KissMeData/000850/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183200	49034150	32550	32550	32550	32550	78
3	20231214	183100	49034150	32550	32550	32550	32550	0
4	20231214	183000	49034150	32550	32550	32550	32550	0
5	20231214	182900	49034150	32550	32550	32550	32550	0
6	20231214	182800	49034150	32550	32550	32550	32550	0
7	20231214	182700	49034150	32550	32550	32550	32550	0
8	20231214	182600	49034150	32550	32550	32550	32550	0
9	20231214	182500	49034150	32550	32550	32550	32550	0
10	20231214	182400	49034150	32550	32550	32550	32550	0
11	20231214	182300	49034150	32550	32550	32550	32550	0
12	20231214	182200	49034150	32550	32550	32550	32550	0
13	20231214	182100	49034150	32550	32550	32550	32550	0
14	20231214	182000	49034150	32550	32550	32550	32550	0
15	20231214	181900	49034150	32550	32550	32550	32550	0
16	20231214	181800	49034150	32550	32550	32550	32550	0
17	20231214	181700	49034150	32550	32550	32550	32550	0
18	20231214	181600	49034150	32550	32550	32550	32550	0
19	20231214	181500	49034150	32550	32550	32550	32550	0
20	20231214	181400	49034150	32550	32550	32550	32550	0
21	20231214	181300	49034150	32550	32550	32550	32550	0
22	20231214	181200	49034150	32550	32550	32550	32550	0
23	20231214	181100	49034150	32550	32550	32550	32550	0
24	20231214	181000	49034150	32550	32550	32550	32550	0
25	20231214	180900	49034150	32550	32550	32550	32550	0
26	20231214	180800	49034150	32550	32550	32550	32550	0
27	20231214	180700	49034150	32550	32550	32550	32550	0
28	20231214	180600	49034150	32550	32550	32550	32550	0
29	20231214	180500	49034150	32550	32550	32550	32550	0
30	20231214	180400	49034150	32550	32550	32550	32550	0
31	20231214	180300	49034150	32550	32550	32550	32550	0
32	20231214	180200	49034150	32550	32550	32550	32550	78
33	20231214	180100	49034150	32550	32550	32550	32550	0
34	20231214	180000	49034150	32550	32550	32550	32550	0
35	20231214	175900	49034150	32550	32550	32550	32550	0
36	20231214	175800	49034150	32550	32550	32550	32550	0
37	20231214	175700	49034150	32550	32550	32550	32550	0
38	20231214	175600	49034150	32550	32550	32550	32550	0
39	20231214	175500	49034150	32550	32550	32550	32550	0
40	20231214	175400	49034150	32550	32550	32550	32550	0
41	20231214	175300	49034150	32550	32550	32550	32550	0
42	20231214	175200	49034150	32550	32550	32550	32550	0
43	20231214	175100	49034150	32550	32550	32550	32550	0
44	20231214	175000	49034150	32550	32550	32550	32550	0
45	20231214	174900	49034150	32550	32550	32550	32550	0
46	20231214	174800	49034150	32550	32550	32550	32550	0
47	20231214	174700	49034150	32550	32550	32550	32550	0
48	20231214	174600	49034150	32550	32550	32550	32550	0
49	20231214	174500	49034150	32550	32550	32550	32550	0
50	20231214	174400	49034150	32550	32550	32550	32550	0
51	20231214	174300	49034150	32550	32550	32550	32550	0
52	20231214	174200	49034150	32550	32550	32550	32550	0
53	20231214	174100	49034150	32550	32550	32550	32550	0
54	20231214	174000	49034150	32550	32550	32550	32550	0
55	20231214	173900	49034150	32550	32550	32550	32550	0
56	20231214	173800	49034150	32550	32550	32550	32550	0
57	20231214	173700	49034150	32550	32550	32550	32550	0
58	20231214	173600	49034150	32550	32550	32550	32550	0
59	20231214	173500	49034150	32550	32550	32550	32550	0
60	20231214	173400	49034150	32550	32550	32550	32550	0
61	20231214	173300	49034150	32550	32550	32550	32550	0
62	20231214	173200	49034150	32550	32550	32550	32550	78
63	20231214	173100	49034150	32550	32550	32550	32550	0
64	20231214	173000	49034150	32550	32550	32550	32550	0
65	20231214	172900	49034150	32550	32550	32550	32550	0
66	20231214	172800	49034150	32550	32550	32550	32550	0
67	20231214	172700	49034150	32550	32550	32550	32550	0
68	20231214	172600	49034150	32550	32550	32550	32550	0
69	20231214	172500	49034150	32550	32550	32550	32550	0
70	20231214	172400	49034150	32550	32550	32550	32550	0
