KissMeData/006980/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184800	38681950	20200	20200	20200	20200	149
3	20231212	184700	38681950	20200	20200	20200	20200	0
4	20231212	184600	38681950	20200	20200	20200	20200	0
5	20231212	184500	38681950	20200	20200	20200	20200	0
6	20231212	184400	38681950	20200	20200	20200	20200	0
7	20231212	184300	38681950	20200	20200	20200	20200	0
8	20231212	184200	38681950	20200	20200	20200	20200	0
9	20231212	184100	38681950	20200	20200	20200	20200	0
10	20231212	184000	38681950	20200	20200	20200	20200	0
11	20231212	183900	38681950	20200	20200	20200	20200	0
12	20231212	183800	38681950	20200	20200	20200	20200	0
13	20231212	183700	38681950	20200	20200	20200	20200	0
14	20231212	183600	38681950	20200	20200	20200	20200	0
15	20231212	183500	38681950	20200	20200	20200	20200	0
16	20231212	183400	38681950	20200	20200	20200	20200	0
17	20231212	183300	38681950	20200	20200	20200	20200	0
18	20231212	183200	38681950	20200	20200	20200	20200	0
19	20231212	183100	38681950	20200	20200	20200	20200	0
20	20231212	183000	38681950	20200	20200	20200	20200	0
21	20231212	182900	38681950	20200	20200	20200	20200	0
22	20231212	182800	38681950	20200	20200	20200	20200	0
23	20231212	182700	38681950	20200	20200	20200	20200	0
24	20231212	182600	38681950	20200	20200	20200	20200	0
25	20231212	182500	38681950	20200	20200	20200	20200	0
26	20231212	182400	38681950	20200	20200	20200	20200	0
27	20231212	182300	38681950	20200	20200	20200	20200	0
28	20231212	182200	38681950	20200	20200	20200	20200	0
29	20231212	182100	38681950	20200	20200	20200	20200	0
30	20231212	182000	38681950	20200	20200	20200	20200	0
31	20231212	181900	38681950	20200	20200	20200	20200	0
32	20231212	181800	38681950	20200	20200	20200	20200	149
33	20231212	181700	38681950	20200	20200	20200	20200	0
34	20231212	181600	38681950	20200	20200	20200	20200	0
35	20231212	181500	38681950	20200	20200	20200	20200	0
36	20231212	181400	38681950	20200	20200	20200	20200	0
37	20231212	181300	38681950	20200	20200	20200	20200	0
38	20231212	181200	38681950	20200	20200	20200	20200	0
39	20231212	181100	38681950	20200	20200	20200	20200	0
40	20231212	181000	38681950	20200	20200	20200	20200	0
41	20231212	180900	38681950	20200	20200	20200	20200	0
42	20231212	180800	38681950	20200	20200	20200	20200	0
43	20231212	180700	38681950	20200	20200	20200	20200	0
44	20231212	180600	38681950	20200	20200	20200	20200	0
45	20231212	180500	38681950	20200	20200	20200	20200	0
46	20231212	180400	38681950	20200	20200	20200	20200	0
47	20231212	180300	38681950	20200	20200	20200	20200	0
48	20231212	180200	38681950	20200	20200	20200	20200	0
49	20231212	180100	38681950	20200	20200	20200	20200	0
50	20231212	180000	38681950	20200	20200	20200	20200	0
51	20231212	175900	38681950	20200	20200	20200	20200	0
52	20231212	175800	38681950	20200	20200	20200	20200	0
53	20231212	175700	38681950	20200	20200	20200	20200	0
54	20231212	175600	38681950	20200	20200	20200	20200	0
55	20231212	175500	38681950	20200	20200	20200	20200	0
56	20231212	175400	38681950	20200	20200	20200	20200	0
57	20231212	175300	38681950	20200	20200	20200	20200	0
58	20231212	175200	38681950	20200	20200	20200	20200	0
59	20231212	175100	38681950	20200	20200	20200	20200	0
60	20231212	175000	38681950	20200	20200	20200	20200	0
61	20231212	174900	38681950	20200	20200	20200	20200	0
62	20231212	174800	38681950	20200	20200	20200	20200	149
63	20231212	174700	38681950	20200	20200	20200	20200	0
64	20231212	174600	38681950	20200	20200	20200	20200	0
65	20231212	174500	38681950	20200	20200	20200	20200	0
66	20231212	174400	38681950	20200	20200	20200	20200	0
67	20231212	174300	38681950	20200	20200	20200	20200	0
68	20231212	174200	38681950	20200	20200	20200	20200	0
69	20231212	174100	38681950	20200	20200	20200	20200	0
70	20231212	174000	38681950	20200	20200	20200	20200	0
71	20231212	173900	38681950	20200	20200	20200	20200	0
72	20231212	173800	38681950	20200	20200	20200	20200	0
73	20231212	173700	38681950	20200	20200	20200	20200	0
74	20231212	173600	38681950	20200	20200	20200	20200	0
75	20231212	173500	38681950	20200	20200	20200	20200	0
