KissMeData/000860/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183200	88068450	20050	20050	20050	20050	234
3	20231213	183100	88068450	20050	20050	20050	20050	0
4	20231213	183000	88068450	20050	20050	20050	20050	0
5	20231213	182900	88068450	20050	20050	20050	20050	0
6	20231213	182800	88068450	20050	20050	20050	20050	0
7	20231213	182700	88068450	20050	20050	20050	20050	0
8	20231213	182600	88068450	20050	20050	20050	20050	0
9	20231213	182500	88068450	20050	20050	20050	20050	0
10	20231213	182400	88068450	20050	20050	20050	20050	0
11	20231213	182300	88068450	20050	20050	20050	20050	0
12	20231213	182200	88068450	20050	20050	20050	20050	0
13	20231213	182100	88068450	20050	20050	20050	20050	0
14	20231213	182000	88068450	20050	20050	20050	20050	0
15	20231213	181900	88068450	20050	20050	20050	20050	0
16	20231213	181800	88068450	20050	20050	20050	20050	0
17	20231213	181700	88068450	20050	20050	20050	20050	0
18	20231213	181600	88068450	20050	20050	20050	20050	0
19	20231213	181500	88068450	20050	20050	20050	20050	0
20	20231213	181400	88068450	20050	20050	20050	20050	0
21	20231213	181300	88068450	20050	20050	20050	20050	0
22	20231213	181200	88068450	20050	20050	20050	20050	0
23	20231213	181100	88068450	20050	20050	20050	20050	0
24	20231213	181000	88068450	20050	20050	20050	20050	0
25	20231213	180900	88068450	20050	20050	20050	20050	0
26	20231213	180800	88068450	20050	20050	20050	20050	0
27	20231213	180700	88068450	20050	20050	20050	20050	0
28	20231213	180600	88068450	20050	20050	20050	20050	0
29	20231213	180500	88068450	20050	20050	20050	20050	0
30	20231213	180400	88068450	20050	20050	20050	20050	0
31	20231213	180300	88068450	20050	20050	20050	20050	0
32	20231213	180200	88068450	20050	20050	20050	20050	234
33	20231213	180100	88068450	20050	20050	20050	20050	0
34	20231213	180000	88068450	20050	20050	20050	20050	0
35	20231213	175900	88068450	20050	20050	20050	20050	0
36	20231213	175800	88068450	20050	20050	20050	20050	0
37	20231213	175700	88068450	20050	20050	20050	20050	0
38	20231213	175600	88068450	20050	20050	20050	20050	0
39	20231213	175500	88068450	20050	20050	20050	20050	0
40	20231213	175400	88068450	20050	20050	20050	20050	0
41	20231213	175300	88068450	20050	20050	20050	20050	0
42	20231213	175200	88068450	20050	20050	20050	20050	0
43	20231213	175100	88068450	20050	20050	20050	20050	0
44	20231213	175000	88068450	20050	20050	20050	20050	0
45	20231213	174900	88068450	20050	20050	20050	20050	0
46	20231213	174800	88068450	20050	20050	20050	20050	0
47	20231213	174700	88068450	20050	20050	20050	20050	0
48	20231213	174600	88068450	20050	20050	20050	20050	0
49	20231213	174500	88068450	20050	20050	20050	20050	0
50	20231213	174400	88068450	20050	20050	20050	20050	0
51	20231213	174300	88068450	20050	20050	20050	20050	0
52	20231213	174200	88068450	20050	20050	20050	20050	0
53	20231213	174100	88068450	20050	20050	20050	20050	0
54	20231213	174000	88068450	20050	20050	20050	20050	0
55	20231213	173900	88068450	20050	20050	20050	20050	0
56	20231213	173800	88068450	20050	20050	20050	20050	0
57	20231213	173700	88068450	20050	20050	20050	20050	0
58	20231213	173600	88068450	20050	20050	20050	20050	0
59	20231213	173500	88068450	20050	20050	20050	20050	0
60	20231213	173400	88068450	20050	20050	20050	20050	0
61	20231213	173300	88068450	20050	20050	20050	20050	0
62	20231213	173200	88068450	20050	20050	20050	20050	234
63	20231213	173100	88068450	20050	20050	20050	20050	0
64	20231213	173000	88068450	20050	20050	20050	20050	0
65	20231213	172900	88068450	20050	20050	20050	20050	0
66	20231213	172800	88068450	20050	20050	20050	20050	0
67	20231213	172700	88068450	20050	20050	20050	20050	0
68	20231213	172600	88068450	20050	20050	20050	20050	0
69	20231213	172500	88068450	20050	20050	20050	20050	0
70	20231213	172400	88068450	20050	20050	20050	20050	0
71	20231213	172300	88068450	20050	20050	20050	20050	0
72	20231213	172200	88068450	20050	20050	20050	20050	0