71	20231214	172300	49034150	32550	32550	32550	32550	0
72	20231214	172200	49034150	32550	32550	32550	32550	0
73	20231214	172100	49034150	32550	32550	32550	32550	0
74	20231214	172000	49034150	32550	32550	32550	32550	0
75	20231214	171900	49034150	32550	32550	32550	32550	0
76	20231214	171800	49034150	32550	32550	32550	32550	0
77	20231214	171700	49034150	32550	32550	32550	32550	0
78	20231214	171600	49034150	32550	32550	32550	32550	0
79	20231214	171500	49034150	32550	32550	32550	32550	0
80	20231214	171400	49034150	32550	32550	32550	32550	0
81	20231214	171300	49034150	32550	32550	32550	32550	0
82	20231214	171200	49034150	32550	32550	32550	32550	0
83	20231214	171100	49034150	32550	32550	32550	32550	0
84	20231214	171000	49034150	32550	32550	32550	32550	0
85	20231214	170900	49034150	32550	32550	32550	32550	0
86	20231214	170800	49034150	32550	32550	32550	32550	0
87	20231214	170700	49034150	32550	32550	32550	32550	0
88	20231214	170600	49034150	32550	32550	32550	32550	0
89	20231214	170500	49034150	32550	32550	32550	32550	0
90	20231214	170400	49034150	32550	32550	32550	32550	0
91	20231214	170300	49034150	32550	32550	32550	32550	0
92	20231214	170200	49034150	32550	32550	32550	32550	78
93	20231214	170100	49034150	32550	32550	32550	32550	0
94	20231214	170000	49034150	32550	32550	32550	32550	0
95	20231214	165900	49034150	32550	32550	32550	32550	0
96	20231214	165800	49034150	32550	32550	32550	32550	0
97	20231214	165700	49034150	32550	32550	32550	32550	0
98	20231214	165600	49034150	32550	32550	32550	32550	0
99	20231214	165500	49034150	32550	32550	32550	32550	0
100	20231214	165400	49034150	32550	32550	32550	32550	0
101	20231214	165300	49034150	32550	32550	32550	32550	0
102	20231214	165200	49034150	32550	32550	32550	32550	0
103	20231214	165100	49034150	32550	32550	32550	32550	0
104	20231214	165000	49034150	32550	32550	32550	32550	0
105	20231214	164900	49034150	32550	32550	32550	32550	0
106	20231214	164800	49034150	32550	32550	32550	32550	0
107	20231214	164700	49034150	32550	32550	32550	32550	0
108	20231214	164600	49034150	32550	32550	32550	32550	0
109	20231214	164500	49034150	32550	32550	32550	32550	0
110	20231214	164400	49034150	32550	32550	32550	32550	0
111	20231214	164300	49034150	32550	32550	32550	32550	0
112	20231214	164200	49034150	32550	32550	32550	32550	0
113	20231214	164100	49034150	32550	32550	32550	32550	0
114	20231214	164000	49034150	32550	32550	32550	32550	0
115	20231214	163900	49034150	32550	32550	32550	32550	0
116	20231214	163800	49034150	32550	32550	32550	32550	0
117	20231214	163700	49034150	32550	32550	32550	32550	0
118	20231214	163600	49034150	32550	32550	32550	32550	0
119	20231214	163500	49034150	32550	32550	32550	32550	0
120	20231214	163400	49034150	32550	32550	32550	32550	0
121	20231214	163300	49034150	32550	32550	32550	32550	0
122	20231214	163200	49034150	32550	32550	32550	32550	78
123	20231214	163100	49034150	32550	32550	32550	32550	0
124	20231214	163000	49034150	32550	32550	32550	32550	0
125	20231214	162900	49034150	32550	32550	32550	32550	0
126	20231214	162800	49034150	32550	32550	32550	32550	0
127	20231214	162700	49034150	32550	32550	32550	32550	0
128	20231214	162600	49034150	32550	32550	32550	32550	0
129	20231214	162500	49034150	32550	32550	32550	32550	0
130	20231214	162400	49034150	32550	32550	32550	32550	0
131	20231214	162300	49034150	32550	32550	32550	32550	0
132	20231214	162200	49034150	32550	32550	32550	32550	0
133	20231214	162100	49034150	32550	32550	32550	32550	0
134	20231214	162000	49034150	32550	32550	32550	32550	0
135	20231214	161900	49034150	32550	32550	32550	32550	0
136	20231214	161800	49034150	32550	32550	32550	32550	0
137	20231214	161700	49034150	32550	32550	32550	32550	0
138	20231214	161600	49034150	32550	32550	32550	32550	0
139	20231214	161500	49034150	32550	32550	32550	32550	0
140	20231214	161400	49034150	32550	32550	32550	32550	0