76	20231212	173400	38681950	20200	20200	20200	20200	0
77	20231212	173300	38681950	20200	20200	20200	20200	0
78	20231212	173200	38681950	20200	20200	20200	20200	0
79	20231212	173100	38681950	20200	20200	20200	20200	0
80	20231212	173000	38681950	20200	20200	20200	20200	0
81	20231212	172900	38681950	20200	20200	20200	20200	0
82	20231212	172800	38681950	20200	20200	20200	20200	0
83	20231212	172700	38681950	20200	20200	20200	20200	0
84	20231212	172600	38681950	20200	20200	20200	20200	0
85	20231212	172500	38681950	20200	20200	20200	20200	0
86	20231212	172400	38681950	20200	20200	20200	20200	0
87	20231212	172300	38681950	20200	20200	20200	20200	0
88	20231212	172200	38681950	20200	20200	20200	20200	0
89	20231212	172100	38681950	20200	20200	20200	20200	0
90	20231212	172000	38681950	20200	20200	20200	20200	0
91	20231212	171900	38681950	20200	20200	20200	20200	0
92	20231212	171800	38681950	20200	20200	20200	20200	149
93	20231212	171700	38681950	20200	20200	20200	20200	0
94	20231212	171600	38681950	20200	20200	20200	20200	0
95	20231212	171500	38681950	20200	20200	20200	20200	0
96	20231212	171400	38681950	20200	20200	20200	20200	0
97	20231212	171300	38681950	20200	20200	20200	20200	0
98	20231212	171200	38681950	20200	20200	20200	20200	0
99	20231212	171100	38681950	20200	20200	20200	20200	0
100	20231212	171000	38681950	20200	20200	20200	20200	0
101	20231212	170900	38681950	20200	20200	20200	20200	0
102	20231212	170800	38681950	20200	20200	20200	20200	0
103	20231212	170700	38681950	20200	20200	20200	20200	0
104	20231212	170600	38681950	20200	20200	20200	20200	0
105	20231212	170500	38681950	20200	20200	20200	20200	0
106	20231212	170400	38681950	20200	20200	20200	20200	0
107	20231212	170300	38681950	20200	20200	20200	20200	0
108	20231212	170200	38681950	20200	20200	20200	20200	0
109	20231212	170100	38681950	20200	20200	20200	20200	0
110	20231212	170000	38681950	20200	20200	20200	20200	0
111	20231212	165900	38681950	20200	20200	20200	20200	0
112	20231212	165800	38681950	20200	20200	20200	20200	0
113	20231212	165700	38681950	20200	20200	20200	20200	0
114	20231212	165600	38681950	20200	20200	20200	20200	0
115	20231212	165500	38681950	20200	20200	20200	20200	0
116	20231212	165400	38681950	20200	20200	20200	20200	0
117	20231212	165300	38681950	20200	20200	20200	20200	0
118	20231212	165200	38681950	20200	20200	20200	20200	0
119	20231212	165100	38681950	20200	20200	20200	20200	0
120	20231212	165000	38681950	20200	20200	20200	20200	0
121	20231212	164900	38681950	20200	20200	20200	20200	0
122	20231212	164800	38681950	20200	20200	20200	20200	149
123	20231212	164700	38681950	20200	20200	20200	20200	0
124	20231212	164600	38681950	20200	20200	20200	20200	0
125	20231212	164500	38681950	20200	20200	20200	20200	0
126	20231212	164400	38681950	20200	20200	20200	20200	0
127	20231212	164300	38681950	20200	20200	20200	20200	0
128	20231212	164200	38681950	20200	20200	20200	20200	0
129	20231212	164100	38681950	20200	20200	20200	20200	0
130	20231212	164000	38681950	20200	20200	20200	20200	0
131	20231212	163900	38681950	20200	20200	20200	20200	0
132	20231212	163800	38681950	20200	20200	20200	20200	0
133	20231212	163700	38681950	20200	20200	20200	20200	0
134	20231212	163600	38681950	20200	20200	20200	20200	0
135	20231212	163500	38681950	20200	20200	20200	20200	0
136	20231212	163400	38681950	20200	20200	20200	20200	0
137	20231212	163300	38681950	20200	20200	20200	20200	0
138	20231212	163200	38681950	20200	20200	20200	20200	0
139	20231212	163100	38681950	20200	20200	20200	20200	0
140	20231212	163000	38681950	20200	20200	20200	20200	0
141	20231212	162900	38681950	20200	20200	20200	20200	0
142	20231212	162800	38681950	20200	20200	20200	20200	0
143	20231212	162700	38681950	20200	20200	20200	20200	0
144	20231212	162600	38681950	20200	20200	20200	20200	0
145	20231212	162500	38681950	20200	20200	20200	20200	0
146	20231212	162400	38681950	20200	20200	20200	20200	0
147	20231212	162300	38681950	20200	20200	20200	20200	0
148	20231212	162200	38681950	20200	20200	20200	20200	0