73	20231213	172100	88068450	20050	20050	20050	20050	0
74	20231213	172000	88068450	20050	20050	20050	20050	0
75	20231213	171900	88068450	20050	20050	20050	20050	0
76	20231213	171800	88068450	20050	20050	20050	20050	0
77	20231213	171700	88068450	20050	20050	20050	20050	0
78	20231213	171600	88068450	20050	20050	20050	20050	0
79	20231213	171500	88068450	20050	20050	20050	20050	0
80	20231213	171400	88068450	20050	20050	20050	20050	0
81	20231213	171300	88068450	20050	20050	20050	20050	0
82	20231213	171200	88068450	20050	20050	20050	20050	0
83	20231213	171100	88068450	20050	20050	20050	20050	0
84	20231213	171000	88068450	20050	20050	20050	20050	0
85	20231213	170900	88068450	20050	20050	20050	20050	0
86	20231213	170800	88068450	20050	20050	20050	20050	0
87	20231213	170700	88068450	20050	20050	20050	20050	0
88	20231213	170600	88068450	20050	20050	20050	20050	0
89	20231213	170500	88068450	20050	20050	20050	20050	0
90	20231213	170400	88068450	20050	20050	20050	20050	0
91	20231213	170300	88068450	20050	20050	20050	20050	0
92	20231213	170200	88068450	20050	20050	20050	20050	234
93	20231213	170100	88068450	20050	20050	20050	20050	0
94	20231213	170000	88068450	20050	20050	20050	20050	0
95	20231213	165900	88068450	20050	20050	20050	20050	0
96	20231213	165800	88068450	20050	20050	20050	20050	0
97	20231213	165700	88068450	20050	20050	20050	20050	0
98	20231213	165600	88068450	20050	20050	20050	20050	0
99	20231213	165500	88068450	20050	20050	20050	20050	0
100	20231213	165400	88068450	20050	20050	20050	20050	0
101	20231213	165300	88068450	20050	20050	20050	20050	0
102	20231213	165200	88068450	20050	20050	20050	20050	0
103	20231213	165100	88068450	20050	20050	20050	20050	0
104	20231213	165000	88068450	20050	20050	20050	20050	0
105	20231213	164900	88068450	20050	20050	20050	20050	0
106	20231213	164800	88068450	20050	20050	20050	20050	0
107	20231213	164700	88068450	20050	20050	20050	20050	0
108	20231213	164600	88068450	20050	20050	20050	20050	0
109	20231213	164500	88068450	20050	20050	20050	20050	0
110	20231213	164400	88068450	20050	20050	20050	20050	0
111	20231213	164300	88068450	20050	20050	20050	20050	0
112	20231213	164200	88068450	20050	20050	20050	20050	0
113	20231213	164100	88068450	20050	20050	20050	20050	0
114	20231213	164000	88068450	20050	20050	20050	20050	0
115	20231213	163900	88068450	20050	20050	20050	20050	0
116	20231213	163800	88068450	20050	20050	20050	20050	0
117	20231213	163700	88068450	20050	20050	20050	20050	0
118	20231213	163600	88068450	20050	20050	20050	20050	0
119	20231213	163500	88068450	20050	20050	20050	20050	0
120	20231213	163400	88068450	20050	20050	20050	20050	0
121	20231213	163300	88068450	20050	20050	20050	20050	0
122	20231213	163200	88068450	20050	20050	20050	20050	234
123	20231213	163100	88068450	20050	20050	20050	20050	0
124	20231213	163000	88068450	20050	20050	20050	20050	0
125	20231213	162900	88068450	20050	20050	20050	20050	0
126	20231213	162800	88068450	20050	20050	20050	20050	0
127	20231213	162700	88068450	20050	20050	20050	20050	0
128	20231213	162600	88068450	20050	20050	20050	20050	0
129	20231213	162500	88068450	20050	20050	20050	20050	0
130	20231213	162400	88068450	20050	20050	20050	20050	0
131	20231213	162300	88068450	20050	20050	20050	20050	0
132	20231213	162200	88068450	20050	20050	20050	20050	0
133	20231213	162100	88068450	20050	20050	20050	20050	0
134	20231213	162000	88068450	20050	20050	20050	20050	0
135	20231213	161900	88068450	20050	20050	20050	20050	0
136	20231213	161800	88068450	20050	20050	20050	20050	0
137	20231213	161700	88068450	20050	20050	20050	20050	0
138	20231213	161600	88068450	20050	20050	20050	20050	0
139	20231213	161500	88068450	20050	20050	20050	20050	0
140	20231213	161400	88068450	20050	20050	20050	20050	0
141	20231213	161300	88068450	20050	20050	20050	20050	0
142	20231213	161200	88068450	20050	20050	20050	20050	0
143	20231213	161100	88068450	20050	20050	20050	20050	0
144	20231213	161000	88068450	20050	20050	20050	20050	0