141	20231214	161300	49034150	32550	32550	32550	32550	0
142	20231214	161200	49034150	32550	32550	32550	32550	0
143	20231214	161100	49034150	32550	32550	32550	32550	0
144	20231214	161000	49034150	32550	32550	32550	32550	0
145	20231214	160900	49034150	32550	32550	32550	32550	0
146	20231214	160800	49034150	32550	32550	32550	32550	0
147	20231214	160700	49034150	32550	32550	32550	32550	0
148	20231214	160600	49034150	32550	32550	32550	32550	0
149	20231214	160500	49034150	32550	32550	32550	32550	0
150	20231214	160400	49034150	32550	32550	32550	32550	0
151	20231214	160300	49034150	32550	32550	32550	32550	0
152	20231214	160200	49034150	32550	32550	32550	32550	78
153	20231214	160100	49034150	32550	32550	32550	32550	0
154	20231214	160000	49034150	32550	32550	32550	32550	0
155	20231214	155900	49034150	32550	32550	32550	32550	0
156	20231214	155800	49034150	32550	32550	32550	32550	0
157	20231214	155700	49034150	32550	32550	32550	32550	0
158	20231214	155600	49034150	32550	32550	32550	32550	0
159	20231214	155500	49034150	32550	32550	32550	32550	0
160	20231214	155400	49034150	32550	32550	32550	32550	0
161	20231214	155300	49034150	32550	32550	32550	32550	0
162	20231214	155200	49034150	32550	32550	32550	32550	0
163	20231214	155100	49034150	32550	32550	32550	32550	0
164	20231214	155000	49034150	32550	32550	32550	32550	0
165	20231214	154900	49034150	32550	32550	32550	32550	0
166	20231214	154800	49034150	32550	32550	32550	32550	0
167	20231214	154700	49034150	32550	32550	32550	32550	0
168	20231214	154600	49034150	32550	32550	32550	32550	0
169	20231214	154500	49034150	32550	32550	32550	32550	0
170	20231214	154400	49034150	32550	32550	32550	32550	0
171	20231214	154300	49034150	32550	32550	32550	32550	0
172	20231214	154200	49034150	32550	32550	32550	32550	0
173	20231214	154100	49034150	32550	32550	32550	32550	0
174	20231214	154000	49034150	32550	32550	32550	32550	0
175	20231214	153900	49034150	32550	32550	32550	32550	0
176	20231214	153800	49034150	32550	32550	32550	32550	0
177	20231214	153700	49034150	32550	32550	32550	32550	0
178	20231214	153600	49034150	32550	32550	32550	32550	0
179	20231214	153500	49034150	32550	32550	32550	32550	0
180	20231214	153400	49034150	32550	32550	32550	32550	0
181	20231214	153300	49034150	32550	32550	32550	32550	0
182	20231214	153200	49034150	32550	32550	32550	32550	78
183	20231214	153100	49034150	32550	32550	32550	32550	0
184	20231214	153000	49034150	32550	32550	32550	32550	78
185	20231214	152900	46495250	32650	32650	32650	32650	0
186	20231214	152800	46495250	32650	32650	32650	32650	0
187	20231214	152700	46495250	32650	32650	32650	32650	0
188	20231214	152600	46495250	32650	32650	32650	32650	0
189	20231214	152500	46495250	32650	32650	32650	32650	0
190	20231214	152400	46495250	32650	32650	32650	32650	0
191	20231214	152300	46495250	32650	32650	32650	32650	0
192	20231214	152200	46495250	32650	32650	32650	32650	0
193	20231214	152100	46495250	32650	32650	32650	32650	0
194	20231214	152000	46495250	32650	32650	32650	32650	0
195	20231214	151900	46495250	32650	32600	32650	32600	3
196	20231214	151800	46397400	32650	32650	32650	32650	0
197	20231214	151700	46397400	32650	32650	32650	32650	0
198	20231214	151600	46397400	32650	32650	32650	32650	0
199	20231214	151500	46397400	32650	32650	32650	32650	0
200	20231214	151400	46397400	32650	32650	32650	32650	0
201	20231214	151300	46397400	32650	32650	32650	32650	4
202	20231214	151200	46266800	32600	32600	32600	32600	5
203	20231214	151100	46103800	32550	32650	32650	32550	5
204	20231214	151000	45940950	32550	32550	32550	32550	1
205	20231214	150900	45908400	32650	32650	32650	32650	0
206	20231214	150800	45908400	32650	32650	32650	32650	0
207	20231214	150700	45908400	32650	32650	32650	32650	0
208	20231214	150600	45908400	32650	32650	32650	32650	0
