KissMeData/016250/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	190000	30606420	19990	19990	19990	19990	35
3	20231213	185900	30606420	19990	19990	19990	19990	0
4	20231213	185800	30606420	19990	19990	19990	19990	0
5	20231213	185700	30606420	19990	19990	19990	19990	0
6	20231213	185600	30606420	19990	19990	19990	19990	0
7	20231213	185500	30606420	19990	19990	19990	19990	0
8	20231213	185400	30606420	19990	19990	19990	19990	0
9	20231213	185300	30606420	19990	19990	19990	19990	0
10	20231213	185200	30606420	19990	19990	19990	19990	0
11	20231213	185100	30606420	19990	19990	19990	19990	0
12	20231213	185000	30606420	19990	19990	19990	19990	0
13	20231213	184900	30606420	19990	19990	19990	19990	0
14	20231213	184800	30606420	19990	19990	19990	19990	0
15	20231213	184700	30606420	19990	19990	19990	19990	0
16	20231213	184600	30606420	19990	19990	19990	19990	0
17	20231213	184500	30606420	19990	19990	19990	19990	0
18	20231213	184400	30606420	19990	19990	19990	19990	0
19	20231213	184300	30606420	19990	19990	19990	19990	0
20	20231213	184200	30606420	19990	19990	19990	19990	0
21	20231213	184100	30606420	19990	19990	19990	19990	0
22	20231213	184000	30606420	19990	19990	19990	19990	0
23	20231213	183900	30606420	19990	19990	19990	19990	0
24	20231213	183800	30606420	19990	19990	19990	19990	0
25	20231213	183700	30606420	19990	19990	19990	19990	0
26	20231213	183600	30606420	19990	19990	19990	19990	0
27	20231213	183500	30606420	19990	19990	19990	19990	0
28	20231213	183400	30606420	19990	19990	19990	19990	0
29	20231213	183300	30606420	19990	19990	19990	19990	0
30	20231213	183200	30606420	19990	19990	19990	19990	0
31	20231213	183100	30606420	19990	19990	19990	19990	0
32	20231213	183000	30606420	19990	19990	19990	19990	35
33	20231213	182900	30606420	19990	19990	19990	19990	0
34	20231213	182800	30606420	19990	19990	19990	19990	0
35	20231213	182700	30606420	19990	19990	19990	19990	0
36	20231213	182600	30606420	19990	19990	19990	19990	0
37	20231213	182500	30606420	19990	19990	19990	19990	0
38	20231213	182400	30606420	19990	19990	19990	19990	0
39	20231213	182300	30606420	19990	19990	19990	19990	0
40	20231213	182200	30606420	19990	19990	19990	19990	0
41	20231213	182100	30606420	19990	19990	19990	19990	0
42	20231213	182000	30606420	19990	19990	19990	19990	0
43	20231213	181900	30606420	19990	19990	19990	19990	0
44	20231213	181800	30606420	19990	19990	19990	19990	0
45	20231213	181700	30606420	19990	19990	19990	19990	0
46	20231213	181600	30606420	19990	19990	19990	19990	0
47	20231213	181500	30606420	19990	19990	19990	19990	0
48	20231213	181400	30606420	19990	19990	19990	19990	0
49	20231213	181300	30606420	19990	19990	19990	19990	0
50	20231213	181200	30606420	19990	19990	19990	19990	0
51	20231213	181100	30606420	19990	19990	19990	19990	0
52	20231213	181000	30606420	19990	19990	19990	19990	0
53	20231213	180900	30606420	19990	19990	19990	19990	0
54	20231213	180800	30606420	19990	19990	19990	19990	0
55	20231213	180700	30606420	19990	19990	19990	19990	0
56	20231213	180600	30606420	19990	19990	19990	19990	0
57	20231213	180500	30606420	19990	19990	19990	19990	0
58	20231213	180400	30606420	19990	19990	19990	19990	0
59	20231213	180300	30606420	19990	19990	19990	19990	0
60	20231213	180200	30606420	19990	19990	19990	19990	0
61	20231213	180100	30606420	19990	19990	19990	19990	0
62	20231213	180000	30606420	19990	19990	19990	19990	35
63	20231213	175900	30606420	19990	19990	19990	19990	0
64	20231213	175800	30606420	19990	19990	19990	19990	0
65	20231213	175700	30606420	19990	19990	19990	19990	0
66	20231213	175600	30606420	19990	19990	19990	19990	0
67	20231213	175500	30606420	19990	19990	19990	19990	0
68	20231213	175400	30606420	19990	19990	19990	19990	0
69	20231213	175300	30606420	19990	19990	19990	19990	0
70	20231213	175200	30606420	19990	19990	19990	19990	0
71	20231213	175100	30606420	19990	19990	19990	19990	0
72	20231213	175000	30606420	19990	19990	19990	19990	0
73	20231213	174900	30606420	19990	19990	19990	19990	0
74	20231213	174800	30606420	19990	19990	19990	19990	0
75	20231213	174700	30606420	19990	19990	19990	19990	0
76	20231213	174600	30606420	19990	19990	19990	19990	0
