	49850	49850	49850	49850	0
17	20231227	182700	96595400	49850	49850	49850	49850	0
18	20231227	182600	96595400	49850	49850	49850	49850	0
19	20231227	182500	96595400	49850	49850	49850	49850	0
20	20231227	182400	96595400	49850	49850	49850	49850	0
21	20231227	182300	96595400	49850	49850	49850	49850	0
22	20231227	182200	96595400	49850	49850	49850	49850	0
23	20231227	182100	96595400	49850	49850	49850	49850	0
24	20231227	182000	96595400	49850	49850	49850	49850	0
25	20231227	181900	96595400	49850	49850	49850	49850	0
26	20231227	181800	96595400	49850	49850	49850	49850	0
27	20231227	181700	96595400	49850	49850	49850	49850	0
28	20231227	181600	96595400	49850	49850	49850	49850	0
29	20231227	181500	96595400	49850	49850	49850	49850	0
30	20231227	181400	96595400	49850	49850	49850	49850	0
31	20231227	181300	96595400	49850	49850	49850	49850	0
32	20231227	181200	96595400	49850	49850	49850	49850	32
33	20231227	181100	96595400	49850	49850	49850	49850	0
34	20231227	181000	96595400	49850	49850	49850	49850	0
35	20231227	180900	96595400	49850	49850	49850	49850	0
36	20231227	180800	96595400	49850	49850	49850	49850	0
37	20231227	180700	96595400	49850	49850	49850	49850	0
38	20231227	180600	96595400	49850	49850	49850	49850	0
39	20231227	180500	96595400	49850	49850	49850	49850	0
40	20231227	180400	96595400	49850	49850	49850	49850	0
41	20231227	180300	96595400	49850	49850	49850	49850	0
42	20231227	180200	96595400	49850	49850	49850	49850	0
43	20231227	180100	96595400	49850	49850	49850	49850	0
44	20231227	180000	96595400	49850	49850	49850	49850	0
45	20231227	175900	96595400	49850	49850	49850	49850	0
46	20231227	175800	96595400	49850	49850	49850	49850	0
47	20231227	175700	96595400	49850	49850	49850	49850	0
48	20231227	175600	96595400	49850	49850	49850	49850	0
49	20231227	175500	96595400	49850	49850	49850	49850	0
50	20231227	175400	96595400	49850	49850	49850	49850	0
51	20231227	175300	96595400	49850	49850	49850	49850	0
52	20231227	175200	96595400	49850	49850	49850	49850	0
53	20231227	175100	96595400	49850	49850	49850	49850	0
54	20231227	175000	96595400	49850	49850	49850	49850	0
55	20231227	174900	96595400	49850	49850	49850	49850	0
56	20231227	174800	96595400	49850	49850	49850	49850	0
57	20231227	174700	96595400	49850	49850	49850	49850	0
58	20231227	174600	96595400	49850	49850	49850	49850	0
59	20231227	174500	96595400	49850	49850	49850	49850	0
60	20231227	174400	96595400	49850	49850	49850	49850	0
61	20231227	174300	96595400	49850	49850	49850	49850	0
62	20231227	174200	96595400	49850	49850	49850	49850	32
63	20231227	174100	96595400	49850	49850	49850	49850	0
64	20231227	174000	96595400	49850	49850	49850	49850	0
65	20231227	173900	96595400	49850	49850	49850	49850	0
66	20231227	173800	96595400	49850	49850	49850	49850	0
67	20231227	173700	96595400	49850	49850	49850	49850	0
68	20231227	173600	96595400	49850	49850	49850	49850	0
69	20231227	173500	96595400	49850	49850	49850	49850	0
70	20231227	173400	96595400	49850	49850	49850	49850	0
71	20231227	173300	96595400	49850	49850	49850	49850	0
72	20231227	173200	96595400	49850	49850	49850	49850	0
73	20231227	173100	96595400	49850	49850	49850	49850	0
74	20231227	173000	96595400	49850	49850	49850	49850	0
75	20231227	172900	96595400	49850	49850	49850	49850	0
76	20231227	172800	96595400	49850	49850	49850	49850	0
77	20231227	172700	96595400	49850	49850	49850	49850	0
78	20231227	172600	96595400	49850	49850	49850	49850	0
79	20231227	172500	96595400	49850	49850	49850	49850	0
80	20231227	172400	96595400	49850	49850	49850	49850	0
81	20231227	172300	96595400	49850	49850	49850	49850	0
82	20231227	172200	96595400	49850	49850	49850	49850	0
83	20231227	172100	96595400	49850	49850	49850	49850	0
84	20231227	172000	96595400	49850	49850	49850	49850	0
85	20231227	171900	96595400	49850	49850	49850	49850	0
86	20231227	171800	96595400	49850	49850	49850	49850	0
87	20231227	171700	96595400	49850	49850	49850	49850	0