149	20231212	162100	38681950	20200	20200	20200	20200	0
150	20231212	162000	38681950	20200	20200	20200	20200	0
151	20231212	161900	38681950	20200	20200	20200	20200	0
152	20231212	161800	38681950	20200	20200	20200	20200	149
153	20231212	161700	38681950	20200	20200	20200	20200	0
154	20231212	161600	38681950	20200	20200	20200	20200	0
155	20231212	161500	38681950	20200	20200	20200	20200	0
156	20231212	161400	38681950	20200	20200	20200	20200	0
157	20231212	161300	38681950	20200	20200	20200	20200	0
158	20231212	161200	38681950	20200	20200	20200	20200	0
159	20231212	161100	38681950	20200	20200	20200	20200	0
160	20231212	161000	38681950	20200	20200	20200	20200	0
161	20231212	160900	38681950	20200	20200	20200	20200	0
162	20231212	160800	38681950	20200	20200	20200	20200	0
163	20231212	160700	38681950	20200	20200	20200	20200	0
164	20231212	160600	38681950	20200	20200	20200	20200	0
165	20231212	160500	38681950	20200	20200	20200	20200	0
166	20231212	160400	38681950	20200	20200	20200	20200	0
167	20231212	160300	38681950	20200	20200	20200	20200	0
168	20231212	160200	38681950	20200	20200	20200	20200	0
169	20231212	160100	38681950	20200	20200	20200	20200	0
170	20231212	160000	38681950	20200	20200	20200	20200	0
171	20231212	155900	38681950	20200	20200	20200	20200	0
172	20231212	155800	38681950	20200	20200	20200	20200	0
173	20231212	155700	38681950	20200	20200	20200	20200	0
174	20231212	155600	38681950	20200	20200	20200	20200	0
175	20231212	155500	38681950	20200	20200	20200	20200	0
176	20231212	155400	38681950	20200	20200	20200	20200	0
177	20231212	155300	38681950	20200	20200	20200	20200	0
178	20231212	155200	38681950	20200	20200	20200	20200	0
179	20231212	155100	38681950	20200	20200	20200	20200	0
180	20231212	155000	38681950	20200	20200	20200	20200	0
181	20231212	154900	38681950	20200	20200	20200	20200	0
182	20231212	154800	38681950	20200	20200	20200	20200	149
183	20231212	154700	38681950	20200	20200	20200	20200	0
184	20231212	154600	38681950	20200	20200	20200	20200	0
185	20231212	154500	38681950	20200	20200	20200	20200	0
186	20231212	154400	38681950	20200	20200	20200	20200	0
187	20231212	154300	38681950	20200	20200	20200	20200	0
188	20231212	154200	38681950	20200	20200	20200	20200	0
189	20231212	154100	38681950	20200	20200	20200	20200	0
190	20231212	154000	38681950	20200	20200	20200	20200	0
191	20231212	153900	38681950	20200	20200	20200	20200	0
192	20231212	153800	38681950	20200	20200	20200	20200	0
193	20231212	153700	38681950	20200	20200	20200	20200	0
194	20231212	153600	38681950	20200	20200	20200	20200	0
195	20231212	153500	38681950	20200	20200	20200	20200	0
196	20231212	153400	38681950	20200	20200	20200	20200	0
197	20231212	153300	38681950	20200	20200	20200	20200	0
198	20231212	153200	38681950	20200	20200	20200	20200	0
199	20231212	153100	38681950	20200	20200	20200	20200	0
200	20231212	153000	38681950	20200	20200	20200	20200	149
201	20231212	152900	35672150	20150	20150	20150	20150	0
202	20231212	152800	35672150	20150	20150	20150	20150	0
203	20231212	152700	35672150	20150	20150	20150	20150	0
204	20231212	152600	35672150	20150	20150	20150	20150	0
205	20231212	152500	35672150	20150	20150	20150	20150	0
206	20231212	152400	35672150	20150	20150	20150	20150	0
207	20231212	152300	35672150	20150	20150	20150	20150	0
208	20231212	152200	35672150	20150	20150	20150	20150	0
209	20231212	152100	35672150	20150	20150	20150	20150	0
210	20231212	152000	35672150	20150	20150	20150	20150	0
211	20231212	151900	35672150	20150	20150	20150	20150	0
212	20231212	151800	35672150	20150	20150	20150	20150	0
213	20231212	151700	35672150	20150	20150	20150	20150	0
214	20231212	151600	35672150	20150	20150	20150	20150	0
215	20231212	151500	35672150	20150	20150	20150	20150	0
216	20231212	151400	35672150	20150	20150	20150	20150	0
217	20231212	151300	35672150	20150	20150	20150	20150	0
218	20231212	151200	35672150	20150	20150	20150	20150	0
219	20231212	151100	35672150	20150	20150	20150	20150	0
220	20231212	151000	35672150	20150	20150	20150	20150	0
221	20231212	150900	35672150	20150	20150	20150	20150	0