77	20231213	174500	30606420	19990	19990	19990	19990	0
78	20231213	174400	30606420	19990	19990	19990	19990	0
79	20231213	174300	30606420	19990	19990	19990	19990	0
80	20231213	174200	30606420	19990	19990	19990	19990	0
81	20231213	174100	30606420	19990	19990	19990	19990	0
82	20231213	174000	30606420	19990	19990	19990	19990	0
83	20231213	173900	30606420	19990	19990	19990	19990	0
84	20231213	173800	30606420	19990	19990	19990	19990	0
85	20231213	173700	30606420	19990	19990	19990	19990	0
86	20231213	173600	30606420	19990	19990	19990	19990	0
87	20231213	173500	30606420	19990	19990	19990	19990	0
88	20231213	173400	30606420	19990	19990	19990	19990	0
89	20231213	173300	30606420	19990	19990	19990	19990	0
90	20231213	173200	30606420	19990	19990	19990	19990	0
91	20231213	173100	30606420	19990	19990	19990	19990	0
92	20231213	173000	30606420	19990	19990	19990	19990	35
93	20231213	172900	30606420	19990	19990	19990	19990	0
94	20231213	172800	30606420	19990	19990	19990	19990	0
95	20231213	172700	30606420	19990	19990	19990	19990	0
96	20231213	172600	30606420	19990	19990	19990	19990	0
97	20231213	172500	30606420	19990	19990	19990	19990	0
98	20231213	172400	30606420	19990	19990	19990	19990	0
99	20231213	172300	30606420	19990	19990	19990	19990	0
100	20231213	172200	30606420	19990	19990	19990	19990	0
101	20231213	172100	30606420	19990	19990	19990	19990	0
102	20231213	172000	30606420	19990	19990	19990	19990	0
103	20231213	171900	30606420	19990	19990	19990	19990	0
104	20231213	171800	30606420	19990	19990	19990	19990	0
105	20231213	171700	30606420	19990	19990	19990	19990	0
106	20231213	171600	30606420	19990	19990	19990	19990	0
107	20231213	171500	30606420	19990	19990	19990	19990	0
108	20231213	171400	30606420	19990	19990	19990	19990	0
109	20231213	171300	30606420	19990	19990	19990	19990	0
110	20231213	171200	30606420	19990	19990	19990	19990	0
111	20231213	171100	30606420	19990	19990	19990	19990	0
112	20231213	171000	30606420	19990	19990	19990	19990	0
113	20231213	170900	30606420	19990	19990	19990	19990	0
114	20231213	170800	30606420	19990	19990	19990	19990	0
115	20231213	170700	30606420	19990	19990	19990	19990	0
116	20231213	170600	30606420	19990	19990	19990	19990	0
117	20231213	170500	30606420	19990	19990	19990	19990	0
118	20231213	170400	30606420	19990	19990	19990	19990	0
119	20231213	170300	30606420	19990	19990	19990	19990	0
120	20231213	170200	30606420	19990	19990	19990	19990	0
121	20231213	170100	30606420	19990	19990	19990	19990	0
122	20231213	170000	30606420	19990	19990	19990	19990	35
123	20231213	165900	30606420	19990	19990	19990	19990	0
124	20231213	165800	30606420	19990	19990	19990	19990	0
125	20231213	165700	30606420	19990	19990	19990	19990	0
126	20231213	165600	30606420	19990	19990	19990	19990	0
127	20231213	165500	30606420	19990	19990	19990	19990	0
128	20231213	165400	30606420	19990	19990	19990	19990	0
129	20231213	165300	30606420	19990	19990	19990	19990	0
130	20231213	165200	30606420	19990	19990	19990	19990	0
131	20231213	165100	30606420	19990	19990	19990	19990	0
132	20231213	165000	30606420	19990	19990	19990	19990	0
133	20231213	164900	30606420	19990	19990	19990	19990	0
134	20231213	164800	30606420	19990	19990	19990	19990	0
135	20231213	164700	30606420	19990	19990	19990	19990	0
136	20231213	164600	30606420	19990	19990	19990	19990	0
137	20231213	164500	30606420	19990	19990	19990	19990	0
138	20231213	164400	30606420	19990	19990	19990	19990	0
139	20231213	164300	30606420	19990	19990	19990	19990	0
140	20231213	164200	30606420	19990	19990	19990	19990	0
141	20231213	164100	30606420	19990	19990	19990	19990	0
142	20231213	164000	30606420	19990	19990	19990	19990	0
143	20231213	163900	30606420	19990	19990	19990	19990	0
144	20231213	163800	30606420	19990	19990	19990	19990	0
145	20231213	163700	30606420	19990	19990	19990	19990	0
146	20231213	163600	30606420	19990	19990	19990	19990	0
147	20231213	163500	30606420	19990	19990	19990	19990	0
148	20231213	163400	30606420	19990	19990	19990	19990	0
149	20231213	163300	30606420	19990	19990	19990	19990	0
150	20231213	163200	30606420	19990	19990	19990	19990	0
151	20231213	163100	30606420	19990	19990	19990	19990	0
