KissMeData/000850/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183200	32173800	32550	32550	32550	32550	36
3	20231212	183100	32173800	32550	32550	32550	32550	0
4	20231212	183000	32173800	32550	32550	32550	32550	0
5	20231212	182900	32173800	32550	32550	32550	32550	0
6	20231212	182800	32173800	32550	32550	32550	32550	0
7	20231212	182700	32173800	32550	32550	32550	32550	0
8	20231212	182600	32173800	32550	32550	32550	32550	0
9	20231212	182500	32173800	32550	32550	32550	32550	0
10	20231212	182400	32173800	32550	32550	32550	32550	0
11	20231212	182300	32173800	32550	32550	32550	32550	0
12	20231212	182200	32173800	32550	32550	32550	32550	0
13	20231212	182100	32173800	32550	32550	32550	32550	0
14	20231212	182000	32173800	32550	32550	32550	32550	0
15	20231212	181900	32173800	32550	32550	32550	32550	0
16	20231212	181800	32173800	32550	32550	32550	32550	0
17	20231212	181700	32173800	32550	32550	32550	32550	0
18	20231212	181600	32173800	32550	32550	32550	32550	0
19	20231212	181500	32173800	32550	32550	32550	32550	0
20	20231212	181400	32173800	32550	32550	32550	32550	0
21	20231212	181300	32173800	32550	32550	32550	32550	0
22	20231212	181200	32173800	32550	32550	32550	32550	0
23	20231212	181100	32173800	32550	32550	32550	32550	0
24	20231212	181000	32173800	32550	32550	32550	32550	0
25	20231212	180900	32173800	32550	32550	32550	32550	0
26	20231212	180800	32173800	32550	32550	32550	32550	0
27	20231212	180700	32173800	32550	32550	32550	32550	0
28	20231212	180600	32173800	32550	32550	32550	32550	0
29	20231212	180500	32173800	32550	32550	32550	32550	0
30	20231212	180400	32173800	32550	32550	32550	32550	0
31	20231212	180300	32173800	32550	32550	32550	32550	0
32	20231212	180200	32173800	32550	32550	32550	32550	36
33	20231212	180100	32173800	32550	32550	32550	32550	0
34	20231212	180000	32173800	32550	32550	32550	32550	0
35	20231212	175900	32173800	32550	32550	32550	32550	0
36	20231212	175800	32173800	32550	32550	32550	32550	0
37	20231212	175700	32173800	32550	32550	32550	32550	0
38	20231212	175600	32173800	32550	32550	32550	32550	0
39	20231212	175500	32173800	32550	32550	32550	32550	0
40	20231212	175400	32173800	32550	32550	32550	32550	0
41	20231212	175300	32173800	32550	32550	32550	32550	0
42	20231212	175200	32173800	32550	32550	32550	32550	0
43	20231212	175100	32173800	32550	32550	32550	32550	0
44	20231212	175000	32173800	32550	32550	32550	32550	0
45	20231212	174900	32173800	32550	32550	32550	32550	0
46	20231212	174800	32173800	32550	32550	32550	32550	0
47	20231212	174700	32173800	32550	32550	32550	32550	0
48	20231212	174600	32173800	32550	32550	32550	32550	0
49	20231212	174500	32173800	32550	32550	32550	32550	0
50	20231212	174400	32173800	32550	32550	32550	32550	0
51	20231212	174300	32173800	32550	32550	32550	32550	0
52	20231212	174200	32173800	32550	32550	32550	32550	0
53	20231212	174100	32173800	32550	32550	32550	32550	0
54	20231212	174000	32173800	32550	32550	32550	32550	0
55	20231212	173900	32173800	32550	32550	32550	32550	0
56	20231212	173800	32173800	32550	32550	32550	32550	0
57	20231212	173700	32173800	32550	32550	32550	32550	0
58	20231212	173600	32173800	32550	32550	32550	32550	0
59	20231212	173500	32173800	32550	32550	32550	32550	0
60	20231212	173400	32173800	32550	32550	32550	32550	0
61	20231212	173300	32173800	32550	32550	32550	32550	0
62	20231212	173200	32173800	32550	32550	32550	32550	36
63	20231212	173100	32173800	32550	32550	32550	32550	0
64	20231212	173000	32173800	32550	32550	32550	32550	0
65	20231212	172900	32173800	32550	32550	32550	32550	0
66	20231212	172800	32173800	32550	32550	32550	32550	0
67	20231212	172700	32173800	32550	32550	32550	32550	0
68	20231212	172600	32173800	32550	32550	32550	32550	0
69	20231212	172500	32173800	32550	32550	32550	32550	0
70	20231212	172400	32173800	32550	32550	32550	32550	0
71	20231212	172300	32173800	32550	32550	32550	32550	0
72	20231212	172200	32173800	32550	32550	32550	32550	0