88	20231227	171600	96595400	49850	49850	49850	49850	0
89	20231227	171500	96595400	49850	49850	49850	49850	0
90	20231227	171400	96595400	49850	49850	49850	49850	0
91	20231227	171300	96595400	49850	49850	49850	49850	0
92	20231227	171200	96595400	49850	49850	49850	49850	32
93	20231227	171100	96595400	49850	49850	49850	49850	0
94	20231227	171000	96595400	49850	49850	49850	49850	0
95	20231227	170900	96595400	49850	49850	49850	49850	0
96	20231227	170800	96595400	49850	49850	49850	49850	0
97	20231227	170700	96595400	49850	49850	49850	49850	0
98	20231227	170600	96595400	49850	49850	49850	49850	0
99	20231227	170500	96595400	49850	49850	49850	49850	0
100	20231227	170400	96595400	49850	49850	49850	49850	0
101	20231227	170300	96595400	49850	49850	49850	49850	0
102	20231227	170200	96595400	49850	49850	49850	49850	0
103	20231227	170100	96595400	49850	49850	49850	49850	0
104	20231227	170000	96595400	49850	49850	49850	49850	0
105	20231227	165900	96595400	49850	49850	49850	49850	0
106	20231227	165800	96595400	49850	49850	49850	49850	0
107	20231227	165700	96595400	49850	49850	49850	49850	0
108	20231227	165600	96595400	49850	49850	49850	49850	0
109	20231227	165500	96595400	49850	49850	49850	49850	0
110	20231227	165400	96595400	49850	49850	49850	49850	0
111	20231227	165300	96595400	49850	49850	49850	49850	0
112	20231227	165200	96595400	49850	49850	49850	49850	0
113	20231227	165100	96595400	49850	49850	49850	49850	0
114	20231227	165000	96595400	49850	49850	49850	49850	0
115	20231227	164900	96595400	49850	49850	49850	49850	0
116	20231227	164800	96595400	49850	49850	49850	49850	0
117	20231227	164700	96595400	49850	49850	49850	49850	0
118	20231227	164600	96595400	49850	49850	49850	49850	0
119	20231227	164500	96595400	49850	49850	49850	49850	0
120	20231227	164400	96595400	49850	49850	49850	49850	0
121	20231227	164300	96595400	49850	49850	49850	49850	0
122	20231227	164200	96595400	49850	49850	49850	49850	32
123	20231227	164100	96595400	49850	49850	49850	49850	0
124	20231227	164000	96595400	49850	49850	49850	49850	0
125	20231227	163900	96595400	49850	49850	49850	49850	0
126	20231227	163800	96595400	49850	49850	49850	49850	0
127	20231227	163700	96595400	49850	49850	49850	49850	0
128	20231227	163600	96595400	49850	49850	49850	49850	0
129	20231227	163500	96595400	49850	49850	49850	49850	0
130	20231227	163400	96595400	49850	49850	49850	49850	0
131	20231227	163300	96595400	49850	49850	49850	49850	0
132	20231227	163200	96595400	49850	49850	49850	49850	0
133	20231227	163100	96595400	49850	49850	49850	49850	0
134	20231227	163000	96595400	49850	49850	49850	49850	0
135	20231227	162900	96595400	49850	49850	49850	49850	0
136	20231227	162800	96595400	49850	49850	49850	49850	0
137	20231227	162700	96595400	49850	49850	49850	49850	0
138	20231227	162600	96595400	49850	49850	49850	49850	0
139	20231227	162500	96595400	49850	49850	49850	49850	0
140	20231227	162400	96595400	49850	49850	49850	49850	0
141	20231227	162300	96595400	49850	49850	49850	49850	0
142	20231227	162200	96595400	49850	49850	49850	49850	0
143	20231227	162100	96595400	49850	49850	49850	49850	0
144	20231227	162000	96595400	49850	49850	49850	49850	0
145	20231227	161900	96595400	49850	49850	49850	49850	0
146	20231227	161800	96595400	49850	49850	49850	49850	0
147	20231227	161700	96595400	49850	49850	49850	49850	0
148	20231227	161600	96595400	49850	49850	49850	49850	0
149	20231227	161500	96595400	49850	49850	49850	49850	0
150	20231227	161400	96595400	49850	49850	49850	49850	0
151	20231227	161300	96595400	49850	49850	49850	49850	0
152	20231227	161200	96595400	49850	49850	49850	49850	32
153	20231227	161100	96595400	49850	49850	49850	49850	0
154	20231227	161000	96595400	49850	49850	49850	49850	0
155	20231227	160900	96595400	49850	49850	49850	49850	0
156	20231227	160800	96595400	49850	49850	49850	49850	0
157	20231227	160700	96595400	49850	49850	49850	49850	0
158	20231227	160600	96595400	49850	49850	49850	49850	0