152	20231213	163000	30606420	19990	19990	19990	19990	35
153	20231213	162900	30606420	19990	19990	19990	19990	0
154	20231213	162800	30606420	19990	19990	19990	19990	0
155	20231213	162700	30606420	19990	19990	19990	19990	0
156	20231213	162600	30606420	19990	19990	19990	19990	0
157	20231213	162500	30606420	19990	19990	19990	19990	0
158	20231213	162400	30606420	19990	19990	19990	19990	0
159	20231213	162300	30606420	19990	19990	19990	19990	0
160	20231213	162200	30606420	19990	19990	19990	19990	0
161	20231213	162100	30606420	19990	19990	19990	19990	0
162	20231213	162000	30606420	19990	19990	19990	19990	0
163	20231213	161900	30606420	19990	19990	19990	19990	0
164	20231213	161800	30606420	19990	19990	19990	19990	0
165	20231213	161700	30606420	19990	19990	19990	19990	0
166	20231213	161600	30606420	19990	19990	19990	19990	0
167	20231213	161500	30606420	19990	19990	19990	19990	0
168	20231213	161400	30606420	19990	19990	19990	19990	0
169	20231213	161300	30606420	19990	19990	19990	19990	0
170	20231213	161200	30606420	19990	19990	19990	19990	0
171	20231213	161100	30606420	19990	19990	19990	19990	0
172	20231213	161000	30606420	19990	19990	19990	19990	0
173	20231213	160900	30606420	19990	19990	19990	19990	0
174	20231213	160800	30606420	19990	19990	19990	19990	0
175	20231213	160700	30606420	19990	19990	19990	19990	0
176	20231213	160600	30606420	19990	19990	19990	19990	0
177	20231213	160500	30606420	19990	19990	19990	19990	0
178	20231213	160400	30606420	19990	19990	19990	19990	0
179	20231213	160300	30606420	19990	19990	19990	19990	0
180	20231213	160200	30606420	19990	19990	19990	19990	0
181	20231213	160100	30606420	19990	19990	19990	19990	0
182	20231213	160000	30606420	19990	19990	19990	19990	35
183	20231213	155900	30606420	19990	19990	19990	19990	0
184	20231213	155800	30606420	19990	19990	19990	19990	0
185	20231213	155700	30606420	19990	19990	19990	19990	0
186	20231213	155600	30606420	19990	19990	19990	19990	0
187	20231213	155500	30606420	19990	19990	19990	19990	0
188	20231213	155400	30606420	19990	19990	19990	19990	0
189	20231213	155300	30606420	19990	19990	19990	19990	0
190	20231213	155200	30606420	19990	19990	19990	19990	0
191	20231213	155100	30606420	19990	19990	19990	19990	0
192	20231213	155000	30606420	19990	19990	19990	19990	0
193	20231213	154900	30606420	19990	19990	19990	19990	0
194	20231213	154800	30606420	19990	19990	19990	19990	0
195	20231213	154700	30606420	19990	19990	19990	19990	0
196	20231213	154600	30606420	19990	19990	19990	19990	0
197	20231213	154500	30606420	19990	19990	19990	19990	0
198	20231213	154400	30606420	19990	19990	19990	19990	0
199	20231213	154300	30606420	19990	19990	19990	19990	0
200	20231213	154200	30606420	19990	19990	19990	19990	0
201	20231213	154100	30606420	19990	19990	19990	19990	0
202	20231213	154000	30606420	19990	19990	19990	19990	0
203	20231213	153900	30606420	19990	19990	19990	19990	0
204	20231213	153800	30606420	19990	19990	19990	19990	0
205	20231213	153700	30606420	19990	19990	19990	19990	0
206	20231213	153600	30606420	19990	19990	19990	19990	0
207	20231213	153500	30606420	19990	19990	19990	19990	0
208	20231213	153400	30606420	19990	19990	19990	19990	0
209	20231213	153300	30606420	19990	19990	19990	19990	0
210	20231213	153200	30606420	19990	19990	19990	19990	0
211	20231213	153100	30606420	19990	19990	19990	19990	0
212	20231213	153000	30606420	19990	19990	19990	19990	70
213	20231213	152900	29906770	19990	19990	19990	19990	0
214	20231213	152800	29906770	19990	19990	19990	19990	0
215	20231213	152700	29906770	19990	19990	19990	19990	0
216	20231213	152600	29906770	19990	19990	19990	19990	0
217	20231213	152500	29906770	19990	19990	19990	19990	0
218	20231213	152400	29906770	19990	19990	19990	19990	0
219	20231213	152300	29906770	19990	19990	19990	19990	0
220	20231213	152200	29906770	19990	19990	19990	19990	0
221	20231213	152100	29906770	19990	19990	19990	19990	0
222	20231213	152000	29906770	19990	19990	19990	19990	0
223	20231213	151900	29906770	19990	19980	19990	19980	6
224	20231213	151800	29786850	19980	19970	19980	19970	10
225	20231213	151700	29587110	19980	19980	19980	19980	2