73	20231212	172100	32173800	32550	32550	32550	32550	0
74	20231212	172000	32173800	32550	32550	32550	32550	0
75	20231212	171900	32173800	32550	32550	32550	32550	0
76	20231212	171800	32173800	32550	32550	32550	32550	0
77	20231212	171700	32173800	32550	32550	32550	32550	0
78	20231212	171600	32173800	32550	32550	32550	32550	0
79	20231212	171500	32173800	32550	32550	32550	32550	0
80	20231212	171400	32173800	32550	32550	32550	32550	0
81	20231212	171300	32173800	32550	32550	32550	32550	0
82	20231212	171200	32173800	32550	32550	32550	32550	0
83	20231212	171100	32173800	32550	32550	32550	32550	0
84	20231212	171000	32173800	32550	32550	32550	32550	0
85	20231212	170900	32173800	32550	32550	32550	32550	0
86	20231212	170800	32173800	32550	32550	32550	32550	0
87	20231212	170700	32173800	32550	32550	32550	32550	0
88	20231212	170600	32173800	32550	32550	32550	32550	0
89	20231212	170500	32173800	32550	32550	32550	32550	0
90	20231212	170400	32173800	32550	32550	32550	32550	0
91	20231212	170300	32173800	32550	32550	32550	32550	0
92	20231212	170200	32173800	32550	32550	32550	32550	36
93	20231212	170100	32173800	32550	32550	32550	32550	0
94	20231212	170000	32173800	32550	32550	32550	32550	0
95	20231212	165900	32173800	32550	32550	32550	32550	0
96	20231212	165800	32173800	32550	32550	32550	32550	0
97	20231212	165700	32173800	32550	32550	32550	32550	0
98	20231212	165600	32173800	32550	32550	32550	32550	0
99	20231212	165500	32173800	32550	32550	32550	32550	0
100	20231212	165400	32173800	32550	32550	32550	32550	0
101	20231212	165300	32173800	32550	32550	32550	32550	0
102	20231212	165200	32173800	32550	32550	32550	32550	0
103	20231212	165100	32173800	32550	32550	32550	32550	0
104	20231212	165000	32173800	32550	32550	32550	32550	0
105	20231212	164900	32173800	32550	32550	32550	32550	0
106	20231212	164800	32173800	32550	32550	32550	32550	0
107	20231212	164700	32173800	32550	32550	32550	32550	0
108	20231212	164600	32173800	32550	32550	32550	32550	0
109	20231212	164500	32173800	32550	32550	32550	32550	0
110	20231212	164400	32173800	32550	32550	32550	32550	0
111	20231212	164300	32173800	32550	32550	32550	32550	0
112	20231212	164200	32173800	32550	32550	32550	32550	0
113	20231212	164100	32173800	32550	32550	32550	32550	0
114	20231212	164000	32173800	32550	32550	32550	32550	0
115	20231212	163900	32173800	32550	32550	32550	32550	0
116	20231212	163800	32173800	32550	32550	32550	32550	0
117	20231212	163700	32173800	32550	32550	32550	32550	0
118	20231212	163600	32173800	32550	32550	32550	32550	0
119	20231212	163500	32173800	32550	32550	32550	32550	0
120	20231212	163400	32173800	32550	32550	32550	32550	0
121	20231212	163300	32173800	32550	32550	32550	32550	0
122	20231212	163200	32173800	32550	32550	32550	32550	36
123	20231212	163100	32173800	32550	32550	32550	32550	0
124	20231212	163000	32173800	32550	32550	32550	32550	0
125	20231212	162900	32173800	32550	32550	32550	32550	0
126	20231212	162800	32173800	32550	32550	32550	32550	0
127	20231212	162700	32173800	32550	32550	32550	32550	0
128	20231212	162600	32173800	32550	32550	32550	32550	0
129	20231212	162500	32173800	32550	32550	32550	32550	0
130	20231212	162400	32173800	32550	32550	32550	32550	0
131	20231212	162300	32173800	32550	32550	32550	32550	0
132	20231212	162200	32173800	32550	32550	32550	32550	0
133	20231212	162100	32173800	32550	32550	32550	32550	0
134	20231212	162000	32173800	32550	32550	32550	32550	0
135	20231212	161900	32173800	32550	32550	32550	32550	0
136	20231212	161800	32173800	32550	32550	32550	32550	0
137	20231212	161700	32173800	32550	32550	32550	32550	0
138	20231212	161600	32173800	32550	32550	32550	32550	0
139	20231212	161500	32173800	32550	32550	32550	32550	0
140	20231212	161400	32173800	32550	32550	32550	32550	0
141	20231212	161300	32173800	32550	32550	32550	32550	0
142	20231212	161200	32173800	32550	32550	32550	32550	0
143	20231212	161100	32173800	32550	32550	32550	32550	0
144	20231212	161000	32173800	32550	32550	32550	32550	0