209	20231214	150500	45908400	32650	32600	32650	32600	109
210	20231214	150400	42354950	32650	32650	32650	32650	0
211	20231214	150300	42354950	32650	32650	32650	32650	0
212	20231214	150200	42354950	32650	32650	32650	32650	0
213	20231214	150100	42354950	32650	32650	32650	32650	0
214	20231214	150000	42354950	32650	32650	32650	32650	1
215	20231214	145900	42322300	32650	32650	32650	32650	0
216	20231214	145800	42322300	32650	32650	32650	32650	1
217	20231214	145700	42289650	32600	32600	32600	32600	1
218	20231214	145600	42257050	32650	32650	32650	32650	0
219	20231214	145500	42257050	32650	32650	32650	32650	1
220	20231214	145400	42224400	32600	32600	32600	32600	0
221	20231214	145300	42224400	32600	32600	32600	32600	0
222	20231214	145200	42224400	32600	32600	32600	32600	16
223	20231214	145100	41702800	32600	32600	32600	32600	1
224	20231214	145000	41670200	32600	32600	32600	32600	0
225	20231214	144900	41670200	32600	32600	32600	32600	0
226	20231214	144800	41670200	32600	32600	32600	32600	0
227	20231214	144700	41670200	32600	32600	32600	32600	15
228	20231214	144600	41181200	32650	32650	32650	32650	0
229	20231214	144500	41181200	32650	32650	32650	32650	0
230	20231214	144400	41181200	32650	32650	32650	32650	1
231	20231214	144300	41148550	32600	32600	32600	32600	0
232	20231214	144200	41148550	32600	32600	32600	32600	1
233	20231214	144100	41115950	32650	32650	32650	32650	0
234	20231214	144000	41115950	32650	32650	32650	32650	0
235	20231214	143900	41115950	32650	32650	32650	32650	0
236	20231214	143800	41115950	32650	32650	32650	32650	0
237	20231214	143700	41115950	32650	32650	32650	32650	0
238	20231214	143600	41115950	32650	32650	32650	32650	0
239	20231214	143500	41115950	32650	32650	32650	32650	5
240	20231214	143400	40952700	32650	32650	32650	32650	1
241	20231214	143300	40920050	32650	32650	32650	32650	0
242	20231214	143200	40920050	32650	32650	32650	32650	0
243	20231214	143100	40920050	32650	32650	32650	32650	0
244	20231214	143000	40920050	32650	32650	32650	32650	3
245	20231214	142900	40822100	32650	32650	32650	32650	0
246	20231214	142800	40822100	32650	32650	32650	32650	10
247	20231214	142700	40495600	32650	32650	32650	32650	0
248	20231214	142600	40495600	32650	32650	32650	32650	0
249	20231214	142500	40495600	32650	32650	32650	32650	0
250	20231214	142400	40495600	32650	32650	32650	32650	0
251	20231214	142300	40495600	32650	32650	32650	32650	1
252	20231214	142200	40462950	32600	32600	32650	32600	59
253	20231214	142100	38537050	32650	32650	32650	32650	0
254	20231214	142000	38537050	32650	32650	32650	32650	0
255	20231214	141900	38537050	32650	32650	32650	32650	0
256	20231214	141800	38537050	32650	32650	32650	32650	0
257	20231214	141700	38537050	32650	32650	32650	32650	0
258	20231214	141600	38537050	32650	32650	32650	32650	0
259	20231214	141500	38537050	32650	32650	32650	32650	0
260	20231214	141400	38537050	32650	32650	32650	32650	0
261	20231214	141300	38537050	32650	32650	32650	32650	0
262	20231214	141200	38537050	32650	32650	32650	32650	0
263	20231214	141100	38537050	32650	32650	32650	32650	0
264	20231214	141000	38537050	32650	32650	32650	32650	0
265	20231214	140900	38537050	32650	32650	32650	32650	0
266	20231214	140800	38537050	32650	32650	32650	32650	0
267	20231214	140700	38537050	32650	32650	32650	32650	0
268	20231214	140600	38537050	32650	32650	32650	32650	0
269	20231214	140500	38537050	32650	32650	32650	32650	0
270	20231214	140400	38537050	32650	32650	32650	32650	0
271	20231214	140300	38537050	32650	32650	32650	32650	0
272	20231214	140200	38537050	32650	32650	32650	32650	0
273	20231214	140100	38537050	32650	32650	32650	32650	0
274	20231214	140000	38537050	32650	32650	32650	32650	0
275	20231214	135900	38537050	32650	32650	32650	32650	0
276	20231214	135800	38537050	32650	32650	32650	32650	0
277	20231214	135700	38537050	32650	32650	32650	32650	0