226	20231213	151600	29547150	19970	19970	19970	19970	0
227	20231213	151500	29547150	19970	19970	19970	19970	27
228	20231213	151400	29007960	19970	19970	19970	19970	0
229	20231213	151300	29007960	19970	19970	19970	19970	3
230	20231213	151200	28948050	19970	19970	19970	19970	0
231	20231213	151100	28948050	19970	19970	19970	19970	0
232	20231213	151000	28948050	19970	19970	19970	19970	3
233	20231213	150900	28888140	19970	19970	19970	19970	0
234	20231213	150800	28888140	19970	19970	19970	19970	0
235	20231213	150700	28888140	19970	19970	19970	19970	0
236	20231213	150600	28888140	19970	19970	19970	19970	0
237	20231213	150500	28888140	19970	19970	19970	19970	1
238	20231213	150400	28868170	19980	19980	19980	19980	197
239	20231213	150300	24932110	19990	19990	19990	19990	3
240	20231213	150200	24872140	19990	19990	19990	19990	8
241	20231213	150100	24712220	19980	19980	19980	19980	0
242	20231213	150000	24712220	19980	19980	19980	19980	2
243	20231213	145900	24672260	19980	19980	19980	19980	1
244	20231213	145800	24652280	19980	19980	19980	19980	3
245	20231213	145700	24592340	19990	19990	19990	19990	0
246	20231213	145600	24592340	19990	19990	19990	19990	19
247	20231213	145500	24212530	19980	19980	19980	19980	0
248	20231213	145400	24212530	19980	19980	19980	19980	0
249	20231213	145300	24212530	19980	19980	19980	19980	0
250	20231213	145200	24212530	19980	19980	19980	19980	0
251	20231213	145100	24212530	19980	19980	19980	19980	0
252	20231213	145000	24212530	19980	19980	19980	19980	0
253	20231213	144900	24212530	19980	19980	19980	19980	0
254	20231213	144800	24212530	19980	19980	19980	19980	0
255	20231213	144700	24212530	19980	19980	19980	19980	0
256	20231213	144600	24212530	19980	19980	19980	19980	0
257	20231213	144500	24212530	19980	19980	19980	19980	0
258	20231213	144400	24212530	19980	19980	19980	19980	11
259	20231213	144300	23992750	19980	19980	19980	19980	0
260	20231213	144200	23992750	19980	19980	19980	19980	1
261	20231213	144100	23972770	19960	19960	19960	19960	0
262	20231213	144000	23972770	19960	19960	19960	19960	8
263	20231213	143900	23813090	19970	19990	19990	19970	363
264	20231213	143800	16560230	19990	19990	19990	19990	0
265	20231213	143700	16560230	19990	19990	19990	19990	0
266	20231213	143600	16560230	19990	19990	19990	19990	7
267	20231213	143500	16420300	19970	19970	19970	19970	0
268	20231213	143400	16420300	19970	19970	19970	19970	0
269	20231213	143300	16420300	19970	19970	19970	19970	0
270	20231213	143200	16420300	19970	19970	19970	19970	10
271	20231213	143100	16220600	19980	20100	20100	19980	276
272	20231213	143000	10700840	20100	20100	20100	20100	0
273	20231213	142900	10700840	20100	20100	20100	20100	0
274	20231213	142800	10700840	20100	20100	20100	20100	1
275	20231213	142700	10680740	20100	20100	20100	20100	0
276	20231213	142600	10680740	20100	20100	20100	20100	0
277	20231213	142500	10680740	20100	20100	20100	20100	1
278	20231213	142400	10660640	20100	20100	20100	20100	0
279	20231213	142300	10660640	20100	20100	20100	20100	0
280	20231213	142200	10660640	20100	20100	20100	20100	0
281	20231213	142100	10660640	20100	20100	20100	20100	0
282	20231213	142000	10660640	20100	20100	20100	20100	0
283	20231213	141900	10660640	20100	20100	20100	20100	0
284	20231213	141800	10660640	20100	20100	20100	20100	0
285	20231213	141700	10660640	20100	20100	20100	20100	0
286	20231213	141600	10660640	20100	20100	20100	20100	0
287	20231213	141500	10660640	20100	20100	20100	20100	0
288	20231213	141400	10660640	20100	20100	20100	20100	0
289	20231213	141300	10660640	20100	20100	20100	20100	0
290	20231213	141200	10660640	20100	20100	20100	20100	0
291	20231213	141100	10660640	20100	20100	20100	20100	0
292	20231213	141000	10660640	20100	20100	20100	20100	0
293	20231213	140900	10660640	20100	20100	20100	20100	0
294	20231213	140800	10660640	20100	20100	20100	20100	0
295	20231213	140700	10660640	20100	20100	20100	20100	0
296	20231213	140600	10660640	20100	20100	20100	20100	0
297	20231213	140500	10660640	20100	20100	20100	20100	12
298	20231213	140400	10419440	20100	20100	20100	20100	0
299	20231213	140300	10419440	20100	20100	20100	20100	0
300	20231213	140200	10419440	20100	20100	20100	20100	0