222	20231212	150800	35672150	20150	20150	20150	20150	0
223	20231212	150700	35672150	20150	20150	20150	20150	0
224	20231212	150600	35672150	20150	20150	20150	20150	50
225	20231212	150500	34664650	20150	20150	20150	20150	0
226	20231212	150400	34664650	20150	20150	20150	20150	50
227	20231212	150300	33657150	20150	20150	20150	20150	0
228	20231212	150200	33657150	20150	20150	20150	20150	0
229	20231212	150100	33657150	20150	20150	20150	20150	3
230	20231212	150000	33596700	20150	20150	20150	20150	3
231	20231212	145900	33536250	20150	20150	20150	20150	3
232	20231212	145800	33475800	20150	20150	20150	20150	0
233	20231212	145700	33475800	20150	20150	20150	20150	0
234	20231212	145600	33475800	20150	20150	20150	20150	0
235	20231212	145500	33475800	20150	20150	20150	20150	0
236	20231212	145400	33475800	20150	20150	20150	20150	0
237	20231212	145300	33475800	20150	20150	20150	20150	0
238	20231212	145200	33475800	20150	20150	20150	20150	0
239	20231212	145100	33475800	20150	20150	20150	20150	0
240	20231212	145000	33475800	20150	20150	20150	20150	4
241	20231212	144900	33395200	20100	20100	20100	20100	0
242	20231212	144800	33395200	20100	20100	20100	20100	0
243	20231212	144700	33395200	20100	20100	20100	20100	0
244	20231212	144600	33395200	20100	20100	20100	20100	0
245	20231212	144500	33395200	20100	20100	20100	20100	0
246	20231212	144400	33395200	20100	20100	20100	20100	0
247	20231212	144300	33395200	20100	20100	20100	20100	0
248	20231212	144200	33395200	20100	20100	20100	20100	0
249	20231212	144100	33395200	20100	20100	20100	20100	0
250	20231212	144000	33395200	20100	20100	20100	20100	0
251	20231212	143900	33395200	20100	20100	20100	20100	0
252	20231212	143800	33395200	20100	20100	20100	20100	0
253	20231212	143700	33395200	20100	20100	20100	20100	0
254	20231212	143600	33395200	20100	20100	20100	20100	0
255	20231212	143500	33395200	20100	20100	20100	20100	1
256	20231212	143400	33375100	20150	20150	20150	20150	0
257	20231212	143300	33375100	20150	20150	20150	20150	130
258	20231212	143200	30755600	20150	20150	20150	20150	0
259	20231212	143100	30755600	20150	20150	20150	20150	0
260	20231212	143000	30755600	20150	20150	20150	20150	0
261	20231212	142900	30755600	20150	20150	20150	20150	0
262	20231212	142800	30755600	20150	20150	20150	20150	0
263	20231212	142700	30755600	20150	20150	20150	20150	0
264	20231212	142600	30755600	20150	20150	20150	20150	0
265	20231212	142500	30755600	20150	20150	20150	20150	0
266	20231212	142400	30755600	20150	20150	20150	20150	0
267	20231212	142300	30755600	20150	20150	20150	20150	0
268	20231212	142200	30755600	20150	20150	20150	20150	0
269	20231212	142100	30755600	20150	20150	20150	20150	1
270	20231212	142000	30735450	20100	20100	20100	20100	0
271	20231212	141900	30735450	20100	20100	20100	20100	52
272	20231212	141800	29690250	20100	20100	20100	20100	0
273	20231212	141700	29690250	20100	20100	20100	20100	0
274	20231212	141600	29690250	20100	20100	20100	20100	0
275	20231212	141500	29690250	20100	20100	20100	20100	101
276	20231212	141400	27660150	20150	20150	20150	20150	0
277	20231212	141300	27660150	20150	20150	20150	20150	20
278	20231212	141200	27257150	20100	20100	20100	20100	0
279	20231212	141100	27257150	20100	20100	20100	20100	0
280	20231212	141000	27257150	20100	20100	20100	20100	0
281	20231212	140900	27257150	20100	20100	20100	20100	0
282	20231212	140800	27257150	20100	20100	20100	20100	0
283	20231212	140700	27257150	20100	20100	20100	20100	0
284	20231212	140600	27257150	20100	20100	20100	20100	10
285	20231212	140500	27056150	20100	20100	20100	20100	0
286	20231212	140400	27056150	20100	20100	20100	20100	0
287	20231212	140300	27056150	20100	20100	20100	20100	0
288	20231212	140200	27056150	20100	20100	20100	20100	0
289	20231212	140100	27056150	20100	20100	20100	20100	1
290	20231212	140000	27036050	20100	20100	20100	20100	0
291	20231212	135900	27036050	20100	20100	20100	20100	0
292	20231212	135800	27036050	20100	20100	20100	20100	0
293	20231212	135700	27036050	20100	20100	20100	20100	0
294	20231212	135600	27036050	20100	20100	20100	20100	0
295	20231212	135500	27036050	20100	20100	20100	20100	1