159	20231227	160500	96595400	49850	49850	49850	49850	0
160	20231227	160400	96595400	49850	49850	49850	49850	0
161	20231227	160300	96595400	49850	49850	49850	49850	0
162	20231227	160200	96595400	49850	49850	49850	49850	0
163	20231227	160100	96595400	49850	49850	49850	49850	0
164	20231227	160000	96595400	49850	49850	49850	49850	0
165	20231227	155900	96595400	49850	49850	49850	49850	0
166	20231227	155800	96595400	49850	49850	49850	49850	0
167	20231227	155700	96595400	49850	49850	49850	49850	0
168	20231227	155600	96595400	49850	49850	49850	49850	0
169	20231227	155500	96595400	49850	49850	49850	49850	0
170	20231227	155400	96595400	49850	49850	49850	49850	0
171	20231227	155300	96595400	49850	49850	49850	49850	0
172	20231227	155200	96595400	49850	49850	49850	49850	0
173	20231227	155100	96595400	49850	49850	49850	49850	0
174	20231227	155000	96595400	49850	49850	49850	49850	0
175	20231227	154900	96595400	49850	49850	49850	49850	0
176	20231227	154800	96595400	49850	49850	49850	49850	0
177	20231227	154700	96595400	49850	49850	49850	49850	0
178	20231227	154600	96595400	49850	49850	49850	49850	0
179	20231227	154500	96595400	49850	49850	49850	49850	0
180	20231227	154400	96595400	49850	49850	49850	49850	0
181	20231227	154300	96595400	49850	49850	49850	49850	0
182	20231227	154200	96595400	49850	49850	49850	49850	32
183	20231227	154100	96595400	49850	49850	49850	49850	0
184	20231227	154000	96595400	49850	49850	49850	49850	0
185	20231227	153900	96595400	49850	49850	49850	49850	0
186	20231227	153800	96595400	49850	49850	49850	49850	0
187	20231227	153700	96595400	49850	49850	49850	49850	0
188	20231227	153600	96595400	49850	49850	49850	49850	0
189	20231227	153500	96595400	49850	49850	49850	49850	0
190	20231227	153400	96595400	49850	49850	49850	49850	0
191	20231227	153300	96595400	49850	49850	49850	49850	0
192	20231227	153200	96595400	49850	49850	49850	49850	0
193	20231227	153100	96595400	49850	49850	49850	49850	0
194	20231227	153000	96595400	49850	49850	49850	49850	32
195	20231227	152900	95000200	49800	49800	49800	49800	0
196	20231227	152800	95000200	49800	49800	49800	49800	0
197	20231227	152700	95000200	49800	49800	49800	49800	0
198	20231227	152600	95000200	49800	49800	49800	49800	0
199	20231227	152500	95000200	49800	49800	49800	49800	0
200	20231227	152400	95000200	49800	49800	49800	49800	0
201	20231227	152300	95000200	49800	49800	49800	49800	0
202	20231227	152200	95000200	49800	49800	49800	49800	0
203	20231227	152100	95000200	49800	49800	49800	49800	0
204	20231227	152000	95000200	49800	49800	49800	49800	0
205	20231227	151900	95000200	49800	49800	49800	49800	2
206	20231227	151800	94900600	49700	49700	49700	49700	0
207	20231227	151700	94900600	49700	49700	49700	49700	0
208	20231227	151600	94900600	49700	49700	49700	49700	0
209	20231227	151500	94900600	49700	49700	49700	49700	4
210	20231227	151400	94701800	49700	49700	49700	49700	0
211	20231227	151300	94701800	49700	49700	49700	49700	0
212	20231227	151200	94701800	49700	49700	49700	49700	0
213	20231227	151100	94701800	49700	49700	49700	49700	0
214	20231227	151000	94701800	49700	49700	49700	49700	0
215	20231227	150900	94701800	49700	49700	49700	49700	0
216	20231227	150800	94701800	49700	49700	49700	49700	0
217	20231227	150700	94701800	49700	49700	49700	49700	0
218	20231227	150600	94701800	49700	49700	49700	49700	0
219	20231227	150500	94701800	49700	49700	49700	49700	0
220	20231227	150400	94701800	49700	49700	49700	49700	0
221	20231227	150300	94701800	49700	49700	49700	49700	0
222	20231227	150200	94701800	49700	49700	49700	49700	0
223	20231227	150100	94701800	49700	49700	49700	49700	0
224	20231227	150000	94701800	49700	49700	49700	49700	0
225	20231227	145900	94701800	49700	49700	49700	49700	0
226	20231227	145800	94701800	49700	49700	49700	49700	0
227	20231227	145700	94701800	49700	49700	49700	49700	0
228	20231227	145600	94701800	49700	49700	49700	49700	0
229	20231227	145500	94701800	49700	49700	49700	49700	0