301	20231213	140100	10419440	20100	20100	20100	20100	0
302	20231213	140000	10419440	20100	20100	20100	20100	0
303	20231213	135900	10419440	20100	20100	20100	20100	0
304	20231213	135800	10419440	20100	20100	20100	20100	0
305	20231213	135700	10419440	20100	20100	20100	20100	0
306	20231213	135600	10419440	20100	20100	20100	20100	0
307	20231213	135500	10419440	20100	20100	20100	20100	0
308	20231213	135400	10419440	20100	20100	20100	20100	0
309	20231213	135300	10419440	20100	20100	20100	20100	0
310	20231213	135200	10419440	20100	20100	20100	20100	0
311	20231213	135100	10419440	20100	20100	20100	20100	0
312	20231213	135000	10419440	20100	20100	20100	20100	0
313	20231213	134900	10419440	20100	20100	20100	20100	0
314	20231213	134800	10419440	20100	20100	20100	20100	10
315	20231213	134700	10218440	20100	20100	20100	20100	0
316	20231213	134600	10218440	20100	20100	20100	20100	0
317	20231213	134500	10218440	20100	20100	20100	20100	0
318	20231213	134400	10218440	20100	20100	20100	20100	0
319	20231213	134300	10218440	20100	20100	20100	20100	0
320	20231213	134200	10218440	20100	20100	20100	20100	0
321	20231213	134100	10218440	20100	20100	20100	20100	0
322	20231213	134000	10218440	20100	20100	20100	20100	0
323	20231213	133900	10218440	20100	20100	20100	20100	0
324	20231213	133800	10218440	20100	20100	20100	20100	0
325	20231213	133700	10218440	20100	20100	20100	20100	0
326	20231213	133600	10218440	20100	20100	20100	20100	0
327	20231213	133500	10218440	20100	20100	20100	20100	0
328	20231213	133400	10218440	20100	20100	20100	20100	0
329	20231213	133300	10218440	20100	20100	20100	20100	0
330	20231213	133200	10218440	20100	20100	20100	20100	0
331	20231213	133100	10218440	20100	20100	20100	20100	0
332	20231213	133000	10218440	20100	20100	20100	20100	0
333	20231213	132900	10218440	20100	20100	20100	20100	0
334	20231213	132800	10218440	20100	20100	20100	20100	0
335	20231213	132700	10218440	20100	20100	20100	20100	5
336	20231213	132600	10117940	20100	20100	20100	20100	0
337	20231213	132500	10117940	20100	20100	20100	20100	0
338	20231213	132400	10117940	20100	20100	20100	20100	0
339	20231213	132300	10117940	20100	20100	20100	20100	0
340	20231213	132200	10117940	20100	20100	20100	20100	0
341	20231213	132100	10117940	20100	20100	20100	20100	0
342	20231213	132000	10117940	20100	20100	20100	20100	0
343	20231213	131900	10117940	20100	20100	20100	20100	0
344	20231213	131800	10117940	20100	20100	20100	20100	0
345	20231213	131700	10117940	20100	20100	20100	20100	0
346	20231213	131600	10117940	20100	20100	20100	20100	0
347	20231213	131500	10117940	20100	20100	20100	20100	0
348	20231213	131400	10117940	20100	20100	20100	20100	0
349	20231213	131300	10117940	20100	20100	20100	20100	0
350	20231213	131200	10117940	20100	20100	20100	20100	0
351	20231213	131100	10117940	20100	20100	20100	20100	0
352	20231213	131000	10117940	20100	20100	20100	20100	0
353	20231213	130900	10117940	20100	20100	20100	20100	0
354	20231213	130800	10117940	20100	20100	20100	20100	0
355	20231213	130700	10117940	20100	20100	20100	20100	0
356	20231213	130600	10117940	20100	20100	20100	20100	0
357	20231213	130500	10117940	20100	20100	20100	20100	18
358	20231213	130400	9756140	20100	20100	20100	20100	0
359	20231213	130300	9756140	20100	20100	20100	20100	0
360	20231213	130200	9756140	20100	20100	20100	20100	0
361	20231213	130100	9756140	20100	20100	20100	20100	0
362	20231213	130000	9756140	20100	20100	20100	20100	1
363	20231213	125900	9736040	20100	20100	20100	20100	20
364	20231213	125800	9334040	20100	20100	20100	20100	0
365	20231213	125700	9334040	20100	20100	20100	20100	7
366	20231213	125600	9193340	20050	20050	20050	20050	0
367	20231213	125500	9193340	20050	20050	20050	20050	0
368	20231213	125400	9193340	20050	20050	20050	20050	0
369	20231213	125300	9193340	20050	20050	20050	20050	0
370	20231213	125200	9193340	20050	20050	20050	20050	0
371	20231213	125100	9193340	20050	20050	20050	20050	0
372	20231213	125000	9193340	20050	20050	20050	20050	0
373	20231213	124900	9193340	20050	20050	20050	20050	0
374	20231213	124800	9193340	20050	20050	20050	20050	0