296	20231212	135400	27015950	20150	20150	20150	20150	0
297	20231212	135300	27015950	20150	20150	20150	20150	0
298	20231212	135200	27015950	20150	20150	20150	20150	0
299	20231212	135100	27015950	20150	20150	20150	20150	0
300	20231212	135000	27015950	20150	20150	20150	20150	0
301	20231212	134900	27015950	20150	20150	20150	20150	0
302	20231212	134800	27015950	20150	20150	20150	20150	0
303	20231212	134700	27015950	20150	20150	20150	20150	0
304	20231212	134600	27015950	20150	20150	20150	20150	8
305	20231212	134500	26854750	20150	20150	20150	20150	0
306	20231212	134400	26854750	20150	20150	20150	20150	1
307	20231212	134300	26834600	20150	20150	20150	20150	0
308	20231212	134200	26834600	20150	20150	20150	20150	0
309	20231212	134100	26834600	20150	20150	20150	20150	30
310	20231212	134000	26230100	20150	20150	20150	20150	0
311	20231212	133900	26230100	20150	20150	20150	20150	0
312	20231212	133800	26230100	20150	20150	20150	20150	0
313	20231212	133700	26230100	20150	20150	20150	20150	2
314	20231212	133600	26189800	20150	20150	20150	20150	50
315	20231212	133500	25182300	20100	20100	20100	20100	1
316	20231212	133400	25162200	20100	20100	20100	20100	0
317	20231212	133300	25162200	20100	20100	20100	20100	0
318	20231212	133200	25162200	20100	20100	20100	20100	0
319	20231212	133100	25162200	20100	20100	20100	20100	0
320	20231212	133000	25162200	20100	20100	20100	20100	0
321	20231212	132900	25162200	20100	20100	20100	20100	0
322	20231212	132800	25162200	20100	20100	20100	20100	0
323	20231212	132700	25162200	20100	20100	20100	20100	0
324	20231212	132600	25162200	20100	20100	20100	20100	0
325	20231212	132500	25162200	20100	20100	20100	20100	0
326	20231212	132400	25162200	20100	20100	20100	20100	0
327	20231212	132300	25162200	20100	20100	20100	20100	0
328	20231212	132200	25162200	20100	20100	20100	20100	0
329	20231212	132100	25162200	20100	20100	20100	20100	0
330	20231212	132000	25162200	20100	20100	20100	20100	0
331	20231212	131900	25162200	20100	20100	20100	20100	0
332	20231212	131800	25162200	20100	20100	20100	20100	0
333	20231212	131700	25162200	20100	20100	20100	20100	0
334	20231212	131600	25162200	20100	20100	20100	20100	0
335	20231212	131500	25162200	20100	20100	20100	20100	1
336	20231212	131400	25142100	20100	20100	20100	20100	0
337	20231212	131300	25142100	20100	20100	20100	20100	0
338	20231212	131200	25142100	20100	20100	20100	20100	0
339	20231212	131100	25142100	20100	20100	20100	20100	0
340	20231212	131000	25142100	20100	20100	20100	20100	0
341	20231212	130900	25142100	20100	20100	20100	20100	0
342	20231212	130800	25142100	20100	20100	20100	20100	0
343	20231212	130700	25142100	20100	20100	20100	20100	0
344	20231212	130600	25142100	20100	20100	20100	20100	0
345	20231212	130500	25142100	20100	20100	20100	20100	0
346	20231212	130400	25142100	20100	20100	20100	20100	0
347	20231212	130300	25142100	20100	20100	20100	20100	8
348	20231212	130200	24981300	20100	20100	20100	20100	0
349	20231212	130100	24981300	20100	20100	20100	20100	0
350	20231212	130000	24981300	20100	20100	20100	20100	0
351	20231212	125900	24981300	20100	20100	20100	20100	0
352	20231212	125800	24981300	20100	20100	20100	20100	0
353	20231212	125700	24981300	20100	20100	20100	20100	0
354	20231212	125600	24981300	20100	20100	20100	20100	0
355	20231212	125500	24981300	20100	20100	20100	20100	2
356	20231212	125400	24941100	20150	20150	20150	20150	0
357	20231212	125300	24941100	20150	20150	20150	20150	0
358	20231212	125200	24941100	20150	20150	20150	20150	6
359	20231212	125100	24820200	20150	20150	20150	20150	0
360	20231212	125000	24820200	20150	20150	20150	20150	0
361	20231212	124900	24820200	20150	20150	20150	20150	0
362	20231212	124800	24820200	20150	20150	20150	20150	0
363	20231212	124700	24820200	20150	20150	20150	20150	0
364	20231212	124600	24820200	20150	20150	20150	20150	0
365	20231212	124500	24820200	20150	20150	20150	20150	0
366	20231212	124400	24820200	20150	20150	20150	20150	0
367	20231212	124300	24820200	20150	20150	20150	20150	0
368	20231212	124200	24820200	20150	20150	20150	20150	0