230	20231227	145400	94701800	49700	49700	49700	49700	0
231	20231227	145300	94701800	49700	49700	49700	49700	0
232	20231227	145200	94701800	49700	49700	49700	49700	0
233	20231227	145100	94701800	49700	49700	49700	49700	0
234	20231227	145000	94701800	49700	49700	49700	49700	0
235	20231227	144900	94701800	49700	49700	49700	49700	0
236	20231227	144800	94701800	49700	49700	49700	49700	0
237	20231227	144700	94701800	49700	49700	49700	49700	0
238	20231227	144600	94701800	49700	49700	49700	49700	0
239	20231227	144500	94701800	49700	49700	49700	49700	0
240	20231227	144400	94701800	49700	49700	49700	49700	0
241	20231227	144300	94701800	49700	49700	49700	49700	0
242	20231227	144200	94701800	49700	49700	49700	49700	0
243	20231227	144100	94701800	49700	49700	49700	49700	0
244	20231227	144000	94701800	49700	49700	49700	49700	0
245	20231227	143900	94701800	49700	49650	49700	49650	2
246	20231227	143800	94602450	49650	49650	49650	49650	0
247	20231227	143700	94602450	49650	49650	49650	49650	0
248	20231227	143600	94602450	49650	49650	49650	49650	0
249	20231227	143500	94602450	49650	49650	49650	49650	0
250	20231227	143400	94602450	49650	49650	49650	49650	0
251	20231227	143300	94602450	49650	49650	49650	49650	0
252	20231227	143200	94602450	49650	49650	49650	49650	0
253	20231227	143100	94602450	49650	49650	49650	49650	0
254	20231227	143000	94602450	49650	49650	49650	49650	0
255	20231227	142900	94602450	49650	49650	49650	49650	0
256	20231227	142800	94602450	49650	49650	49650	49650	0
257	20231227	142700	94602450	49650	49650	49650	49650	0
258	20231227	142600	94602450	49650	49650	49650	49650	0
259	20231227	142500	94602450	49650	49650	49650	49650	0
260	20231227	142400	94602450	49650	49650	49650	49650	0
261	20231227	142300	94602450	49650	49650	49650	49650	0
262	20231227	142200	94602450	49650	49650	49650	49650	0
263	20231227	142100	94602450	49650	49650	49650	49650	0
264	20231227	142000	94602450	49650	49650	49650	49650	0
265	20231227	141900	94602450	49650	49650	49650	49650	0
266	20231227	141800	94602450	49650	49650	49650	49650	5
267	20231227	141700	94354200	49450	49450	49450	49450	0
268	20231227	141600	94354200	49450	49450	49450	49450	0
269	20231227	141500	94354200	49450	49450	49450	49450	0
270	20231227	141400	94354200	49450	49450	49450	49450	0
271	20231227	141300	94354200	49450	49450	49450	49450	0
272	20231227	141200	94354200	49450	49450	49450	49450	0
273	20231227	141100	94354200	49450	49450	49450	49450	0
274	20231227	141000	94354200	49450	49450	49450	49450	0
275	20231227	140900	94354200	49450	49450	49450	49450	0
276	20231227	140800	94354200	49450	49450	49450	49450	0
277	20231227	140700	94354200	49450	49450	49450	49450	0
278	20231227	140600	94354200	49450	49450	49450	49450	0
279	20231227	140500	94354200	49450	49450	49450	49450	0
280	20231227	140400	94354200	49450	49450	49450	49450	0
281	20231227	140300	94354200	49450	49450	49450	49450	0
282	20231227	140200	94354200	49450	49450	49450	49450	0
283	20231227	140100	94354200	49450	49450	49450	49450	0
284	20231227	140000	94354200	49450	49450	49450	49450	0
285	20231227	135900	94354200	49450	49450	49450	49450	0
286	20231227	135800	94354200	49450	49450	49450	49450	0
287	20231227	135700	94354200	49450	49450	49450	49450	0
288	20231227	135600	94354200	49450	49450	49450	49450	0
289	20231227	135500	94354200	49450	49450	49450	49450	0
290	20231227	135400	94354200	49450	49450	49450	49450	0
291	20231227	135300	94354200	49450	49450	49450	49450	0
292	20231227	135200	94354200	49450	49500	49500	49450	100
293	20231227	135100	89409050	49500	49500	49500	49500	0
294	20231227	135000	89409050	49500	49500	49500	49500	0
295	20231227	134900	89409050	49500	49500	49500	49500	0
296	20231227	134800	89409050	49500	49500	49500	49500	0
297	20231227	134700	89409050	49500	49500	49500	49500	0
298	20231227	134600	89409050	49500	49500	49500	49500	0
299	20231227	134500	89409050	49500	49500	49500	49500	0
300	20231227	134400	89409050	49500	49500	49500	49500	0