145	20231213	160900	88068450	20050	20050	20050	20050	0
146	20231213	160800	88068450	20050	20050	20050	20050	0
147	20231213	160700	88068450	20050	20050	20050	20050	0
148	20231213	160600	88068450	20050	20050	20050	20050	0
149	20231213	160500	88068450	20050	20050	20050	20050	0
150	20231213	160400	88068450	20050	20050	20050	20050	0
151	20231213	160300	88068450	20050	20050	20050	20050	0
152	20231213	160200	88068450	20050	20050	20050	20050	234
153	20231213	160100	88068450	20050	20050	20050	20050	0
154	20231213	160000	88068450	20050	20050	20050	20050	0
155	20231213	155900	88068450	20050	20050	20050	20050	0
156	20231213	155800	88068450	20050	20050	20050	20050	0
157	20231213	155700	88068450	20050	20050	20050	20050	0
158	20231213	155600	88068450	20050	20050	20050	20050	0
159	20231213	155500	88068450	20050	20050	20050	20050	0
160	20231213	155400	88068450	20050	20050	20050	20050	0
161	20231213	155300	88068450	20050	20050	20050	20050	0
162	20231213	155200	88068450	20050	20050	20050	20050	0
163	20231213	155100	88068450	20050	20050	20050	20050	0
164	20231213	155000	88068450	20050	20050	20050	20050	0
165	20231213	154900	88068450	20050	20050	20050	20050	0
166	20231213	154800	88068450	20050	20050	20050	20050	0
167	20231213	154700	88068450	20050	20050	20050	20050	0
168	20231213	154600	88068450	20050	20050	20050	20050	0
169	20231213	154500	88068450	20050	20050	20050	20050	0
170	20231213	154400	88068450	20050	20050	20050	20050	0
171	20231213	154300	88068450	20050	20050	20050	20050	0
172	20231213	154200	88068450	20050	20050	20050	20050	0
173	20231213	154100	88068450	20050	20050	20050	20050	0
174	20231213	154000	88068450	20050	20050	20050	20050	0
175	20231213	153900	88068450	20050	20050	20050	20050	0
176	20231213	153800	88068450	20050	20050	20050	20050	0
177	20231213	153700	88068450	20050	20050	20050	20050	0
178	20231213	153600	88068450	20050	20050	20050	20050	0
179	20231213	153500	88068450	20050	20050	20050	20050	0
180	20231213	153400	88068450	20050	20050	20050	20050	0
181	20231213	153300	88068450	20050	20050	20050	20050	0
182	20231213	153200	88068450	20050	20050	20050	20050	234
183	20231213	153100	88068450	20050	20050	20050	20050	0
184	20231213	153000	88068450	20050	20050	20050	20050	234
185	20231213	152900	83376750	20050	20050	20050	20050	0
186	20231213	152800	83376750	20050	20050	20050	20050	0
187	20231213	152700	83376750	20050	20050	20050	20050	0
188	20231213	152600	83376750	20050	20050	20050	20050	0
189	20231213	152500	83376750	20050	20050	20050	20050	0
190	20231213	152400	83376750	20050	20050	20050	20050	0
191	20231213	152300	83376750	20050	20050	20050	20050	0
192	20231213	152200	83376750	20050	20050	20050	20050	0
193	20231213	152100	83376750	20050	20050	20050	20050	0
194	20231213	152000	83376750	20050	20050	20050	20050	0
195	20231213	151900	83376750	20050	20050	20050	20050	0
196	20231213	151800	83376750	20050	20050	20050	20050	1
197	20231213	151700	83356700	20050	20050	20050	20050	0
198	20231213	151600	83356700	20050	20050	20050	20050	0
199	20231213	151500	83356700	20050	20050	20050	20050	0
200	20231213	151400	83356700	20050	20050	20050	20050	1
201	20231213	151300	83336650	19980	20050	20050	19980	7
202	20231213	151200	83196720	19990	19990	19990	19990	22
203	20231213	151100	82756940	19990	19990	19990	19990	0
204	20231213	151000	82756940	19990	19990	19990	19990	10
205	20231213	150900	82557040	20050	20050	20050	20050	0
206	20231213	150800	82557040	20050	19990	20050	19990	11
207	20231213	150700	82337090	20100	20100	20100	20100	0
208	20231213	150600	82337090	20100	20100	20100	20100	0
209	20231213	150500	82337090	20100	20100	20100	20100	0
210	20231213	150400	82337090	20100	20100	20100	20100	0
211	20231213	150300	82337090	20100	20100	20100	20100	0
212	20231213	150200	82337090	20100	20100	20100	20100	0
213	20231213	150100	82337090	20100	20100	20100	20100	1
214	20231213	150000	82316990	19970	19970	19970	19970	0
215	20231213	145900	82316990	19970	19990	19990	19970	438