278	20231214	135600	38537050	32650	32650	32650	32650	0
279	20231214	135500	38537050	32650	32650	32650	32650	0
280	20231214	135400	38537050	32650	32650	32650	32650	1
281	20231214	135300	38504400	32600	32600	32600	32600	0
282	20231214	135200	38504400	32600	32600	32600	32600	0
283	20231214	135100	38504400	32600	32600	32600	32600	0
284	20231214	135000	38504400	32600	32600	32600	32600	0
285	20231214	134900	38504400	32600	32600	32600	32600	0
286	20231214	134800	38504400	32600	32600	32600	32600	0
287	20231214	134700	38504400	32600	32600	32600	32600	0
288	20231214	134600	38504400	32600	32600	32600	32600	0
289	20231214	134500	38504400	32600	32600	32600	32600	0
290	20231214	134400	38504400	32600	32600	32600	32600	0
291	20231214	134300	38504400	32600	32600	32600	32600	0
292	20231214	134200	38504400	32600	32600	32600	32600	30
293	20231214	134100	37526400	32650	32650	32650	32650	0
294	20231214	134000	37526400	32650	32650	32650	32650	2
295	20231214	133900	37461100	32650	32650	32650	32650	0
296	20231214	133800	37461100	32650	32650	32650	32650	0
297	20231214	133700	37461100	32650	32650	32650	32650	0
298	20231214	133600	37461100	32650	32650	32650	32650	0
299	20231214	133500	37461100	32650	32650	32650	32650	0
300	20231214	133400	37461100	32650	32650	32650	32650	0
301	20231214	133300	37461100	32650	32650	32650	32650	0
302	20231214	133200	37461100	32650	32650	32650	32650	0
303	20231214	133100	37461100	32650	32650	32650	32650	0
304	20231214	133000	37461100	32650	32650	32650	32650	0
305	20231214	132900	37461100	32650	32650	32650	32650	0
306	20231214	132800	37461100	32650	32650	32650	32650	0
307	20231214	132700	37461100	32650	32650	32650	32650	0
308	20231214	132600	37461100	32650	32650	32650	32650	0
309	20231214	132500	37461100	32650	32650	32650	32650	0
310	20231214	132400	37461100	32650	32650	32650	32650	0
311	20231214	132300	37461100	32650	32650	32650	32650	0
312	20231214	132200	37461100	32650	32650	32650	32650	0
313	20231214	132100	37461100	32650	32650	32650	32650	3
314	20231214	132000	37363150	32650	32650	32650	32650	0
315	20231214	131900	37363150	32650	32650	32650	32650	0
316	20231214	131800	37363150	32650	32650	32650	32650	0
317	20231214	131700	37363150	32650	32650	32650	32650	0
318	20231214	131600	37363150	32650	32650	32650	32650	0
319	20231214	131500	37363150	32650	32650	32650	32650	0
320	20231214	131400	37363150	32650	32650	32650	32650	0
321	20231214	131300	37363150	32650	32650	32650	32650	0
322	20231214	131200	37363150	32650	32650	32650	32650	0
323	20231214	131100	37363150	32650	32650	32650	32650	0
324	20231214	131000	37363150	32650	32650	32650	32650	0
325	20231214	130900	37363150	32650	32650	32650	32650	0
326	20231214	130800	37363150	32650	32650	32650	32650	0
327	20231214	130700	37363150	32650	32650	32650	32650	0
328	20231214	130600	37363150	32650	32650	32650	32650	0
329	20231214	130500	37363150	32650	32650	32650	32650	0
330	20231214	130400	37363150	32650	32650	32650	32650	0
331	20231214	130300	37363150	32650	32650	32650	32650	0
332	20231214	130200	37363150	32650	32650	32650	32650	0
333	20231214	130100	37363150	32650	32650	32650	32650	0
334	20231214	130000	37363150	32650	32650	32650	32650	0
335	20231214	125900	37363150	32650	32650	32650	32650	1
336	20231214	125800	37330500	32650	32650	32650	32650	153
337	20231214	125700	32335050	32650	32650	32650	32650	0
338	20231214	125600	32335050	32650	32650	32650	32650	0
339	20231214	125500	32335050	32650	32650	32650	32650	0
340	20231214	125400	32335050	32650	32650	32650	32650	0
341	20231214	125300	32335050	32650	32650	32650	32650	0
342	20231214	125200	32335050	32650	32650	32650	32650	0
343	20231214	125100	32335050	32650	32650	32650	32650	0
344	20231214	125000	32335050	32650	32650	32650	32650	0
345	20231214	124900	32335050	32650	32650	32650	32650	0
346	20231214	124800	32335050	32650	32650	32650	32650	0