301	20231227	134300	89409050	49500	49500	49500	49500	0
302	20231227	134200	89409050	49500	49500	49500	49500	0
303	20231227	134100	89409050	49500	49500	49500	49500	0
304	20231227	134000	89409050	49500	49500	49500	49500	5
305	20231227	133900	89161550	49850	49850	49850	49850	0
306	20231227	133800	89161550	49850	49850	49850	49850	0
307	20231227	133700	89161550	49850	49850	49850	49850	0
308	20231227	133600	89161550	49850	49850	49850	49850	0
309	20231227	133500	89161550	49850	49850	49850	49850	0
310	20231227	133400	89161550	49850	49850	49850	49850	0
311	20231227	133300	89161550	49850	49850	49850	49850	0
312	20231227	133200	89161550	49850	49850	49850	49850	0
313	20231227	133100	89161550	49850	49850	49850	49850	0
314	20231227	133000	89161550	49850	49850	49850	49850	0
315	20231227	132900	89161550	49850	49850	49850	49850	0
316	20231227	132800	89161550	49850	49850	49850	49850	0
317	20231227	132700	89161550	49850	49850	49850	49850	0
318	20231227	132600	89161550	49850	49850	49850	49850	0
319	20231227	132500	89161550	49850	49850	49850	49850	0
320	20231227	132400	89161550	49850	49850	49850	49850	0
321	20231227	132300	89161550	49850	49850	49850	49850	0
322	20231227	132200	89161550	49850	49850	49850	49850	0
323	20231227	132100	89161550	49850	49850	49850	49850	0
324	20231227	132000	89161550	49850	49850	49850	49850	0
325	20231227	131900	89161550	49850	49850	49850	49850	0
326	20231227	131800	89161550	49850	49850	49850	49850	0
327	20231227	131700	89161550	49850	49850	49850	49850	0
328	20231227	131600	89161550	49850	49850	49850	49850	0
329	20231227	131500	89161550	49850	49850	49850	49850	0
330	20231227	131400	89161550	49850	49850	49850	49850	0
331	20231227	131300	89161550	49850	49850	49850	49850	0
332	20231227	131200	89161550	49850	49850	49850	49850	0
333	20231227	131100	89161550	49850	49850	49850	49850	0
334	20231227	131000	89161550	49850	49850	49850	49850	0
335	20231227	130900	89161550	49850	49850	49850	49850	0
336	20231227	130800	89161550	49850	49850	49850	49850	0
337	20231227	130700	89161550	49850	49850	49850	49850	0
338	20231227	130600	89161550	49850	49850	49850	49850	0
339	20231227	130500	89161550	49850	49850	49850	49850	0
340	20231227	130400	89161550	49850	49850	49850	49850	0
341	20231227	130300	89161550	49850	49850	49850	49850	0
342	20231227	130200	89161550	49850	49850	49850	49850	0
343	20231227	130100	89161550	49850	49850	49850	49850	0
344	20231227	130000	89161550	49850	49850	49850	49850	0
345	20231227	125900	89161550	49850	49850	49850	49850	0
346	20231227	125800	89161550	49850	49850	49850	49850	0
347	20231227	125700	89161550	49850	49850	49850	49850	0
348	20231227	125600	89161550	49850	49850	49850	49850	0
349	20231227	125500	89161550	49850	49850	49850	49850	0
350	20231227	125400	89161550	49850	49850	49850	49850	0
351	20231227	125300	89161550	49850	49850	49850	49850	0
352	20231227	125200	89161550	49850	49850	49850	49850	0
353	20231227	125100	89161550	49850	49850	49850	49850	0
354	20231227	125000	89161550	49850	49850	49850	49850	0
355	20231227	124900	89161550	49850	49850	49850	49850	0
356	20231227	124800	89161550	49850	49850	49850	49850	0
357	20231227	124700	89161550	49850	49850	49850	49850	0
358	20231227	124600	89161550	49850	49850	49850	49850	1
359	20231227	124500	89111700	49900	49900	49900	49900	0
360	20231227	124400	89111700	49900	49900	49900	49900	0
361	20231227	124300	89111700	49900	49900	49900	49900	0
362	20231227	124200	89111700	49900	49900	49900	49900	0
363	20231227	124100	89111700	49900	49900	49900	49900	0
364	20231227	124000	89111700	49900	49900	49900	49900	0
365	20231227	123900	89111700	49900	49900	49900	49900	0
366	20231227	123800	89111700	49900	49900	49900	49900	0
367	20231227	123700	89111700	49900	49900	49900	49900	0
368	20231227	123600	89111700	49900	49900	49900	49900	0
369	20231227	123500	89111700	49900	49900	49900	49900	0
370	20231227	123400	89111700	49900	49900	49900	49900	0