216	20231213	145800	73563090	20000	20000	20000	20000	22
217	20231213	145700	73123090	20100	20100	20100	20100	0
218	20231213	145600	73123090	20100	20100	20100	20100	0
219	20231213	145500	73123090	20100	20100	20100	20100	0
220	20231213	145400	73123090	20100	20100	20100	20100	0
221	20231213	145300	73123090	20100	20100	20100	20100	1
222	20231213	145200	73102990	20000	20000	20000	20000	0
223	20231213	145100	73102990	20000	20000	20000	20000	59
224	20231213	145000	71922990	20100	20100	20100	20100	0
225	20231213	144900	71922990	20100	20100	20100	20100	0
226	20231213	144800	71922990	20100	20100	20100	20100	0
227	20231213	144700	71922990	20100	20100	20100	20100	101
228	20231213	144600	69892890	20000	20000	20000	20000	44
229	20231213	144500	69012890	19990	19980	20000	19970	227
230	20231213	144400	64477010	19980	19980	19980	19980	0
231	20231213	144300	64477010	19980	19980	19980	19980	10
232	20231213	144200	64277210	19990	19980	19990	19970	13
233	20231213	144100	64017480	19990	19990	19990	19990	1
234	20231213	144000	63997490	19980	19980	19980	19980	0
235	20231213	143900	63997490	19980	20050	20050	19980	852
236	20231213	143800	46958700	20050	20050	20050	20050	0
237	20231213	143700	46958700	20050	20050	20050	20050	0
238	20231213	143600	46958700	20050	20050	20050	20050	0
239	20231213	143500	46958700	20050	20050	20050	20050	0
240	20231213	143400	46958700	20050	20050	20050	20050	0
241	20231213	143300	46958700	20050	20050	20050	20050	104
242	20231213	143200	44873500	20050	20050	20050	20050	0
243	20231213	143100	44873500	20050	20050	20050	20050	0
244	20231213	143000	44873500	20050	20050	20050	20000	4
245	20231213	142900	44793350	20050	20050	20050	20050	2
246	20231213	142800	44753250	20050	20050	20050	20050	4
247	20231213	142700	44673050	20050	20050	20050	20050	4
248	20231213	142600	44592850	20000	20000	20000	20000	0
249	20231213	142500	44592850	20000	20050	20050	20000	846
250	20231213	142400	27653700	20100	20100	20100	20100	0
251	20231213	142300	27653700	20100	20100	20100	20100	11
252	20231213	142200	27432600	20100	20100	20100	20100	0
253	20231213	142100	27432600	20100	20100	20100	20100	0
254	20231213	142000	27432600	20100	20100	20100	20100	0
255	20231213	141900	27432600	20100	20100	20100	20100	0
256	20231213	141800	27432600	20100	20100	20100	20100	0
257	20231213	141700	27432600	20100	20100	20100	20100	0
258	20231213	141600	27432600	20100	20100	20100	20100	0
259	20231213	141500	27432600	20100	20100	20100	20100	5
260	20231213	141400	27332100	20150	20150	20150	20150	0
261	20231213	141300	27332100	20150	20150	20150	20150	0
262	20231213	141200	27332100	20150	20150	20150	20150	0
263	20231213	141100	27332100	20150	20150	20150	20150	0
264	20231213	141000	27332100	20150	20150	20150	20150	1
265	20231213	140900	27311950	20050	20050	20050	20050	0
266	20231213	140800	27311950	20050	20050	20050	20050	0
267	20231213	140700	27311950	20050	20050	20050	20050	15
268	20231213	140600	27011200	20100	20100	20100	20100	10
269	20231213	140500	26810200	20100	20100	20100	20100	0
270	20231213	140400	26810200	20100	20100	20100	20100	100
271	20231213	140300	24800200	20100	20100	20100	20100	0
272	20231213	140200	24800200	20100	20100	20100	20100	2
273	20231213	140100	24760000	20100	20100	20100	20100	0
274	20231213	140000	24760000	20100	20100	20100	20100	0
275	20231213	135900	24760000	20100	20100	20100	20100	0
276	20231213	135800	24760000	20100	20100	20100	20100	0
277	20231213	135700	24760000	20100	20100	20100	20100	0
278	20231213	135600	24760000	20100	20100	20100	20100	0
279	20231213	135500	24760000	20100	20100	20100	20100	1
280	20231213	135400	24739900	20100	20100	20100	20100	0
281	20231213	135300	24739900	20100	20100	20100	20100	0
282	20231213	135200	24739900	20100	20100	20100	20100	1
283	20231213	135100	24719800	20100	20100	20100	20100	0
284	20231213	135000	24719800	20100	20100	20100	20100	0
285	20231213	134900	24719800	20100	20100	20100	20100	0
286	20231213	134800	24719800	20100	20100	20100	20100	0