369	20231212	124100	24820200	20150	20150	20150	20150	0
370	20231212	124000	24820200	20150	20150	20150	20150	0
371	20231212	123900	24820200	20150	20150	20150	20150	0
372	20231212	123800	24820200	20150	20150	20150	20150	12
373	20231212	123700	24578400	20050	20050	20050	20050	0
374	20231212	123600	24578400	20050	20050	20050	20050	0
375	20231212	123500	24578400	20050	20050	20050	20050	1
376	20231212	123400	24558350	20150	20150	20150	20150	0
377	20231212	123300	24558350	20150	20150	20150	20150	0
378	20231212	123200	24558350	20150	20150	20150	20150	0
379	20231212	123100	24558350	20150	20150	20150	20150	0
380	20231212	123000	24558350	20150	20150	20150	20150	0
381	20231212	122900	24558350	20150	20150	20150	20150	50
382	20231212	122800	23550850	20150	20150	20150	20150	0
383	20231212	122700	23550850	20150	20150	20150	20150	0
384	20231212	122600	23550850	20150	20150	20150	20150	0
385	20231212	122500	23550850	20150	20150	20150	20150	0
386	20231212	122400	23550850	20150	20150	20150	20150	0
387	20231212	122300	23550850	20150	20150	20150	20150	0
388	20231212	122200	23550850	20150	20150	20150	20150	0
389	20231212	122100	23550850	20150	20150	20150	20150	0
390	20231212	122000	23550850	20150	20150	20150	20150	5
391	20231212	121900	23450100	20150	20150	20150	20150	0
392	20231212	121800	23450100	20150	20150	20150	20150	5
393	20231212	121700	23349350	20150	20150	20150	20150	0
394	20231212	121600	23349350	20150	20150	20150	20150	1
395	20231212	121500	23329200	20050	20050	20050	20050	1
396	20231212	121400	23309150	20150	20150	20150	20150	0
397	20231212	121300	23309150	20150	20150	20150	20150	0
398	20231212	121200	23309150	20150	20150	20150	20150	0
399	20231212	121100	23309150	20150	20150	20150	20150	0
400	20231212	121000	23309150	20150	20150	20150	20150	0
401	20231212	120900	23309150	20150	20150	20150	20150	0
402	20231212	120800	23309150	20150	20150	20150	20150	0
403	20231212	120700	23309150	20150	20150	20150	20150	0
404	20231212	120600	23309150	20150	20150	20150	20150	0
405	20231212	120500	23309150	20150	20150	20150	20150	0
406	20231212	120400	23309150	20150	20150	20150	20150	0
407	20231212	120300	23309150	20150	20150	20150	20150	0
408	20231212	120200	23309150	20150	20150	20150	20150	0
409	20231212	120100	23309150	20150	20150	20150	20150	0
410	20231212	120000	23309150	20150	20150	20150	20150	0
411	20231212	115900	23309150	20150	20150	20150	20150	0
412	20231212	115800	23309150	20150	20150	20150	20150	1
413	20231212	115700	23289000	20050	20050	20050	20050	46
414	20231212	115600	22366700	20050	20050	20050	20050	0
415	20231212	115500	22366700	20050	20050	20050	20050	2
416	20231212	115400	22326600	20100	20100	20100	20100	0
417	20231212	115300	22326600	20100	20100	20100	20100	0
418	20231212	115200	22326600	20100	20100	20100	20100	0
419	20231212	115100	22326600	20100	20100	20100	20100	0
420	20231212	115000	22326600	20100	20100	20100	20100	0
421	20231212	114900	22326600	20100	20100	20100	20100	0
422	20231212	114800	22326600	20100	20100	20100	20100	0
423	20231212	114700	22326600	20100	20100	20100	20100	0
424	20231212	114600	22326600	20100	20100	20100	20100	10
425	20231212	114500	22125600	20050	20050	20050	20050	0
426	20231212	114400	22125600	20050	20050	20050	20050	13
427	20231212	114300	21864950	20100	20100	20100	20100	0
428	20231212	114200	21864950	20100	20100	20100	20100	2
429	20231212	114100	21824750	20100	20100	20100	20100	0
430	20231212	114000	21824750	20100	20100	20100	20100	0
431	20231212	113900	21824750	20100	20100	20100	20100	8
432	20231212	113800	21663950	20100	20100	20100	20100	229
433	20231212	113700	17061050	20100	20100	20100	20100	0
434	20231212	113600	17061050	20100	20100	20100	20100	0
435	20231212	113500	17061050	20100	20100	20100	20100	1
436	20231212	113400	17040950	20150	20150	20150	20150	1
437	20231212	113300	17020800	20100	20100	20100	20100	0
438	20231212	113200	17020800	20100	20100	20100	20100	0
439	20231212	113100	17020800	20100	20100	20100	20100	0
440	20231212	113000	17020800	20100	20100	20100	20100	0
441	20231212	112900	17020800	20100	20100	20100	20100	17