375	20231213	124700	9193340	20050	20050	20050	20050	0
376	20231213	124600	9193340	20050	20050	20050	20050	0
377	20231213	124500	9193340	20050	20050	20050	20050	0
378	20231213	124400	9193340	20050	20050	20050	20050	0
379	20231213	124300	9193340	20050	20050	20050	20050	0
380	20231213	124200	9193340	20050	20050	20050	20050	0
381	20231213	124100	9193340	20050	20050	20050	20050	0
382	20231213	124000	9193340	20050	20050	20050	20050	0
383	20231213	123900	9193340	20050	20050	20050	20050	0
384	20231213	123800	9193340	20050	20050	20050	20050	0
385	20231213	123700	9193340	20050	20050	20050	20050	0
386	20231213	123600	9193340	20050	20050	20050	20050	0
387	20231213	123500	9193340	20050	20050	20050	20050	0
388	20231213	123400	9193340	20050	20050	20050	20050	0
389	20231213	123300	9193340	20050	20050	20050	20050	0
390	20231213	123200	9193340	20050	20050	20050	20050	0
391	20231213	123100	9193340	20050	20050	20050	20050	0
392	20231213	123000	9193340	20050	20050	20050	20050	0
393	20231213	122900	9193340	20050	20050	20050	20050	0
394	20231213	122800	9193340	20050	20050	20050	20050	0
395	20231213	122700	9193340	20050	20050	20050	20050	15
396	20231213	122600	8892590	20100	20100	20100	20100	0
397	20231213	122500	8892590	20100	20100	20100	20100	2
398	20231213	122400	8852390	20100	20100	20100	20100	0
399	20231213	122300	8852390	20100	20100	20100	20100	0
400	20231213	122200	8852390	20100	20100	20100	20100	0
401	20231213	122100	8852390	20100	20100	20100	20100	0
402	20231213	122000	8852390	20100	20100	20100	20100	0
403	20231213	121900	8852390	20100	20100	20100	20100	0
404	20231213	121800	8852390	20100	20100	20100	20100	0
405	20231213	121700	8852390	20100	20100	20100	20100	0
406	20231213	121600	8852390	20100	20100	20100	20100	0
407	20231213	121500	8852390	20100	20100	20100	20100	0
408	20231213	121400	8852390	20100	20100	20100	20100	0
409	20231213	121300	8852390	20100	20100	20100	20100	0
410	20231213	121200	8852390	20100	20100	20100	20100	26
411	20231213	121100	8329790	20100	20100	20100	20100	0
412	20231213	121000	8329790	20100	20100	20100	20100	0
413	20231213	120900	8329790	20100	20100	20100	20100	0
414	20231213	120800	8329790	20100	20100	20100	20100	0
415	20231213	120700	8329790	20100	20100	20100	20100	0
416	20231213	120600	8329790	20100	20100	20100	20100	1
417	20231213	120500	8309690	20100	20100	20100	20100	0
418	20231213	120400	8309690	20100	20100	20100	20100	1
419	20231213	120300	8289590	20050	20050	20050	20050	0
420	20231213	120200	8289590	20050	20050	20050	20050	0
421	20231213	120100	8289590	20050	20050	20050	20050	0
422	20231213	120000	8289590	20050	20050	20050	20050	0
423	20231213	115900	8289590	20050	20050	20050	20050	0
424	20231213	115800	8289590	20050	20050	20050	20050	0
425	20231213	115700	8289590	20050	20050	20050	20050	0
426	20231213	115600	8289590	20050	20050	20050	20050	0
427	20231213	115500	8289590	20050	20050	20050	20050	0
428	20231213	115400	8289590	20050	20050	20050	20050	0
429	20231213	115300	8289590	20050	20050	20050	20050	0
430	20231213	115200	8289590	20050	20050	20050	20050	0
431	20231213	115100	8289590	20050	20050	20050	20050	0
432	20231213	115000	8289590	20050	20050	20050	20050	0
433	20231213	114900	8289590	20050	20050	20050	20050	0
434	20231213	114800	8289590	20050	20050	20050	20050	0
435	20231213	114700	8289590	20050	20050	20050	20050	0
436	20231213	114600	8289590	20050	20050	20050	20050	0
437	20231213	114500	8289590	20050	20050	20050	20050	0
438	20231213	114400	8289590	20050	20050	20050	20050	0
439	20231213	114300	8289590	20050	20050	20050	20050	0
440	20231213	114200	8289590	20050	20050	20050	20050	0
441	20231213	114100	8289590	20050	20050	20050	20050	0
442	20231213	114000	8289590	20050	20050	20050	20050	48
443	20231213	113900	7327190	20050	20050	20050	20050	1
444	20231213	113800	7307140	20050	20050	20050	20050	1
445	20231213	113700	7287090	20000	20000	20000	20000	0
446	20231213	113600	7287090	20000	20000	20000	20000	0
447	20231213	113500	7287090	20000	20000	20000	20000	0
448	20231213	113400	7287090	20000	20000	20000	20000	0
449	20231213	113300	7287090	20000	20000	20000	20000	0
450	20231213	113200	7287090	20000	20000	20000	20000	0