287	20231213	134700	24719800	20100	20100	20100	20100	0
288	20231213	134600	24719800	20100	20100	20100	20100	0
289	20231213	134500	24719800	20100	20100	20100	20100	0
290	20231213	134400	24719800	20100	20100	20100	20100	0
291	20231213	134300	24719800	20100	20100	20100	20100	0
292	20231213	134200	24719800	20100	20100	20100	20100	0
293	20231213	134100	24719800	20100	20100	20100	20100	0
294	20231213	134000	24719800	20100	20100	20100	20100	0
295	20231213	133900	24719800	20100	20100	20100	20100	0
296	20231213	133800	24719800	20100	20100	20100	20100	0
297	20231213	133700	24719800	20100	20100	20100	20100	1
298	20231213	133600	24699700	20100	20100	20100	20100	0
299	20231213	133500	24699700	20100	20100	20100	20100	204
300	20231213	133400	20599300	20100	20100	20100	20100	0
301	20231213	133300	20599300	20100	20100	20100	20100	202
302	20231213	133200	16539100	20150	20150	20150	20150	0
303	20231213	133100	16539100	20150	20150	20150	20150	0
304	20231213	133000	16539100	20150	20150	20150	20150	0
305	20231213	132900	16539100	20150	20150	20150	20150	0
306	20231213	132800	16539100	20150	20150	20150	20150	0
307	20231213	132700	16539100	20150	20150	20150	20150	0
308	20231213	132600	16539100	20150	20150	20150	20150	1
309	20231213	132500	16518950	20150	20150	20150	20150	0
310	20231213	132400	16518950	20150	20150	20150	20150	0
311	20231213	132300	16518950	20150	20150	20150	20150	0
312	20231213	132200	16518950	20150	20150	20150	20150	0
313	20231213	132100	16518950	20150	20150	20150	20150	0
314	20231213	132000	16518950	20150	20150	20150	20150	0
315	20231213	131900	16518950	20150	20150	20150	20150	0
316	20231213	131800	16518950	20150	20150	20150	20150	0
317	20231213	131700	16518950	20150	20150	20150	20150	0
318	20231213	131600	16518950	20150	20150	20150	20150	0
319	20231213	131500	16518950	20150	20150	20150	20150	0
320	20231213	131400	16518950	20150	20150	20150	20150	0
321	20231213	131300	16518950	20150	20150	20150	20150	0
322	20231213	131200	16518950	20150	20150	20150	20150	0
323	20231213	131100	16518950	20150	20150	20150	20150	0
324	20231213	131000	16518950	20150	20150	20150	20150	0
325	20231213	130900	16518950	20150	20150	20150	20150	0
326	20231213	130800	16518950	20150	20150	20150	20150	0
327	20231213	130700	16518950	20150	20150	20150	20150	0
328	20231213	130600	16518950	20150	20150	20150	20150	0
329	20231213	130500	16518950	20150	20150	20150	20150	0
330	20231213	130400	16518950	20150	20150	20150	20150	0
331	20231213	130300	16518950	20150	20150	20150	20150	0
332	20231213	130200	16518950	20150	20150	20150	20150	0
333	20231213	130100	16518950	20150	20150	20150	20150	5
334	20231213	130000	16418200	20100	20100	20100	20100	0
335	20231213	125900	16418200	20100	20100	20100	20100	0
336	20231213	125800	16418200	20100	20100	20100	20100	0
337	20231213	125700	16418200	20100	20100	20100	20100	0
338	20231213	125600	16418200	20100	20100	20100	20100	0
339	20231213	125500	16418200	20100	20100	20100	20100	0
340	20231213	125400	16418200	20100	20100	20100	20100	0
341	20231213	125300	16418200	20100	20100	20100	20100	0
342	20231213	125200	16418200	20100	20100	20100	20100	0
343	20231213	125100	16418200	20100	20100	20100	20100	0
344	20231213	125000	16418200	20100	20100	20100	20100	0
345	20231213	124900	16418200	20100	20100	20100	20100	24
346	20231213	124800	15935800	20150	20150	20150	20150	0
347	20231213	124700	15935800	20150	20150	20150	20150	0
348	20231213	124600	15935800	20150	20150	20150	20150	0
349	20231213	124500	15935800	20150	20150	20150	20150	0
350	20231213	124400	15935800	20150	20150	20150	20150	0
351	20231213	124300	15935800	20150	20150	20150	20150	0
352	20231213	124200	15935800	20150	20150	20150	20150	0
353	20231213	124100	15935800	20150	20150	20150	20150	0
354	20231213	124000	15935800	20150	20150	20150	20150	0
355	20231213	123900	15935800	20150	20150	20150	20150	0
356	20231213	123800	15935800	20150	20150	20150	20150	0
357	20231213	123700	15935800	20150	20150	20150	20150	0