145	20231212	160900	32173800	32550	32550	32550	32550	0
146	20231212	160800	32173800	32550	32550	32550	32550	0
147	20231212	160700	32173800	32550	32550	32550	32550	0
148	20231212	160600	32173800	32550	32550	32550	32550	0
149	20231212	160500	32173800	32550	32550	32550	32550	0
150	20231212	160400	32173800	32550	32550	32550	32550	0
151	20231212	160300	32173800	32550	32550	32550	32550	0
152	20231212	160200	32173800	32550	32550	32550	32550	36
153	20231212	160100	32173800	32550	32550	32550	32550	0
154	20231212	160000	32173800	32550	32550	32550	32550	0
155	20231212	155900	32173800	32550	32550	32550	32550	0
156	20231212	155800	32173800	32550	32550	32550	32550	0
157	20231212	155700	32173800	32550	32550	32550	32550	0
158	20231212	155600	32173800	32550	32550	32550	32550	0
159	20231212	155500	32173800	32550	32550	32550	32550	0
160	20231212	155400	32173800	32550	32550	32550	32550	0
161	20231212	155300	32173800	32550	32550	32550	32550	0
162	20231212	155200	32173800	32550	32550	32550	32550	0
163	20231212	155100	32173800	32550	32550	32550	32550	0
164	20231212	155000	32173800	32550	32550	32550	32550	0
165	20231212	154900	32173800	32550	32550	32550	32550	0
166	20231212	154800	32173800	32550	32550	32550	32550	0
167	20231212	154700	32173800	32550	32550	32550	32550	0
168	20231212	154600	32173800	32550	32550	32550	32550	0
169	20231212	154500	32173800	32550	32550	32550	32550	0
170	20231212	154400	32173800	32550	32550	32550	32550	0
171	20231212	154300	32173800	32550	32550	32550	32550	0
172	20231212	154200	32173800	32550	32550	32550	32550	0
173	20231212	154100	32173800	32550	32550	32550	32550	0
174	20231212	154000	32173800	32550	32550	32550	32550	0
175	20231212	153900	32173800	32550	32550	32550	32550	0
176	20231212	153800	32173800	32550	32550	32550	32550	0
177	20231212	153700	32173800	32550	32550	32550	32550	0
178	20231212	153600	32173800	32550	32550	32550	32550	0
179	20231212	153500	32173800	32550	32550	32550	32550	0
180	20231212	153400	32173800	32550	32550	32550	32550	0
181	20231212	153300	32173800	32550	32550	32550	32550	0
182	20231212	153200	32173800	32550	32550	32550	32550	36
183	20231212	153100	32173800	32550	32550	32550	32550	0
184	20231212	153000	32173800	32550	32550	32550	32550	36
185	20231212	152900	31002000	32650	32650	32650	32650	0
186	20231212	152800	31002000	32650	32650	32650	32650	0
187	20231212	152700	31002000	32650	32650	32650	32650	0
188	20231212	152600	31002000	32650	32650	32650	32650	0
189	20231212	152500	31002000	32650	32650	32650	32650	0
190	20231212	152400	31002000	32650	32650	32650	32650	0
191	20231212	152300	31002000	32650	32650	32650	32650	0
192	20231212	152200	31002000	32650	32650	32650	32650	0
193	20231212	152100	31002000	32650	32650	32650	32650	0
194	20231212	152000	31002000	32650	32650	32650	32650	0
195	20231212	151900	31002000	32650	32650	32650	32650	0
196	20231212	151800	31002000	32650	32650	32650	32650	0
197	20231212	151700	31002000	32650	32650	32650	32650	0
198	20231212	151600	31002000	32650	32650	32650	32650	1
199	20231212	151500	30969350	32600	32600	32600	32600	1
200	20231212	151400	30936750	32650	32650	32650	32650	1
201	20231212	151300	30904100	32600	32600	32600	32600	280
202	20231212	151200	21776100	32650	32650	32650	32650	0
203	20231212	151100	21776100	32650	32650	32650	32650	0
204	20231212	151000	21776100	32650	32600	32650	32600	3
205	20231212	150900	21678200	32650	32650	32650	32650	0
206	20231212	150800	21678200	32650	32650	32650	32650	1
207	20231212	150700	21645550	32600	32600	32600	32600	31
208	20231212	150600	20634950	32650	32650	32650	32650	0
209	20231212	150500	20634950	32650	32650	32650	32650	0
210	20231212	150400	20634950	32650	32650	32650	32650	0
211	20231212	150300	20634950	32650	32650	32650	32650	0
212	20231212	150200	20634950	32650	32650	32650	32650	1
213	20231212	150100	20602300	32600	32600	32600	32600	1
214	20231212	150000	20569700	32550	32550	32550	32550	1
215	20231212	145900	20537150	32650	32650	32650	32650	0