347	20231214	124700	32335050	32650	32650	32650	32650	0
348	20231214	124600	32335050	32650	32650	32650	32650	0
349	20231214	124500	32335050	32650	32650	32650	32650	0
350	20231214	124400	32335050	32650	32650	32650	32650	0
351	20231214	124300	32335050	32650	32650	32650	32650	0
352	20231214	124200	32335050	32650	32650	32650	32650	0
353	20231214	124100	32335050	32650	32650	32650	32650	0
354	20231214	124000	32335050	32650	32650	32650	32650	0
355	20231214	123900	32335050	32650	32650	32650	32650	0
356	20231214	123800	32335050	32650	32650	32650	32650	0
357	20231214	123700	32335050	32650	32650	32650	32650	0
358	20231214	123600	32335050	32650	32650	32650	32650	0
359	20231214	123500	32335050	32650	32650	32650	32650	0
360	20231214	123400	32335050	32650	32650	32650	32650	0
361	20231214	123300	32335050	32650	32650	32650	32650	0
362	20231214	123200	32335050	32650	32650	32650	32650	0
363	20231214	123100	32335050	32650	32650	32650	32650	0
364	20231214	123000	32335050	32650	32650	32650	32650	0
365	20231214	122900	32335050	32650	32650	32650	32650	0
366	20231214	122800	32335050	32650	32650	32650	32650	0
367	20231214	122700	32335050	32650	32650	32650	32650	0
368	20231214	122600	32335050	32650	32650	32650	32650	0
369	20231214	122500	32335050	32650	32650	32650	32650	0
370	20231214	122400	32335050	32650	32650	32650	32650	0
371	20231214	122300	32335050	32650	32650	32650	32650	0
372	20231214	122200	32335050	32650	32650	32650	32650	0
373	20231214	122100	32335050	32650	32650	32650	32650	1
374	20231214	122000	32302400	32650	32650	32650	32650	0
375	20231214	121900	32302400	32650	32650	32650	32650	0
376	20231214	121800	32302400	32650	32650	32650	32650	0
377	20231214	121700	32302400	32650	32650	32650	32650	0
378	20231214	121600	32302400	32650	32650	32650	32650	0
379	20231214	121500	32302400	32650	32650	32650	32650	0
380	20231214	121400	32302400	32650	32650	32650	32650	0
381	20231214	121300	32302400	32650	32650	32650	32650	0
382	20231214	121200	32302400	32650	32650	32650	32650	0
383	20231214	121100	32302400	32650	32650	32650	32650	0
384	20231214	121000	32302400	32650	32650	32650	32650	1
385	20231214	120900	32269750	32550	32550	32550	32550	0
386	20231214	120800	32269750	32550	32600	32600	32550	200
387	20231214	120700	25759250	32650	32650	32650	32650	0
388	20231214	120600	25759250	32650	32650	32650	32650	0
389	20231214	120500	25759250	32650	32650	32650	32650	0
390	20231214	120400	25759250	32650	32650	32650	32650	0
391	20231214	120300	25759250	32650	32650	32650	32650	0
392	20231214	120200	25759250	32650	32650	32650	32650	0
393	20231214	120100	25759250	32650	32650	32650	32650	0
394	20231214	120000	25759250	32650	32650	32650	32650	0
395	20231214	115900	25759250	32650	32650	32650	32650	0
396	20231214	115800	25759250	32650	32650	32650	32650	0
397	20231214	115700	25759250	32650	32650	32650	32650	0
398	20231214	115600	25759250	32650	32650	32650	32650	0
399	20231214	115500	25759250	32650	32650	32650	32650	0
400	20231214	115400	25759250	32650	32650	32650	32650	0
401	20231214	115300	25759250	32650	32650	32650	32650	0
402	20231214	115200	25759250	32650	32650	32650	32650	0
403	20231214	115100	25759250	32650	32650	32650	32650	0
404	20231214	115000	25759250	32650	32650	32650	32650	0
405	20231214	114900	25759250	32650	32650	32650	32650	0
406	20231214	114800	25759250	32650	32650	32650	32650	0
407	20231214	114700	25759250	32650	32650	32650	32650	0
408	20231214	114600	25759250	32650	32650	32650	32650	0
409	20231214	114500	25759250	32650	32650	32650	32650	0
410	20231214	114400	25759250	32650	32650	32650	32650	0
411	20231214	114300	25759250	32650	32650	32650	32650	0
412	20231214	114200	25759250	32650	32650	32650	32650	0
413	20231214	114100	25759250	32650	32650	32650	32650	0
414	20231214	114000	25759250	32650	32650	32650	32650	0
415	20231214	113900	25759250	32650	32650	32650	32650	1