358	20231213	123600	15935800	20150	20150	20150	20150	0
359	20231213	123500	15935800	20150	20150	20150	20150	0
360	20231213	123400	15935800	20150	20150	20150	20150	0
361	20231213	123300	15935800	20150	20150	20150	20150	0
362	20231213	123200	15935800	20150	20150	20150	20150	0
363	20231213	123100	15935800	20150	20150	20150	20150	0
364	20231213	123000	15935800	20150	20150	20150	20150	0
365	20231213	122900	15935800	20150	20150	20150	20150	0
366	20231213	122800	15935800	20150	20150	20150	20150	0
367	20231213	122700	15935800	20150	20150	20150	20150	0
368	20231213	122600	15935800	20150	20150	20150	20150	0
369	20231213	122500	15935800	20150	20150	20150	20150	0
370	20231213	122400	15935800	20150	20150	20150	20150	0
371	20231213	122300	15935800	20150	20150	20150	20150	0
372	20231213	122200	15935800	20150	20150	20150	20150	0
373	20231213	122100	15935800	20150	20150	20150	20150	0
374	20231213	122000	15935800	20150	20150	20150	20150	0
375	20231213	121900	15935800	20150	20150	20150	20150	0
376	20231213	121800	15935800	20150	20100	20150	20100	68
377	20231213	121700	14568950	20050	20050	20050	20050	0
378	20231213	121600	14568950	20050	20050	20050	20050	0
379	20231213	121500	14568950	20050	20050	20050	20050	0
380	20231213	121400	14568950	20050	20050	20050	20050	0
381	20231213	121300	14568950	20050	20050	20050	20050	0
382	20231213	121200	14568950	20050	20050	20050	20050	0
383	20231213	121100	14568950	20050	20050	20050	20050	0
384	20231213	121000	14568950	20050	20050	20050	20050	30
385	20231213	120900	13967450	20100	20100	20100	20100	0
386	20231213	120800	13967450	20100	20100	20100	20100	0
387	20231213	120700	13967450	20100	20100	20100	20100	0
388	20231213	120600	13967450	20100	20100	20100	20100	0
389	20231213	120500	13967450	20100	20100	20100	20100	0
390	20231213	120400	13967450	20100	20100	20100	20100	0
391	20231213	120300	13967450	20100	20100	20100	20100	0
392	20231213	120200	13967450	20100	20100	20100	20100	5
393	20231213	120100	13866950	20050	20050	20050	20050	200
394	20231213	120000	9856950	20100	20100	20100	20100	0
395	20231213	115900	9856950	20100	20100	20100	20100	50
396	20231213	115800	8851950	20050	20050	20050	20050	0
397	20231213	115700	8851950	20050	20050	20050	20050	0
398	20231213	115600	8851950	20050	20050	20050	20050	0
399	20231213	115500	8851950	20050	20050	20050	20050	1
400	20231213	115400	8831900	20100	20100	20100	20100	0
401	20231213	115300	8831900	20100	20100	20100	20100	0
402	20231213	115200	8831900	20100	20100	20100	20100	0
403	20231213	115100	8831900	20100	20100	20100	20100	0
404	20231213	115000	8831900	20100	20100	20100	20100	0
405	20231213	114900	8831900	20100	20100	20100	20100	0
406	20231213	114800	8831900	20100	20100	20100	20100	0
407	20231213	114700	8831900	20100	20100	20100	20100	0
408	20231213	114600	8831900	20100	20100	20100	20100	0
409	20231213	114500	8831900	20100	20100	20100	20100	0
410	20231213	114400	8831900	20100	20100	20100	20100	0
411	20231213	114300	8831900	20100	20100	20100	20100	0
412	20231213	114200	8831900	20100	20100	20100	20100	0
413	20231213	114100	8831900	20100	20100	20100	20100	0
414	20231213	114000	8831900	20100	20100	20100	20100	0
415	20231213	113900	8831900	20100	20100	20100	20100	0
416	20231213	113800	8831900	20100	20100	20100	20100	0
417	20231213	113700	8831900	20100	20100	20100	20100	2
418	20231213	113600	8791700	20100	20100	20100	20100	0
419	20231213	113500	8791700	20100	20100	20100	20100	0
420	20231213	113400	8791700	20100	20100	20100	20100	0
421	20231213	113300	8791700	20100	20100	20100	20100	0
422	20231213	113200	8791700	20100	20100	20100	20100	0
423	20231213	113100	8791700	20100	20100	20100	20100	0
424	20231213	113000	8791700	20100	20100	20100	20100	0
425	20231213	112900	8791700	20100	20100	20100	20100	0
426	20231213	112800	8791700	20100	20100	20100	20100	0
427	20231213	112700	8791700	20100	20100	20100	20100	0
428	20231213	112600	8791700	20100	20100	20100	20100	0
429	20231213	112500	8791700	20100	20100	20100	20100	0