216	20231212	145800	20537150	32650	32650	32650	32650	0
217	20231212	145700	20537150	32650	32650	32650	32650	1
218	20231212	145600	20504500	32600	32600	32600	32600	0
219	20231212	145500	20504500	32600	32600	32600	32600	0
220	20231212	145400	20504500	32600	32600	32600	32600	1
221	20231212	145300	20471900	32600	32600	32600	32600	0
222	20231212	145200	20471900	32600	32600	32600	32600	0
223	20231212	145100	20471900	32600	32600	32600	32600	0
224	20231212	145000	20471900	32600	32600	32600	32600	3
225	20231212	144900	20374100	32650	32650	32650	32650	1
226	20231212	144800	20341450	32600	32600	32600	32600	6
227	20231212	144700	20145850	32600	32600	32600	32600	101
228	20231212	144600	16853250	32600	32600	32600	32600	0
229	20231212	144500	16853250	32600	32600	32600	32600	0
230	20231212	144400	16853250	32600	32600	32600	32600	0
231	20231212	144300	16853250	32600	32600	32600	32600	0
232	20231212	144200	16853250	32600	32600	32600	32600	0
233	20231212	144100	16853250	32600	32600	32600	32600	0
234	20231212	144000	16853250	32600	32600	32600	32600	0
235	20231212	143900	16853250	32600	32600	32600	32600	19
236	20231212	143800	16233850	32600	32600	32600	32600	0
237	20231212	143700	16233850	32600	32600	32600	32600	0
238	20231212	143600	16233850	32600	32600	32600	32600	1
239	20231212	143500	16201250	32600	32600	32600	32600	0
240	20231212	143400	16201250	32600	32600	32600	32600	0
241	20231212	143300	16201250	32600	32600	32600	32600	6
242	20231212	143200	16005650	32600	32600	32600	32600	0
243	20231212	143100	16005650	32600	32600	32600	32600	0
244	20231212	143000	16005650	32600	32600	32600	32600	0
245	20231212	142900	16005650	32600	32600	32600	32600	0
246	20231212	142800	16005650	32600	32600	32600	32600	0
247	20231212	142700	16005650	32600	32600	32600	32600	0
248	20231212	142600	16005650	32600	32600	32600	32600	0
249	20231212	142500	16005650	32600	32600	32600	32600	1
250	20231212	142400	15973050	32600	32600	32600	32600	2
251	20231212	142300	15907850	32600	32600	32600	32600	4
252	20231212	142200	15777450	32600	32600	32600	32600	1
253	20231212	142100	15744850	32600	32600	32600	32600	0
254	20231212	142000	15744850	32600	32600	32600	32600	0
255	20231212	141900	15744850	32600	32600	32600	32600	0
256	20231212	141800	15744850	32600	32600	32600	32600	10
257	20231212	141700	15418850	32600	32600	32600	32600	10
258	20231212	141600	15092850	32600	32600	32600	32600	20
259	20231212	141500	14440850	32600	32600	32600	32600	0
260	20231212	141400	14440850	32600	32600	32600	32600	0
261	20231212	141300	14440850	32600	32600	32600	32600	0
262	20231212	141200	14440850	32600	32600	32600	32600	0
263	20231212	141100	14440850	32600	32600	32600	32600	0
264	20231212	141000	14440850	32600	32600	32600	32600	11
265	20231212	140900	14082250	32600	32600	32600	32600	0
266	20231212	140800	14082250	32600	32600	32600	32600	0
267	20231212	140700	14082250	32600	32600	32600	32600	0
268	20231212	140600	14082250	32600	32600	32600	32600	0
269	20231212	140500	14082250	32600	32600	32600	32600	0
270	20231212	140400	14082250	32600	32600	32600	32600	0
271	20231212	140300	14082250	32600	32600	32600	32600	0
272	20231212	140200	14082250	32600	32600	32600	32600	0
273	20231212	140100	14082250	32600	32600	32600	32600	0
274	20231212	140000	14082250	32600	32600	32600	32600	10
275	20231212	135900	13756250	32600	32600	32600	32600	0
276	20231212	135800	13756250	32600	32600	32600	32600	0
277	20231212	135700	13756250	32600	32600	32600	32600	0
278	20231212	135600	13756250	32600	32600	32600	32600	0
279	20231212	135500	13756250	32600	32600	32600	32600	25
280	20231212	135400	12941250	32600	32600	32600	32600	1
281	20231212	135300	12908650	32600	32600	32600	32600	0
282	20231212	135200	12908650	32600	32600	32600	32600	0
283	20231212	135100	12908650	32600	32600	32600	32600	0
284	20231212	135000	12908650	32600	32600	32600	32600	0
285	20231212	134900	12908650	32600	32600	32600	32600	0
286	20231212	134800	12908650	32600	32600	32600	32600	0