416	20231214	113800	25726600	32550	32550	32550	32550	0
417	20231214	113700	25726600	32550	32550	32550	32550	0
418	20231214	113600	25726600	32550	32550	32550	32550	0
419	20231214	113500	25726600	32550	32550	32550	32550	0
420	20231214	113400	25726600	32550	32550	32550	32550	1
421	20231214	113300	25694050	32650	32650	32650	32650	0
422	20231214	113200	25694050	32650	32650	32650	32650	0
423	20231214	113100	25694050	32650	32650	32650	32650	0
424	20231214	113000	25694050	32650	32650	32650	32650	0
425	20231214	112900	25694050	32650	32650	32650	32650	0
426	20231214	112800	25694050	32650	32650	32650	32650	0
427	20231214	112700	25694050	32650	32650	32650	32650	0
428	20231214	112600	25694050	32650	32650	32650	32650	0
429	20231214	112500	25694050	32650	32650	32650	32650	0
430	20231214	112400	25694050	32650	32650	32650	32650	0
431	20231214	112300	25694050	32650	32650	32650	32650	0
432	20231214	112200	25694050	32650	32650	32650	32650	0
433	20231214	112100	25694050	32650	32650	32650	32650	0
434	20231214	112000	25694050	32650	32650	32650	32650	0
435	20231214	111900	25694050	32650	32650	32650	32650	0
436	20231214	111800	25694050	32650	32650	32650	32650	0
437	20231214	111700	25694050	32650	32650	32650	32650	0
438	20231214	111600	25694050	32650	32650	32650	32650	1
439	20231214	111500	25661400	32600	32600	32600	32600	0
440	20231214	111400	25661400	32600	32600	32600	32600	0
441	20231214	111300	25661400	32600	32600	32600	32600	0
442	20231214	111200	25661400	32600	32600	32600	32600	0
443	20231214	111100	25661400	32600	32600	32600	32600	5
444	20231214	111000	25498400	32600	32600	32600	32600	0
445	20231214	110900	25498400	32600	32600	32600	32600	0
446	20231214	110800	25498400	32600	32600	32600	32600	0
447	20231214	110700	25498400	32600	32600	32600	32600	0
448	20231214	110600	25498400	32600	32600	32600	32600	0
449	20231214	110500	25498400	32600	32600	32600	32600	0
450	20231214	110400	25498400	32600	32600	32600	32600	0
451	20231214	110300	25498400	32600	32600	32600	32600	0
452	20231214	110200	25498400	32600	32600	32600	32600	0
453	20231214	110100	25498400	32600	32600	32600	32600	0
454	20231214	110000	25498400	32600	32600	32600	32600	0
455	20231214	105900	25498400	32600	32600	32600	32600	0
456	20231214	105800	25498400	32600	32600	32600	32600	21
457	20231214	105700	24813800	32600	32600	32600	32600	1
458	20231214	105600	24781200	32650	32650	32650	32650	0
459	20231214	105500	24781200	32650	32650	32650	32650	0
460	20231214	105400	24781200	32650	32650	32650	32650	0
461	20231214	105300	24781200	32650	32650	32650	32650	0
462	20231214	105200	24781200	32650	32650	32650	32650	0
463	20231214	105100	24781200	32650	32650	32650	32650	0
464	20231214	105000	24781200	32650	32650	32650	32650	0
465	20231214	104900	24781200	32650	32650	32650	32650	0
466	20231214	104800	24781200	32650	32650	32650	32650	0
467	20231214	104700	24781200	32650	32650	32650	32650	0
468	20231214	104600	24781200	32650	32650	32650	32650	0
469	20231214	104500	24781200	32650	32650	32650	32650	0
470	20231214	104400	24781200	32650	32650	32650	32650	0
471	20231214	104300	24781200	32650	32650	32650	32650	0
472	20231214	104200	24781200	32650	32650	32650	32650	0
473	20231214	104100	24781200	32650	32650	32650	32650	0
474	20231214	104000	24781200	32650	32650	32650	32650	0
475	20231214	103900	24781200	32650	32650	32650	32650	0
476	20231214	103800	24781200	32650	32650	32650	32650	0
477	20231214	103700	24781200	32650	32650	32650	32650	0
478	20231214	103600	24781200	32650	32650	32650	32650	0
479	20231214	103500	24781200	32650	32650	32650	32650	5
480	20231214	103400	24617950	32600	32600	32600	32600	0
481	20231214	103300	24617950	32600	32600	32600	32600	0
482	20231214	103200	24617950	32600	32600	32600	32600	0
483	20231214	103100	24617950	32600	32600	32600	32600	0
484	20231214	103000	24617950	32600	32600	32600	32600	0