371	20231227	123300	89111700	49900	49900	49900	49900	0
372	20231227	123200	89111700	49900	49900	49900	49900	0
373	20231227	123100	89111700	49900	49900	49900	49900	0
374	20231227	123000	89111700	49900	49900	49900	49900	0
375	20231227	122900	89111700	49900	49900	49900	49900	0
376	20231227	122800	89111700	49900	49900	49900	49900	0
377	20231227	122700	89111700	49900	49900	49900	49900	0
378	20231227	122600	89111700	49900	49900	49900	49900	20
379	20231227	122500	88113700	49850	49850	49850	49850	0
380	20231227	122400	88113700	49850	49850	49850	49850	0
381	20231227	122300	88113700	49850	49850	49850	49850	0
382	20231227	122200	88113700	49850	49850	49850	49850	0
383	20231227	122100	88113700	49850	49850	49850	49850	0
384	20231227	122000	88113700	49850	49850	49850	49850	0
385	20231227	121900	88113700	49850	49850	49850	49850	0
386	20231227	121800	88113700	49850	49850	49850	49850	0
387	20231227	121700	88113700	49850	49850	49850	49850	0
388	20231227	121600	88113700	49850	49850	49850	49850	0
389	20231227	121500	88113700	49850	49850	49850	49850	0
390	20231227	121400	88113700	49850	49850	49850	49850	0
391	20231227	121300	88113700	49850	49850	49850	49850	0
392	20231227	121200	88113700	49850	49850	49850	49850	0
393	20231227	121100	88113700	49850	49850	49850	49850	0
394	20231227	121000	88113700	49850	49850	49850	49850	0
395	20231227	120900	88113700	49850	49850	49850	49850	0
396	20231227	120800	88113700	49850	49850	49850	49850	0
397	20231227	120700	88113700	49850	49850	49850	49850	0
398	20231227	120600	88113700	49850	49850	49850	49850	0
399	20231227	120500	88113700	49850	49850	49850	49850	0
400	20231227	120400	88113700	49850	49850	49850	49850	0
401	20231227	120300	88113700	49850	49850	49850	49850	0
402	20231227	120200	88113700	49850	49850	49850	49850	0
403	20231227	120100	88113700	49850	49850	49850	49850	0
404	20231227	120000	88113700	49850	49850	49850	49850	0
405	20231227	115900	88113700	49850	49850	49850	49850	0
406	20231227	115800	88113700	49850	49850	49850	49850	0
407	20231227	115700	88113700	49850	49850	49850	49850	0
408	20231227	115600	88113700	49850	49850	49850	49850	0
409	20231227	115500	88113700	49850	49850	49850	49850	0
410	20231227	115400	88113700	49850	49850	49850	49850	0
411	20231227	115300	88113700	49850	49850	49850	49850	0
412	20231227	115200	88113700	49850	49850	49850	49850	0
413	20231227	115100	88113700	49850	49850	49850	49850	0
414	20231227	115000	88113700	49850	49850	49850	49850	0
415	20231227	114900	88113700	49850	49850	49850	49850	0
416	20231227	114800	88113700	49850	49850	49850	49850	0
417	20231227	114700	88113700	49850	49850	49850	49850	0
418	20231227	114600	88113700	49850	49850	49850	49850	0
419	20231227	114500	88113700	49850	49850	49850	49850	0
420	20231227	114400	88113700	49850	49850	49850	49850	0
421	20231227	114300	88113700	49850	49850	49850	49850	0
422	20231227	114200	88113700	49850	49850	49850	49850	0
423	20231227	114100	88113700	49850	49850	49850	49850	0
424	20231227	114000	88113700	49850	49850	49850	49850	0
425	20231227	113900	88113700	49850	49850	49850	49850	0
426	20231227	113800	88113700	49850	49850	49850	49850	0
427	20231227	113700	88113700	49850	49850	49850	49850	0
428	20231227	113600	88113700	49850	49850	49850	49850	0
429	20231227	113500	88113700	49850	49850	49850	49850	0
430	20231227	113400	88113700	49850	49850	49850	49850	0
431	20231227	113300	88113700	49850	49850	49850	49850	0
432	20231227	113200	88113700	49850	49850	49850	49850	0
433	20231227	113100	88113700	49850	49850	49850	49850	0
434	20231227	113000	88113700	49850	49850	49850	49850	0
435	20231227	112900	88113700	49850	49850	49850	49850	0
436	20231227	112800	88113700	49850	49850	49850	49850	0
437	20231227	112700	88113700	49850	49850	49850	49850	0
438	20231227	112600	88113700	49850	49850	49850	49850	0
439	20231227	112500	88113700	49850	49850	49850	49850	0
440	20231227	112400	88113700	49850	49850	49850	49850	0
441	20231227	112300	88113700	49850	49850	49850	49850	0