287	20231212	134700	12908650	32600	32600	32600	32600	0
288	20231212	134600	12908650	32600	32600	32600	32600	1
289	20231212	134500	12876050	32650	32650	32650	32650	0
290	20231212	134400	12876050	32650	32650	32650	32650	0
291	20231212	134300	12876050	32650	32600	32650	32600	21
292	20231212	134200	12191400	32650	32650	32650	32650	0
293	20231212	134100	12191400	32650	32650	32650	32650	0
294	20231212	134000	12191400	32650	32650	32650	32650	0
295	20231212	133900	12191400	32650	32650	32650	32650	0
296	20231212	133800	12191400	32650	32650	32650	32650	0
297	20231212	133700	12191400	32650	32650	32650	32650	0
298	20231212	133600	12191400	32650	32650	32650	32650	0
299	20231212	133500	12191400	32650	32650	32650	32650	0
300	20231212	133400	12191400	32650	32650	32650	32650	0
301	20231212	133300	12191400	32650	32650	32650	32650	0
302	20231212	133200	12191400	32650	32650	32650	32650	0
303	20231212	133100	12191400	32650	32650	32650	32650	0
304	20231212	133000	12191400	32650	32650	32650	32650	0
305	20231212	132900	12191400	32650	32650	32650	32650	0
306	20231212	132800	12191400	32650	32650	32650	32650	0
307	20231212	132700	12191400	32650	32650	32650	32650	0
308	20231212	132600	12191400	32650	32650	32650	32650	0
309	20231212	132500	12191400	32650	32650	32650	32650	0
310	20231212	132400	12191400	32650	32650	32650	32650	0
311	20231212	132300	12191400	32650	32650	32650	32650	0
312	20231212	132200	12191400	32650	32650	32650	32650	0
313	20231212	132100	12191400	32650	32650	32650	32650	0
314	20231212	132000	12191400	32650	32650	32650	32650	1
315	20231212	131900	12158750	32600	32600	32600	32600	0
316	20231212	131800	12158750	32600	32600	32600	32600	0
317	20231212	131700	12158750	32600	32600	32600	32600	0
318	20231212	131600	12158750	32600	32600	32600	32600	1
319	20231212	131500	12126150	32550	32550	32550	32550	0
320	20231212	131400	12126150	32550	32550	32550	32550	0
321	20231212	131300	12126150	32550	32550	32550	32550	0
322	20231212	131200	12126150	32550	32550	32550	32550	0
323	20231212	131100	12126150	32550	32550	32550	32550	0
324	20231212	131000	12126150	32550	32550	32550	32550	0
325	20231212	130900	12126150	32550	32550	32550	32550	0
326	20231212	130800	12126150	32550	32550	32550	32550	0
327	20231212	130700	12126150	32550	32550	32550	32550	0
328	20231212	130600	12126150	32550	32550	32550	32550	0
329	20231212	130500	12126150	32550	32550	32550	32550	0
330	20231212	130400	12126150	32550	32550	32550	32550	14
331	20231212	130300	11670450	32600	32600	32600	32600	0
332	20231212	130200	11670450	32600	32600	32600	32600	0
333	20231212	130100	11670450	32600	32600	32600	32600	0
334	20231212	130000	11670450	32600	32600	32600	32600	0
335	20231212	125900	11670450	32600	32600	32600	32600	0
336	20231212	125800	11670450	32600	32600	32600	32600	0
337	20231212	125700	11670450	32600	32600	32600	32600	0
338	20231212	125600	11670450	32600	32600	32600	32600	0
339	20231212	125500	11670450	32600	32600	32600	32600	0
340	20231212	125400	11670450	32600	32600	32600	32600	0
341	20231212	125300	11670450	32600	32600	32600	32600	0
342	20231212	125200	11670450	32600	32600	32600	32600	0
343	20231212	125100	11670450	32600	32600	32600	32600	0
344	20231212	125000	11670450	32600	32600	32600	32600	11
345	20231212	124900	11311850	32650	32650	32650	32650	0
346	20231212	124800	11311850	32650	32650	32650	32650	0
347	20231212	124700	11311850	32650	32650	32650	32650	0
348	20231212	124600	11311850	32650	32650	32650	32650	0
349	20231212	124500	11311850	32650	32650	32650	32650	0
350	20231212	124400	11311850	32650	32650	32650	32650	0
351	20231212	124300	11311850	32650	32650	32650	32650	0
352	20231212	124200	11311850	32650	32650	32650	32650	0
353	20231212	124100	11311850	32650	32650	32650	32650	0
354	20231212	124000	11311850	32650	32650	32650	32650	0
355	20231212	123900	11311850	32650	32650	32650	32650	0
356	20231212	123800	11311850	32650	32650	32650	32650	0
357	20231212	123700	11311850	32650	32650	32650	32650	0