430	20231213	112400	8791700	20100	20100	20100	20100	0
431	20231213	112300	8791700	20100	20100	20100	20100	0
432	20231213	112200	8791700	20100	20100	20100	20100	0
433	20231213	112100	8791700	20100	20100	20100	20100	0
434	20231213	112000	8791700	20100	20100	20100	20100	0
435	20231213	111900	8791700	20100	20100	20100	20100	0
436	20231213	111800	8791700	20100	20100	20100	20100	0
437	20231213	111700	8791700	20100	20100	20100	20100	0
438	20231213	111600	8791700	20100	20100	20100	20100	1
439	20231213	111500	8771600	20100	20100	20100	20100	1
440	20231213	111400	8751500	20050	20050	20050	20050	0
441	20231213	111300	8751500	20050	20050	20050	20050	0
442	20231213	111200	8751500	20050	20050	20050	20050	0
443	20231213	111100	8751500	20050	20050	20050	20050	0
444	20231213	111000	8751500	20050	20050	20050	20050	30
445	20231213	110900	8150000	20100	20100	20100	20100	0
446	20231213	110800	8150000	20100	20100	20100	20100	0
447	20231213	110700	8150000	20100	20100	20100	20100	0
448	20231213	110600	8150000	20100	20100	20100	20100	0
449	20231213	110500	8150000	20100	20100	20100	20100	0
450	20231213	110400	8150000	20100	20100	20100	20100	0
451	20231213	110300	8150000	20100	20100	20100	20100	0
452	20231213	110200	8150000	20100	20100	20100	20100	0
453	20231213	110100	8150000	20100	20100	20100	20100	0
454	20231213	110000	8150000	20100	20100	20100	20100	0
455	20231213	105900	8150000	20100	20100	20100	20100	0
456	20231213	105800	8150000	20100	20100	20100	20100	0
457	20231213	105700	8150000	20100	20100	20100	20100	0
458	20231213	105600	8150000	20100	20100	20100	20100	0
459	20231213	105500	8150000	20100	20100	20100	20100	0
460	20231213	105400	8150000	20100	20100	20100	20100	0
461	20231213	105300	8150000	20100	20100	20100	20100	0
462	20231213	105200	8150000	20100	20100	20100	20100	0
463	20231213	105100	8150000	20100	20100	20100	20100	0
464	20231213	105000	8150000	20100	20100	20100	20100	0
465	20231213	104900	8150000	20100	20100	20100	20100	0
466	20231213	104800	8150000	20100	20100	20100	20100	0
467	20231213	104700	8150000	20100	20100	20100	20100	20
468	20231213	104600	7748000	20100	20100	20100	20100	0
469	20231213	104500	7748000	20100	20100	20100	20100	0
470	20231213	104400	7748000	20100	20100	20100	20100	0
471	20231213	104300	7748000	20100	20100	20100	20100	0
472	20231213	104200	7748000	20100	20100	20100	20100	5
473	20231213	104100	7647500	20100	20100	20100	20100	20
474	20231213	104000	7245500	20100	20100	20100	20100	0
475	20231213	103900	7245500	20100	20100	20100	20100	0
476	20231213	103800	7245500	20100	20100	20100	20100	0
477	20231213	103700	7245500	20100	20100	20100	20100	0
478	20231213	103600	7245500	20100	20100	20100	20100	0
479	20231213	103500	7245500	20100	20100	20100	20100	0
480	20231213	103400	7245500	20100	20100	20100	20100	0
481	20231213	103300	7245500	20100	20100	20100	20100	15
482	20231213	103200	6944000	20100	20100	20100	20100	1
483	20231213	103100	6923900	20100	20100	20100	20100	0
484	20231213	103000	6923900	20100	20100	20100	20100	0
485	20231213	102900	6923900	20100	20100	20100	20100	0
486	20231213	102800	6923900	20100	20100	20100	20100	0
487	20231213	102700	6923900	20100	20100	20100	20100	0
488	20231213	102600	6923900	20100	20100	20100	20100	50
489	20231213	102500	5918900	20150	20150	20150	20150	0
490	20231213	102400	5918900	20150	20150	20150	20150	0
491	20231213	102300	5918900	20150	20150	20150	20150	0
492	20231213	102200	5918900	20150	20150	20150	20150	0
493	20231213	102100	5918900	20150	20150	20150	20150	0
494	20231213	102000	5918900	20150	20150	20150	20150	0
495	20231213	101900	5918900	20150	20150	20150	20150	0
496	20231213	101800	5918900	20150	20150	20150	20150	0
497	20231213	101700	5918900	20150	20150	20150	20150	0
498	20231213	101600	5918900	20150	20150	20150	20150	0
499	20231213	101500	5918900	20150	20150	20150	20150	0
500	20231213	101400	5918900	20150	20150	20150	20150	0
501	20231213	101300	5918900	20150	20150	20150	20150	0
502	20231213	101200	5918900	20150	20150	20150	20150	0