442	20231227	112200	88113700	49850	49850	49850	49850	0
443	20231227	112100	88113700	49850	49850	49850	49850	0
444	20231227	112000	88113700	49850	49850	49850	49850	0
445	20231227	111900	88113700	49850	49850	49850	49850	0
446	20231227	111800	88113700	49850	49850	49850	49850	0
447	20231227	111700	88113700	49850	49850	49850	49850	0
448	20231227	111600	88113700	49850	49850	49850	49850	0
449	20231227	111500	88113700	49850	49850	49850	49850	0
450	20231227	111400	88113700	49850	49850	49850	49850	0
451	20231227	111300	88113700	49850	49850	49850	49850	0
452	20231227	111200	88113700	49850	49850	49850	49850	0
453	20231227	111100	88113700	49850	49850	49850	49850	0
454	20231227	111000	88113700	49850	49850	49850	49850	0
455	20231227	110900	88113700	49850	49850	49850	49850	8
456	20231227	110800	87714900	49850	49850	49850	49850	2
457	20231227	110700	87615200	49800	49800	49800	49800	0
458	20231227	110600	87615200	49800	49800	49800	49800	0
459	20231227	110500	87615200	49800	49800	49800	49800	0
460	20231227	110400	87615200	49800	49800	49800	49800	0
461	20231227	110300	87615200	49800	49800	49800	49800	0
462	20231227	110200	87615200	49800	49800	49800	49800	0
463	20231227	110100	87615200	49800	49800	49800	49800	0
464	20231227	110000	87615200	49800	49800	49800	49800	0
465	20231227	105900	87615200	49800	49800	49800	49800	0
466	20231227	105800	87615200	49800	49800	49800	49800	0
467	20231227	105700	87615200	49800	49950	49950	49800	41
468	20231227	105600	85569250	49900	49900	49900	49900	0
469	20231227	105500	85569250	49900	49900	49900	49900	0
470	20231227	105400	85569250	49900	49900	49900	49900	0
471	20231227	105300	85569250	49900	49900	49900	49900	0
472	20231227	105200	85569250	49900	49850	49900	49850	971
473	20231227	105100	37120350	49850	49850	49850	49850	0
474	20231227	105000	37120350	49850	49850	49850	49850	0
475	20231227	104900	37120350	49850	49850	49850	49850	0
476	20231227	104800	37120350	49850	49850	49850	49850	4
477	20231227	104700	36920950	49850	49850	49850	49850	0
478	20231227	104600	36920950	49850	49850	49850	49850	0
479	20231227	104500	36920950	49850	49850	49850	49850	0
480	20231227	104400	36920950	49850	49850	49850	49850	0
481	20231227	104300	36920950	49850	49850	49850	49850	0
482	20231227	104200	36920950	49850	49850	49850	49850	0
483	20231227	104100	36920950	49850	49850	49850	49850	0
484	20231227	104000	36920950	49850	49850	49850	49850	2
485	20231227	103900	36821250	49900	49900	49900	49900	0
486	20231227	103800	36821250	49900	49900	49900	49900	0
487	20231227	103700	36821250	49900	49900	49900	49900	0
488	20231227	103600	36821250	49900	49900	49900	49900	0
489	20231227	103500	36821250	49900	49900	49900	49900	0
490	20231227	103400	36821250	49900	49900	49900	49900	0
491	20231227	103300	36821250	49900	49900	49900	49900	0
492	20231227	103200	36821250	49900	49900	49900	49900	690
493	20231227	103100	2390250	49800	49750	49800	49750	9
494	20231227	103000	1942200	49800	49800	49800	49800	0
495	20231227	102900	1942200	49800	49800	49800	49800	0
496	20231227	102800	1942200	49800	49800	49800	49800	0
497	20231227	102700	1942200	49800	49800	49800	49800	0
498	20231227	102600	1942200	49800	49800	49800	49800	0
499	20231227	102500	1942200	49800	49800	49800	49800	0
500	20231227	102400	1942200	49800	49800	49800	49800	0
501	20231227	102300	1942200	49800	49800	49800	49800	0
502	20231227	102200	1942200	49800	49800	49800	49800	0
503	20231227	102100	1942200	49800	49800	49800	49800	0
504	20231227	102000	1942200	49800	49800	49800	49800	0
505	20231227	101900	1942200	49800	49800	49800	49800	0
506	20231227	101800	1942200	49800	49800	49800	49800	0
507	20231227	101700	1942200	49800	49800	49800	49800	0
508	20231227	101600	1942200	49800	49800	49800	49800	0
509	20231227	101500	1942200	49800	49800	49800	49800	0
510	20231227	101400	1942200	49800	49800	49800	49800	0
511	20231227	101300	1942200	49800	49800	49800	49800	0
512	20231227	101200	1942200	49800	49800	49800	49800	0