358	20231212	123600	11311850	32650	32650	32650	32650	0
359	20231212	123500	11311850	32650	32650	32650	32650	0
360	20231212	123400	11311850	32650	32650	32650	32650	0
361	20231212	123300	11311850	32650	32650	32650	32650	0
362	20231212	123200	11311850	32650	32650	32650	32650	0
363	20231212	123100	11311850	32650	32650	32650	32650	0
364	20231212	123000	11311850	32650	32650	32650	32650	0
365	20231212	122900	11311850	32650	32650	32650	32650	0
366	20231212	122800	11311850	32650	32650	32650	32650	15
367	20231212	122700	10822100	32650	32650	32650	32650	0
368	20231212	122600	10822100	32650	32650	32650	32650	0
369	20231212	122500	10822100	32650	32650	32650	32650	0
370	20231212	122400	10822100	32650	32650	32650	32650	0
371	20231212	122300	10822100	32650	32650	32650	32650	0
372	20231212	122200	10822100	32650	32650	32650	32650	0
373	20231212	122100	10822100	32650	32650	32650	32650	0
374	20231212	122000	10822100	32650	32650	32650	32650	0
375	20231212	121900	10822100	32650	32650	32650	32650	0
376	20231212	121800	10822100	32650	32600	32650	32600	2
377	20231212	121700	10756850	32550	32550	32550	32550	0
378	20231212	121600	10756850	32550	32550	32550	32550	0
379	20231212	121500	10756850	32550	32550	32550	32550	0
380	20231212	121400	10756850	32550	32550	32550	32550	2
381	20231212	121300	10691750	32550	32550	32550	32550	10
382	20231212	121200	10366250	32650	32650	32650	32650	0
383	20231212	121100	10366250	32650	32650	32650	32650	0
384	20231212	121000	10366250	32650	32650	32650	32650	0
385	20231212	120900	10366250	32650	32650	32650	32650	0
386	20231212	120800	10366250	32650	32650	32650	32650	0
387	20231212	120700	10366250	32650	32650	32650	32650	0
388	20231212	120600	10366250	32650	32650	32650	32650	0
389	20231212	120500	10366250	32650	32650	32650	32650	0
390	20231212	120400	10366250	32650	32650	32650	32650	0
391	20231212	120300	10366250	32650	32650	32650	32650	51
392	20231212	120200	8701100	32650	32650	32650	32650	0
393	20231212	120100	8701100	32650	32650	32650	32650	0
394	20231212	120000	8701100	32650	32650	32650	32650	0
395	20231212	115900	8701100	32650	32650	32650	32650	0
396	20231212	115800	8701100	32650	32650	32650	32650	0
397	20231212	115700	8701100	32650	32650	32650	32650	0
398	20231212	115600	8701100	32650	32650	32650	32650	0
399	20231212	115500	8701100	32650	32650	32650	32650	0
400	20231212	115400	8701100	32650	32650	32650	32650	0
401	20231212	115300	8701100	32650	32650	32650	32650	1
402	20231212	115200	8668450	32650	32650	32650	32650	0
403	20231212	115100	8668450	32650	32650	32650	32650	0
404	20231212	115000	8668450	32650	32600	32650	32600	3
405	20231212	114900	8570600	32600	32600	32600	32600	0
406	20231212	114800	8570600	32600	32600	32600	32600	0
407	20231212	114700	8570600	32600	32600	32600	32600	0
408	20231212	114600	8570600	32600	32600	32600	32600	0
409	20231212	114500	8570600	32600	32600	32600	32600	0
410	20231212	114400	8570600	32600	32550	32600	32550	10
411	20231212	114300	8244850	32600	32600	32600	32600	0
412	20231212	114200	8244850	32600	32600	32600	32600	1
413	20231212	114100	8212250	32650	32650	32650	32650	0
414	20231212	114000	8212250	32650	32650	32650	32650	0
415	20231212	113900	8212250	32650	32650	32650	32650	0
416	20231212	113800	8212250	32650	32650	32650	32650	0
417	20231212	113700	8212250	32650	32650	32650	32650	0
418	20231212	113600	8212250	32650	32650	32650	32650	0
419	20231212	113500	8212250	32650	32650	32650	32650	0
420	20231212	113400	8212250	32650	32650	32650	32650	0
421	20231212	113300	8212250	32650	32650	32650	32650	0
422	20231212	113200	8212250	32650	32650	32650	32650	0
423	20231212	113100	8212250	32650	32650	32650	32650	0
424	20231212	113000	8212250	32650	32650	32650	32650	0
425	20231212	112900	8212250	32650	32650	32650	32650	0
426	20231212	112800	8212250	32650	32650	32650	32650	0
427	20231212	112700	8212250	32650	32650	32650	32650	0
428	20231212	112600	8212250	32650	32650	32650	32650	0
429	20231212	112500	8212250	32650	32650	32650	32650	0