442	20231212	112800	16679100	20150	20150	20150	20150	0
443	20231212	112700	16679100	20150	20150	20150	20150	0
444	20231212	112600	16679100	20150	20150	20150	20150	0
445	20231212	112500	16679100	20150	20150	20150	20150	0
446	20231212	112400	16679100	20150	20150	20150	20150	0
447	20231212	112300	16679100	20150	20150	20150	20150	0
448	20231212	112200	16679100	20150	20150	20150	20150	0
449	20231212	112100	16679100	20150	20150	20150	20150	0
450	20231212	112000	16679100	20150	20150	20150	20150	0
451	20231212	111900	16679100	20150	20150	20150	20150	0
452	20231212	111800	16679100	20150	20150	20150	20150	0
453	20231212	111700	16679100	20150	20150	20150	20150	2
454	20231212	111600	16638800	20150	20150	20150	20150	1
455	20231212	111500	16618650	20100	20100	20100	20100	1
456	20231212	111400	16598550	20150	20150	20150	20150	1
457	20231212	111300	16578400	20200	20200	20200	20200	0
458	20231212	111200	16578400	20200	20200	20200	20200	0
459	20231212	111100	16578400	20200	20200	20200	20200	0
460	20231212	111000	16578400	20200	20200	20200	20200	0
461	20231212	110900	16578400	20200	20200	20200	20200	0
462	20231212	110800	16578400	20200	20200	20200	20200	0
463	20231212	110700	16578400	20200	20200	20200	20200	0
464	20231212	110600	16578400	20200	20200	20200	20200	0
465	20231212	110500	16578400	20200	20200	20200	20200	0
466	20231212	110400	16578400	20200	20200	20200	20200	0
467	20231212	110300	16578400	20200	20150	20200	20100	281
468	20231212	110200	10930150	20200	20150	20200	20150	71
469	20231212	110100	9499450	20200	20200	20200	20200	0
470	20231212	110000	9499450	20200	20200	20200	20200	0
471	20231212	105900	9499450	20200	20200	20200	20200	0
472	20231212	105800	9499450	20200	20200	20200	20200	0
473	20231212	105700	9499450	20200	20200	20200	20200	0
474	20231212	105600	9499450	20200	20200	20200	20200	0
475	20231212	105500	9499450	20200	20200	20200	20200	1
476	20231212	105400	9479250	20250	20250	20250	20250	0
477	20231212	105300	9479250	20250	20250	20250	20250	0
478	20231212	105200	9479250	20250	20250	20250	20250	0
479	20231212	105100	9479250	20250	20250	20250	20250	0
480	20231212	105000	9479250	20250	20250	20250	20250	1
481	20231212	104900	9459000	20250	20250	20250	20250	0
482	20231212	104800	9459000	20250	20250	20250	20250	0
483	20231212	104700	9459000	20250	20250	20250	20250	0
484	20231212	104600	9459000	20250	20250	20250	20250	0
485	20231212	104500	9459000	20250	20250	20250	20250	0
486	20231212	104400	9459000	20250	20250	20250	20250	0
487	20231212	104300	9459000	20250	20200	20250	20200	80
488	20231212	104200	7842950	20250	20250	20250	20250	0
489	20231212	104100	7842950	20250	20250	20250	20250	0
490	20231212	104000	7842950	20250	20250	20250	20250	0
491	20231212	103900	7842950	20250	20250	20250	20250	0
492	20231212	103800	7842950	20250	20250	20250	20250	0
493	20231212	103700	7842950	20250	20250	20250	20250	0
494	20231212	103600	7842950	20250	20250	20250	20250	0
495	20231212	103500	7842950	20250	20200	20250	20200	3
496	20231212	103400	7782300	20250	20250	20250	20250	0
497	20231212	103300	7782300	20250	20250	20250	20250	0
498	20231212	103200	7782300	20250	20250	20250	20250	0
499	20231212	103100	7782300	20250	20250	20250	20250	0
500	20231212	103000	7782300	20250	20250	20250	20250	9
501	20231212	102900	7600050	20250	20250	20250	20250	0
502	20231212	102800	7600050	20250	20250	20250	20250	0
503	20231212	102700	7600050	20250	20250	20250	20250	0
504	20231212	102600	7600050	20250	20250	20250	20250	0
505	20231212	102500	7600050	20250	20250	20250	20250	0
506	20231212	102400	7600050	20250	20250	20250	20250	0
507	20231212	102300	7600050	20250	20200	20250	20200	49
508	20231212	102200	6610200	20200	20200	20200	20200	20
509	20231212	102100	6206200	20200	20200	20200	20200	0
510	20231212	102000	6206200	20200	20200	20200	20200	0
511	20231212	101900	6206200	20200	20200	20200	20200	0
512	20231212	101800	6206200	20200	20200	20200	20200	0
513	20231212	101700	6206200	20200	20200	20200	20200	0
514	20231212	101600	6206200	20200	20200	20200	20200	1
515	20231212	101500	6186000	20150	20150	20150	20150	14