451	20231213	113100	7287090	20000	20000	20000	20000	0
452	20231213	113000	7287090	20000	20000	20000	20000	0
453	20231213	112900	7287090	20000	20000	20000	20000	0
454	20231213	112800	7287090	20000	20000	20000	20000	0
455	20231213	112700	7287090	20000	20000	20000	20000	0
456	20231213	112600	7287090	20000	20000	20000	20000	0
457	20231213	112500	7287090	20000	20000	20000	20000	0
458	20231213	112400	7287090	20000	20000	20000	20000	0
459	20231213	112300	7287090	20000	20000	20000	20000	0
460	20231213	112200	7287090	20000	20000	20000	20000	0
461	20231213	112100	7287090	20000	20000	20000	20000	0
462	20231213	112000	7287090	20000	20000	20000	20000	0
463	20231213	111900	7287090	20000	20000	20000	20000	0
464	20231213	111800	7287090	20000	20000	20000	20000	0
465	20231213	111700	7287090	20000	20000	20000	20000	7
466	20231213	111600	7147090	20000	20000	20000	20000	0
467	20231213	111500	7147090	20000	20000	20000	20000	0
468	20231213	111400	7147090	20000	20000	20000	20000	0
469	20231213	111300	7147090	20000	20000	20000	20000	0
470	20231213	111200	7147090	20000	20050	20050	20000	3
471	20231213	111100	7086990	20050	20050	20050	20050	0
472	20231213	111000	7086990	20050	20050	20050	20050	0
473	20231213	110900	7086990	20050	20050	20050	20050	0
474	20231213	110800	7086990	20050	20050	20050	20050	0
475	20231213	110700	7086990	20050	20050	20050	20050	0
476	20231213	110600	7086990	20050	20050	20050	20050	0
477	20231213	110500	7086990	20050	20050	20050	20050	0
478	20231213	110400	7086990	20050	20050	20050	20050	0
479	20231213	110300	7086990	20050	20050	20050	20050	0
480	20231213	110200	7086990	20050	20050	20050	20050	0
481	20231213	110100	7086990	20050	20050	20050	20050	0
482	20231213	110000	7086990	20050	20050	20050	20050	0
483	20231213	105900	7086990	20050	20050	20050	20050	0
484	20231213	105800	7086990	20050	20050	20050	20050	0
485	20231213	105700	7086990	20050	20050	20050	20050	0
486	20231213	105600	7086990	20050	20050	20050	20050	0
487	20231213	105500	7086990	20050	20050	20050	20050	0
488	20231213	105400	7086990	20050	20050	20050	20050	0
489	20231213	105300	7086990	20050	20050	20050	20050	2
490	20231213	105200	7046890	20050	20050	20050	20050	0
491	20231213	105100	7046890	20050	20050	20050	20050	0
492	20231213	105000	7046890	20050	20050	20050	20050	0
493	20231213	104900	7046890	20050	20050	20050	20050	0
494	20231213	104800	7046890	20050	20050	20050	20050	0
495	20231213	104700	7046890	20050	20050	20050	20050	0
496	20231213	104600	7046890	20050	20050	20050	20050	0
497	20231213	104500	7046890	20050	20050	20050	20050	0
498	20231213	104400	7046890	20050	20050	20050	20050	1
499	20231213	104300	7026840	20000	20000	20000	20000	0
500	20231213	104200	7026840	20000	20000	20000	20000	0
501	20231213	104100	7026840	20000	20000	20000	20000	11
502	20231213	104000	6806840	20050	20050	20050	20050	0
503	20231213	103900	6806840	20050	20050	20050	20050	0
504	20231213	103800	6806840	20050	20050	20050	20050	0
505	20231213	103700	6806840	20050	20050	20050	20050	10
506	20231213	103600	6606340	20100	20100	20100	20100	0
507	20231213	103500	6606340	20100	20100	20100	20100	0
508	20231213	103400	6606340	20100	20100	20100	20100	5
509	20231213	103300	6505840	20100	20100	20100	20100	0
510	20231213	103200	6505840	20100	20100	20100	20100	1
511	20231213	103100	6485740	20050	20050	20050	20050	0
512	20231213	103000	6485740	20050	20050	20050	20050	0
513	20231213	102900	6485740	20050	20050	20050	20050	0
514	20231213	102800	6485740	20050	20050	20050	20050	0
515	20231213	102700	6485740	20050	20050	20050	20050	0
516	20231213	102600	6485740	20050	20050	20050	20050	0
517	20231213	102500	6485740	20050	20050	20050	20050	0
518	20231213	102400	6485740	20050	20050	20050	20050	0
519	20231213	102300	6485740	20050	20050	20050	20050	11
520	20231213	102200	6265190	20050	20050	20050	20050	0
521	20231213	102100	6265190	20050	20050	20050	20050	0
522	20231213	102000	6265190	20050	20050	20050	20050	0
523	20231213	101900	6265190	20050	20050	20050	20050	0
524	20231213	101800	6265190	20050	20050	20050	20050	0
525	20231213	101700	6265190	20050	20050	20050	20050	0
526	20231213	101600	6265190	20050	20050	20050	20050	76