430	20231212	112400	8212250	32650	32650	32650	32650	0
431	20231212	112300	8212250	32650	32650	32650	32650	0
432	20231212	112200	8212250	32650	32650	32650	32650	0
433	20231212	112100	8212250	32650	32650	32650	32650	0
434	20231212	112000	8212250	32650	32650	32650	32650	0
435	20231212	111900	8212250	32650	32650	32650	32650	0
436	20231212	111800	8212250	32650	32650	32650	32650	0
437	20231212	111700	8212250	32650	32650	32650	32650	0
438	20231212	111600	8212250	32650	32650	32650	32650	0
439	20231212	111500	8212250	32650	32650	32650	32650	0
440	20231212	111400	8212250	32650	32650	32650	32650	0
441	20231212	111300	8212250	32650	32650	32650	32650	0
442	20231212	111200	8212250	32650	32650	32650	32650	0
443	20231212	111100	8212250	32650	32650	32650	32650	0
444	20231212	111000	8212250	32650	32650	32650	32650	0
445	20231212	110900	8212250	32650	32650	32650	32650	0
446	20231212	110800	8212250	32650	32650	32650	32650	0
447	20231212	110700	8212250	32650	32650	32650	32650	0
448	20231212	110600	8212250	32650	32650	32650	32650	0
449	20231212	110500	8212250	32650	32650	32650	32650	0
450	20231212	110400	8212250	32650	32650	32650	32650	0
451	20231212	110300	8212250	32650	32650	32650	32650	0
452	20231212	110200	8212250	32650	32650	32650	32650	0
453	20231212	110100	8212250	32650	32650	32650	32650	0
454	20231212	110000	8212250	32650	32650	32650	32650	0
455	20231212	105900	8212250	32650	32650	32650	32650	0
456	20231212	105800	8212250	32650	32650	32650	32650	0
457	20231212	105700	8212250	32650	32650	32650	32650	1
458	20231212	105600	8179600	32600	32600	32600	32600	0
459	20231212	105500	8179600	32600	32600	32600	32600	0
460	20231212	105400	8179600	32600	32600	32600	32600	111
461	20231212	105300	4561000	32600	32600	32600	32600	0
462	20231212	105200	4561000	32600	32600	32600	32600	0
463	20231212	105100	4561000	32600	32600	32600	32600	0
464	20231212	105000	4561000	32600	32600	32600	32600	0
465	20231212	104900	4561000	32600	32600	32600	32600	0
466	20231212	104800	4561000	32600	32600	32600	32600	0
467	20231212	104700	4561000	32600	32600	32600	32600	0
468	20231212	104600	4561000	32600	32600	32600	32600	0
469	20231212	104500	4561000	32600	32600	32600	32600	0
470	20231212	104400	4561000	32600	32600	32600	32600	10
471	20231212	104300	4235000	32600	32600	32600	32600	0
472	20231212	104200	4235000	32600	32600	32600	32600	0
473	20231212	104100	4235000	32600	32600	32600	32600	0
474	20231212	104000	4235000	32600	32600	32600	32600	0
475	20231212	103900	4235000	32600	32600	32600	32600	0
476	20231212	103800	4235000	32600	32600	32600	32600	0
477	20231212	103700	4235000	32600	32600	32600	32600	0
478	20231212	103600	4235000	32600	32600	32600	32600	0
479	20231212	103500	4235000	32600	32600	32600	32600	0
480	20231212	103400	4235000	32600	32600	32600	32600	0
481	20231212	103300	4235000	32600	32600	32600	32600	0
482	20231212	103200	4235000	32600	32600	32600	32600	1
483	20231212	103100	4202400	32500	32500	32500	32500	0
484	20231212	103000	4202400	32500	32500	32500	32500	0
485	20231212	102900	4202400	32500	32500	32500	32500	0
486	20231212	102800	4202400	32500	32500	32500	32500	0
487	20231212	102700	4202400	32500	32500	32500	32500	0
488	20231212	102600	4202400	32500	32500	32500	32500	2
489	20231212	102500	4137400	32600	32600	32600	32600	0
490	20231212	102400	4137400	32600	32600	32600	32600	0
491	20231212	102300	4137400	32600	32600	32600	32600	0
492	20231212	102200	4137400	32600	32600	32600	32600	0
493	20231212	102100	4137400	32600	32600	32600	32600	0
494	20231212	102000	4137400	32600	32600	32600	32600	0
495	20231212	101900	4137400	32600	32600	32600	32600	0
496	20231212	101800	4137400	32600	32600	32600	32600	0
497	20231212	101700	4137400	32600	32600	32600	32600	0
498	20231212	101600	4137400	32600	32600	32600	32600	0
499	20231212	101500	4137400	32600	32600	32600	32600	0
500	20231212	101400	4137400	32600	32600	32600	32600	0
501	20231212	101300	4137400	32600	32600	32600	32600	0