503	20231213	101100	5918900	20150	20150	20150	20150	0
504	20231213	101000	5918900	20150	20150	20150	20150	0
505	20231213	100900	5918900	20150	20150	20150	20150	0
506	20231213	100800	5918900	20150	20150	20150	20150	0
507	20231213	100700	5918900	20150	20150	20150	20150	0
508	20231213	100600	5918900	20150	20150	20150	20150	0
509	20231213	100500	5918900	20150	20150	20150	20150	0
510	20231213	100400	5918900	20150	20150	20150	20150	0
511	20231213	100300	5918900	20150	20150	20150	20150	0
512	20231213	100200	5918900	20150	20150	20150	20150	0
513	20231213	100100	5918900	20150	20150	20150	20150	1
514	20231213	100000	5898750	20050	20050	20050	20050	0
515	20231213	095900	5898750	20050	20050	20050	20050	50
516	20231213	095800	4896250	20150	20150	20150	20150	1
517	20231213	095700	4876100	20050	20050	20050	20050	0
518	20231213	095600	4876100	20050	20050	20050	20050	0
519	20231213	095500	4876100	20050	20050	20050	20050	0
520	20231213	095400	4876100	20050	20050	20050	20050	6
521	20231213	095300	4755800	20150	20150	20150	20150	0
522	20231213	095200	4755800	20150	20150	20150	20150	0
523	20231213	095100	4755800	20150	20150	20150	20150	0
524	20231213	095000	4755800	20150	20150	20150	20150	0
525	20231213	094900	4755800	20150	20150	20150	20150	0
526	20231213	094800	4755800	20150	20150	20150	20150	0
527	20231213	094700	4755800	20150	20150	20150	20150	0
528	20231213	094600	4755800	20150	20150	20150	20150	0
529	20231213	094500	4755800	20150	20150	20150	20150	0
530	20231213	094400	4755800	20150	20150	20150	20150	0
531	20231213	094300	4755800	20150	20150	20150	20150	0
532	20231213	094200	4755800	20150	20150	20150	20150	5
533	20231213	094100	4655050	20150	20150	20150	20150	5
534	20231213	094000	4554300	20100	20100	20100	20100	0
535	20231213	093900	4554300	20100	20100	20100	20100	0
536	20231213	093800	4554300	20100	20100	20100	20100	0
537	20231213	093700	4554300	20100	20100	20100	20100	0
538	20231213	093600	4554300	20100	20100	20100	20100	0
539	20231213	093500	4554300	20100	20100	20100	20100	0
540	20231213	093400	4554300	20100	20100	20100	20100	0
541	20231213	093300	4554300	20100	20100	20100	20100	0
542	20231213	093200	4554300	20100	20100	20100	20100	0
543	20231213	093100	4554300	20100	20100	20100	20100	21
544	20231213	093000	4132200	20100	20100	20100	20100	15
545	20231213	092900	3830700	20100	20100	20100	20100	0
546	20231213	092800	3830700	20100	20100	20100	20100	0
547	20231213	092700	3830700	20100	20100	20100	20100	15
548	20231213	092600	3529200	20100	20100	20100	20100	61
549	20231213	092500	2303100	20200	20200	20200	20200	0
550	20231213	092400	2303100	20200	20200	20200	20200	0
551	20231213	092300	2303100	20200	20200	20200	20200	0
552	20231213	092200	2303100	20200	20200	20200	20200	0
553	20231213	092100	2303100	20200	20200	20200	20200	0
554	20231213	092000	2303100	20200	20200	20200	20200	0
555	20231213	091900	2303100	20200	20200	20200	20200	0
556	20231213	091800	2303100	20200	20200	20200	20200	0
557	20231213	091700	2303100	20200	20200	20200	20200	2
558	20231213	091600	2262700	20100	20100	20100	20100	0
559	20231213	091500	2262700	20100	20100	20100	20100	30
560	20231213	091400	1659700	20300	20300	20300	20300	0
561	20231213	091300	1659700	20300	20300	20300	20300	0
562	20231213	091200	1659700	20300	20300	20300	20300	0
563	20231213	091100	1659700	20300	20300	20300	20300	0
564	20231213	091000	1659700	20300	20300	20300	20300	0
565	20231213	090900	1659700	20300	20300	20300	20300	0
566	20231213	090800	1659700	20300	20300	20300	20300	0
567	20231213	090700	1659700	20300	20300	20300	20300	0
568	20231213	090600	1659700	20300	20300	20300	20300	0
569	20231213	090500	1659700	20300	20300	20300	20300	0
570	20231213	090400	1659700	20300	20300	20300	20300	0
571	20231213	090300	1659700	20300	20300	20300	20300	0
572	20231213	090200	1659700	20300	20300	20300	20300	0
573	20231213	090100	1659700	20300	20200	20300	20200	65
574	20231213	090000	343950	20250	20250	20250	20200	17