513	20231227	101100	1942200	49800	49800	49800	49800	0
514	20231227	101000	1942200	49800	49800	49800	49800	0
515	20231227	100900	1942200	49800	49800	49800	49800	0
516	20231227	100800	1942200	49800	49800	49800	49800	0
517	20231227	100700	1942200	49800	49800	49800	49800	0
518	20231227	100600	1942200	49800	49800	49800	49800	0
519	20231227	100500	1942200	49800	49800	49800	49800	0
520	20231227	100400	1942200	49800	49800	49800	49800	0
521	20231227	100300	1942200	49800	49800	49800	49800	0
522	20231227	100200	1942200	49800	49800	49800	49800	0
523	20231227	100100	1942200	49800	49800	49800	49800	0
524	20231227	100000	1942200	49800	49800	49800	49800	0
525	20231227	095900	1942200	49800	49800	49800	49800	0
526	20231227	095800	1942200	49800	49800	49800	49800	0
527	20231227	095700	1942200	49800	49800	49800	49800	0
528	20231227	095600	1942200	49800	49800	49800	49800	0
529	20231227	095500	1942200	49800	49800	49800	49800	0
530	20231227	095400	1942200	49800	49800	49800	49800	0
531	20231227	095300	1942200	49800	49800	49800	49800	0
532	20231227	095200	1942200	49800	49800	49800	49800	0
533	20231227	095100	1942200	49800	49800	49800	49800	0
534	20231227	095000	1942200	49800	49800	49800	49800	0
535	20231227	094900	1942200	49800	49800	49800	49800	0
536	20231227	094800	1942200	49800	49800	49800	49800	0
537	20231227	094700	1942200	49800	49800	49800	49800	0
538	20231227	094600	1942200	49800	49800	49800	49800	0
539	20231227	094500	1942200	49800	49800	49800	49800	0
540	20231227	094400	1942200	49800	49800	49800	49800	0
541	20231227	094300	1942200	49800	49800	49800	49800	0
542	20231227	094200	1942200	49800	49800	49800	49800	0
543	20231227	094100	1942200	49800	49800	49800	49800	0
544	20231227	094000	1942200	49800	49800	49800	49800	0
545	20231227	093900	1942200	49800	49800	49800	49800	0
546	20231227	093800	1942200	49800	49800	49800	49800	0
547	20231227	093700	1942200	49800	49800	49800	49800	0
548	20231227	093600	1942200	49800	49800	49800	49800	0
549	20231227	093500	1942200	49800	49800	49800	49800	0
550	20231227	093400	1942200	49800	49800	49800	49800	0
551	20231227	093300	1942200	49800	49800	49800	49800	0
552	20231227	093200	1942200	49800	49800	49800	49800	0
553	20231227	093100	1942200	49800	49800	49800	49800	0
554	20231227	093000	1942200	49800	49800	49800	49800	0
555	20231227	092900	1942200	49800	49800	49800	49800	0
556	20231227	092800	1942200	49800	49800	49800	49800	0
557	20231227	092700	1942200	49800	49800	49800	49800	0
558	20231227	092600	1942200	49800	49800	49800	49800	0
559	20231227	092500	1942200	49800	49800	49800	49800	0
560	20231227	092400	1942200	49800	49800	49800	49800	0
561	20231227	092300	1942200	49800	49800	49800	49800	0
562	20231227	092200	1942200	49800	49800	49800	49800	0
563	20231227	092100	1942200	49800	49800	49800	49800	0
564	20231227	092000	1942200	49800	49800	49800	49800	0
565	20231227	091900	1942200	49800	49800	49800	49800	0
566	20231227	091800	1942200	49800	49800	49800	49800	0
567	20231227	091700	1942200	49800	49800	49800	49800	0
568	20231227	091600	1942200	49800	49800	49800	49800	0
569	20231227	091500	1942200	49800	49800	49800	49800	0
570	20231227	091400	1942200	49800	49800	49800	49800	0
571	20231227	091300	1942200	49800	49800	49800	49800	0
572	20231227	091200	1942200	49800	49800	49800	49800	0
573	20231227	091100	1942200	49800	49800	49800	49800	0
574	20231227	091000	1942200	49800	49800	49800	49800	20
575	20231227	090900	946200	49800	49800	49800	49800	0
576	20231227	090800	946200	49800	49800	49800	49800	0
577	20231227	090700	946200	49800	49800	49800	49800	0
578	20231227	090600	946200	49800	49800	49800	49800	0
579	20231227	090500	946200	49800	49800	49800	49800	0
580	20231227	090400	946200	49800	49800	49800	49800	0
581	20231227	090300	946200	49800	49800	49800	49800	0
582	20231227	090200	946200	49800	49800	49800	49800	0
583	20231227	090100	946200	49800	49800	49800	49800	0
584	20231227	090000	946200	49800	49800	49800	49800	19