502	20231212	101200	4137400	32600	32600	32600	32600	0
503	20231212	101100	4137400	32600	32600	32600	32600	0
504	20231212	101000	4137400	32600	32600	32600	32600	1
505	20231212	100900	4104800	32600	32600	32600	32600	0
506	20231212	100800	4104800	32600	32600	32600	32600	0
507	20231212	100700	4104800	32600	32600	32600	32600	0
508	20231212	100600	4104800	32600	32600	32600	32600	0
509	20231212	100500	4104800	32600	32600	32600	32600	0
510	20231212	100400	4104800	32600	32600	32600	32600	0
511	20231212	100300	4104800	32600	32600	32600	32600	0
512	20231212	100200	4104800	32600	32600	32600	32600	0
513	20231212	100100	4104800	32600	32600	32600	32600	0
514	20231212	100000	4104800	32600	32600	32600	32600	0
515	20231212	095900	4104800	32600	32600	32600	32600	1
516	20231212	095800	4072200	32600	32600	32600	32600	1
517	20231212	095700	4039600	32550	32550	32550	32550	0
518	20231212	095600	4039600	32550	32550	32550	32550	0
519	20231212	095500	4039600	32550	32550	32550	32550	0
520	20231212	095400	4039600	32550	32550	32550	32550	0
521	20231212	095300	4039600	32550	32550	32550	32550	0
522	20231212	095200	4039600	32550	32550	32550	32550	0
523	20231212	095100	4039600	32550	32550	32550	32550	0
524	20231212	095000	4039600	32550	32550	32550	32550	0
525	20231212	094900	4039600	32550	32550	32550	32550	4
526	20231212	094800	3909400	32550	32550	32550	32550	0
527	20231212	094700	3909400	32550	32550	32550	32550	1
528	20231212	094600	3876850	32550	32550	32550	32550	0
529	20231212	094500	3876850	32550	32550	32550	32550	0
530	20231212	094400	3876850	32550	32550	32550	32550	1
531	20231212	094300	3844300	32500	32550	32650	32500	17
532	20231212	094200	3290650	32550	32550	32550	32550	1
533	20231212	094100	3258100	32550	32550	32550	32550	0
534	20231212	094000	3258100	32550	32550	32550	32550	4
535	20231212	093900	3127900	32550	32550	32550	32550	0
536	20231212	093800	3127900	32550	32550	32550	32550	1
537	20231212	093700	3095350	32550	32550	32550	32550	2
538	20231212	093600	3030250	32650	32650	32650	32650	1
539	20231212	093500	2997600	32650	32650	32650	32650	0
540	20231212	093400	2997600	32650	32650	32650	32650	0
541	20231212	093300	2997600	32650	32650	32650	32650	0
542	20231212	093200	2997600	32650	32650	32650	32650	0
543	20231212	093100	2997600	32650	32650	32650	32650	0
544	20231212	093000	2997600	32650	32650	32650	32650	0
545	20231212	092900	2997600	32650	32650	32650	32650	0
546	20231212	092800	2997600	32650	32650	32650	32650	0
547	20231212	092700	2997600	32650	32650	32650	32650	0
548	20231212	092600	2997600	32650	32650	32650	32650	0
549	20231212	092500	2997600	32650	32650	32650	32650	0
550	20231212	092400	2997600	32650	32650	32650	32650	0
551	20231212	092300	2997600	32650	32650	32650	32650	0
552	20231212	092200	2997600	32650	32650	32650	32650	0
553	20231212	092100	2997600	32650	32650	32650	32650	0
554	20231212	092000	2997600	32650	32650	32650	32650	0
555	20231212	091900	2997600	32650	32600	32650	32600	2
556	20231212	091800	2932350	32600	32600	32600	32600	0
557	20231212	091700	2932350	32600	32600	32600	32600	0
558	20231212	091600	2932350	32600	32600	32600	32600	0
559	20231212	091500	2932350	32600	32600	32600	32600	0
560	20231212	091400	2932350	32600	32600	32600	32600	0
561	20231212	091300	2932350	32600	32600	32600	32600	0
562	20231212	091200	2932350	32600	32550	32600	32550	3
563	20231212	091100	2834650	32500	32500	32500	32500	0
564	20231212	091000	2834650	32500	32550	32550	32500	42
565	20231212	090900	1467650	32700	32700	32700	32700	3
566	20231212	090800	1369550	32700	32700	32700	32700	0
567	20231212	090700	1369550	32700	32700	32700	32700	1
568	20231212	090600	1336850	32600	32600	32600	32600	0
569	20231212	090500	1336850	32600	32600	32750	32550	38
570	20231212	090400	97950	32600	32600	32600	32600	0
571	20231212	090300	97950	32600	32600	32600	32600	0
572	20231212	090200	97950	32600	32600	32600	32600	0
573	20231212	090100	97950	32600	32600	32600	32600	0
574	20231212	090000	97950	32600	32750	32750	32600	3