527	20231213	101500	4741390	20100	20100	20100	20100	0
528	20231213	101400	4741390	20100	20100	20100	20100	0
529	20231213	101300	4741390	20100	20100	20100	20100	0
530	20231213	101200	4741390	20100	20100	20100	20100	0
531	20231213	101100	4741390	20100	20100	20100	20100	0
532	20231213	101000	4741390	20100	20100	20100	20100	0
533	20231213	100900	4741390	20100	20100	20100	20100	0
534	20231213	100800	4741390	20100	20100	20100	20100	4
535	20231213	100700	4660990	20100	20100	20100	20100	16
536	20231213	100600	4339390	20100	20100	20100	20100	0
537	20231213	100500	4339390	20100	20100	20100	20100	0
538	20231213	100400	4339390	20100	20100	20100	20100	0
539	20231213	100300	4339390	20100	20100	20100	20100	2
540	20231213	100200	4299190	20100	20100	20100	20100	3
541	20231213	100100	4238890	20200	20200	20200	20200	0
542	20231213	100000	4238890	20200	20200	20200	20200	0
543	20231213	095900	4238890	20200	20200	20200	20200	0
544	20231213	095800	4238890	20200	20200	20200	20200	1
545	20231213	095700	4218690	20150	20150	20150	20150	0
546	20231213	095600	4218690	20150	20150	20150	20150	0
547	20231213	095500	4218690	20150	20150	20150	20150	0
548	20231213	095400	4218690	20150	20150	20150	20150	0
549	20231213	095300	4218690	20150	20150	20150	20150	0
550	20231213	095200	4218690	20150	20150	20150	20150	0
551	20231213	095100	4218690	20150	20150	20150	20150	0
552	20231213	095000	4218690	20150	20150	20150	20150	0
553	20231213	094900	4218690	20150	20150	20150	20150	0
554	20231213	094800	4218690	20150	20150	20150	20150	0
555	20231213	094700	4218690	20150	20150	20150	20150	0
556	20231213	094600	4218690	20150	20150	20150	20150	0
557	20231213	094500	4218690	20150	20150	20150	20150	1
558	20231213	094400	4198540	20200	20100	20200	20100	25
559	20231213	094300	3695190	20000	20000	20000	20000	14
560	20231213	094200	3415190	20100	20100	20100	20100	0
561	20231213	094100	3415190	20100	20100	20100	20100	0
562	20231213	094000	3415190	20100	20100	20100	20100	0
563	20231213	093900	3415190	20100	20100	20100	20100	0
564	20231213	093800	3415190	20100	20100	20100	20100	0
565	20231213	093700	3415190	20100	20100	20100	20100	0
566	20231213	093600	3415190	20100	20100	20100	20100	0
567	20231213	093500	3415190	20100	20100	20100	20100	0
568	20231213	093400	3415190	20100	20100	20100	20100	0
569	20231213	093300	3415190	20100	20100	20100	20100	25
570	20231213	093200	2912690	20050	20050	20050	20050	0
571	20231213	093100	2912690	20050	20050	20050	20050	0
572	20231213	093000	2912690	20050	20050	20050	20050	0
573	20231213	092900	2912690	20050	20050	20050	20050	0
574	20231213	092800	2912690	20050	20050	20050	20050	0
575	20231213	092700	2912690	20050	20050	20050	20050	0
576	20231213	092600	2912690	20050	20050	20050	20050	0
577	20231213	092500	2912690	20050	20050	20050	20050	43
578	20231213	092400	2050540	20050	20050	20050	20050	0
579	20231213	092300	2050540	20050	20050	20050	20050	2
580	20231213	092200	2010440	20050	20050	20050	20050	0
581	20231213	092100	2010440	20050	20050	20050	20050	6
582	20231213	092000	1890140	19990	19990	19990	19990	0
583	20231213	091900	1890140	19990	19990	19990	19990	0
584	20231213	091800	1890140	19990	20050	20050	19990	29
585	20231213	091700	1309950	20100	20100	20100	20100	0
586	20231213	091600	1309950	20100	20150	20150	20100	10
587	20231213	091500	1108900	20200	20200	20200	20200	0
588	20231213	091400	1108900	20200	20200	20200	20200	0
589	20231213	091300	1108900	20200	20200	20200	20200	1
590	20231213	091200	1088700	20200	20200	20200	20200	0
591	20231213	091100	1088700	20200	20200	20200	20200	2
592	20231213	091000	1048300	20100	20100	20100	20100	0
593	20231213	090900	1048300	20100	20200	20200	20100	4
594	20231213	090800	967800	20450	20250	20450	20200	4
595	20231213	090700	886650	20250	20250	20250	20250	1
596	20231213	090600	866400	20000	20000	20000	20000	0
597	20231213	090500	866400	20000	20100	20500	20000	23
598	20231213	090400	399800	19990	19990	19990	19990	0
599	20231213	090300	399800	19990	19990	19990	19990	0
600	20231213	090200	399800	19990	19990	19990	19990	0
601	20231213	090100	399800	19990	19990	19990	19990	0
602	20231213	090000	399800	19990	19990	19990	19990	20