516	20231212	101400	5903900	20200	20200	20200	20200	0
517	20231212	101300	5903900	20200	20200	20200	20200	0
518	20231212	101200	5903900	20200	20200	20200	20200	0
519	20231212	101100	5903900	20200	20150	20200	20150	4
520	20231212	101000	5823250	20200	20200	20200	20200	0
521	20231212	100900	5823250	20200	20200	20200	20200	0
522	20231212	100800	5823250	20200	20200	20200	20200	0
523	20231212	100700	5823250	20200	20200	20200	20200	0
524	20231212	100600	5823250	20200	20200	20200	20200	0
525	20231212	100500	5823250	20200	20200	20200	20200	0
526	20231212	100400	5823250	20200	20200	20200	20200	3
527	20231212	100300	5762650	20200	20200	20200	20200	0
528	20231212	100200	5762650	20200	20200	20200	20200	0
529	20231212	100100	5762650	20200	20200	20200	20200	0
530	20231212	100000	5762650	20200	20200	20200	20200	0
531	20231212	095900	5762650	20200	20100	20200	20100	7
532	20231212	095800	5621850	20100	20100	20100	20100	0
533	20231212	095700	5621850	20100	20100	20100	20100	0
534	20231212	095600	5621850	20100	20100	20100	20100	9
535	20231212	095500	5440950	20100	20100	20100	20100	2
536	20231212	095400	5400750	20250	20250	20250	20250	0
537	20231212	095300	5400750	20250	20250	20250	20250	0
538	20231212	095200	5400750	20250	20250	20250	20250	0
539	20231212	095100	5400750	20250	20100	20250	20100	114
540	20231212	095000	3109200	20250	20250	20250	20250	0
541	20231212	094900	3109200	20250	20250	20250	20250	0
542	20231212	094800	3109200	20250	20250	20250	20250	0
543	20231212	094700	3109200	20250	20250	20250	20250	0
544	20231212	094600	3109200	20250	20250	20250	20250	0
545	20231212	094500	3109200	20250	20250	20250	20250	0
546	20231212	094400	3109200	20250	20250	20250	20250	0
547	20231212	094300	3109200	20250	20250	20250	20250	0
548	20231212	094200	3109200	20250	20250	20250	20250	0
549	20231212	094100	3109200	20250	20200	20250	20200	26
550	20231212	094000	2583950	20250	20250	20250	20250	1
551	20231212	093900	2563700	20250	20250	20250	20250	1
552	20231212	093800	2543450	20200	20200	20200	20200	16
553	20231212	093700	2220250	20250	20250	20250	20250	0
554	20231212	093600	2220250	20250	20250	20250	20250	1
555	20231212	093500	2200000	20200	20200	20200	20200	2
556	20231212	093400	2159600	20250	20250	20250	20250	0
557	20231212	093300	2159600	20250	20250	20250	20250	0
558	20231212	093200	2159600	20250	20250	20250	20250	0
559	20231212	093100	2159600	20250	20250	20250	20250	1
560	20231212	093000	2139350	20250	20250	20250	20250	0
561	20231212	092900	2139350	20250	20250	20250	20250	1
562	20231212	092800	2119100	20200	20200	20200	20200	0
563	20231212	092700	2119100	20200	20200	20200	20200	35
564	20231212	092600	1412100	20250	20250	20250	20250	0
565	20231212	092500	1412100	20250	20250	20250	20250	0
566	20231212	092400	1412100	20250	20200	20250	20200	36
567	20231212	092300	684850	20200	20200	20200	20200	0
568	20231212	092200	684850	20200	20200	20200	20200	0
569	20231212	092100	684850	20200	20200	20200	20200	0
570	20231212	092000	684850	20200	20200	20200	20200	0
571	20231212	091900	684850	20200	20100	20200	20100	13
572	20231212	091800	423450	20150	20100	20150	20100	6
573	20231212	091700	302800	20150	20150	20150	20150	0
574	20231212	091600	302800	20150	20150	20150	20150	5
575	20231212	091500	202050	20200	20100	20200	20100	3
576	20231212	091400	141650	20300	20300	20300	20300	0
577	20231212	091300	141650	20300	20300	20300	20300	0
578	20231212	091200	141650	20300	20300	20300	20300	0
579	20231212	091100	141650	20300	20300	20300	20300	0
580	20231212	091000	141650	20300	20300	20300	20300	0
581	20231212	090900	141650	20300	20300	20300	20300	0
582	20231212	090800	141650	20300	20300	20300	20300	0
583	20231212	090700	141650	20300	20300	20300	20300	1
584	20231212	090600	121350	20200	20200	20200	20200	0
585	20231212	090500	121350	20200	20200	20200	20200	0
586	20231212	090400	121350	20200	20200	20200	20200	2
587	20231212	090300	80950	20350	20350	20350	20350	0
588	20231212	090200	80950	20350	20350	20350	20350	1
589	20231212	090100	60600	20200	20200	20200	20200	0
590	20231212	090000	60600	20200	20200	20200	20200	3