485	20231214	102900	24617950	32600	32600	32600	32600	0
486	20231214	102800	24617950	32600	32600	32600	32600	0
487	20231214	102700	24617950	32600	32600	32600	32600	0
488	20231214	102600	24617950	32600	32600	32600	32600	31
489	20231214	102500	23607350	32700	32700	32700	32700	0
490	20231214	102400	23607350	32700	32700	32700	32700	0
491	20231214	102300	23607350	32700	32700	32700	32700	0
492	20231214	102200	23607350	32700	32700	32700	32700	0
493	20231214	102100	23607350	32700	32700	32700	32700	0
494	20231214	102000	23607350	32700	32700	32700	32700	0
495	20231214	101900	23607350	32700	32700	32700	32700	0
496	20231214	101800	23607350	32700	32700	32700	32700	0
497	20231214	101700	23607350	32700	32700	32700	32700	0
498	20231214	101600	23607350	32700	32600	32700	32600	5
499	20231214	101500	23444250	32700	32700	32700	32700	0
500	20231214	101400	23444250	32700	32700	32700	32700	0
501	20231214	101300	23444250	32700	32700	32700	32700	0
502	20231214	101200	23444250	32700	32700	32700	32700	0
503	20231214	101100	23444250	32700	32700	32700	32700	0
504	20231214	101000	23444250	32700	32700	32700	32700	0
505	20231214	100900	23444250	32700	32700	32700	32700	0
506	20231214	100800	23444250	32700	32700	32700	32700	0
507	20231214	100700	23444250	32700	32700	32700	32700	0
508	20231214	100600	23444250	32700	32700	32700	32700	0
509	20231214	100500	23444250	32700	32700	32700	32700	0
510	20231214	100400	23444250	32700	32700	32700	32700	0
511	20231214	100300	23444250	32700	32700	32700	32700	0
512	20231214	100200	23444250	32700	32700	32700	32700	0
513	20231214	100100	23444250	32700	32700	32700	32700	0
514	20231214	100000	23444250	32700	32700	32700	32700	0
515	20231214	095900	23444250	32700	32700	32700	32700	0
516	20231214	095800	23444250	32700	32700	32700	32700	0
517	20231214	095700	23444250	32700	32700	32700	32700	0
518	20231214	095600	23444250	32700	32700	32700	32700	0
519	20231214	095500	23444250	32700	32600	32700	32600	473
520	20231214	095400	7980850	32600	32600	32600	32600	0
521	20231214	095300	7980850	32600	32600	32600	32600	0
522	20231214	095200	7980850	32600	32600	32600	32600	0
523	20231214	095100	7980850	32600	32600	32600	32600	0
524	20231214	095000	7980850	32600	32600	32600	32600	0
525	20231214	094900	7980850	32600	32600	32600	32600	1
526	20231214	094800	7948250	32600	32600	32600	32600	1
527	20231214	094700	7915650	32600	32600	32600	32600	0
528	20231214	094600	7915650	32600	32600	32600	32600	0
529	20231214	094500	7915650	32600	32600	32600	32600	1
530	20231214	094400	7883050	32650	32650	32650	32650	0
531	20231214	094300	7883050	32650	32650	32650	32650	1
532	20231214	094200	7850400	32600	32600	32600	32600	0
533	20231214	094100	7850400	32600	32600	32600	32600	0
534	20231214	094000	7850400	32600	32600	32600	32600	0
535	20231214	093900	7850400	32600	32600	32600	32600	0
536	20231214	093800	7850400	32600	32600	32600	32600	1
537	20231214	093700	7817800	32650	32600	32650	32600	2
538	20231214	093600	7752550	32650	32650	32650	32650	1
539	20231214	093500	7719900	32550	32550	32550	32550	20
540	20231214	093400	7068900	32550	32550	32550	32550	0
541	20231214	093300	7068900	32550	32550	32550	32550	3
542	20231214	093200	6971250	32650	32650	32650	32650	0
543	20231214	093100	6971250	32650	32650	32650	32650	1
544	20231214	093000	6938600	32650	32650	32650	32650	0
545	20231214	092900	6938600	32650	32650	32650	32650	0
546	20231214	092800	6938600	32650	32650	32650	32650	0
547	20231214	092700	6938600	32650	32650	32650	32650	0
548	20231214	092600	6938600	32650	32650	32650	32650	1
549	20231214	092500	6905950	32550	32550	32550	32550	0
550	20231214	092400	6905950	32550	32600	32600	32550	100
551	20231214	092300	3650900	32650	32650	32650	32650	0
552	20231214	092200	3650900	32650	32600	32650	32600	2
553	20231214	092100	3585650	32600	32600	32600	32600	0
554	20231214	092000	3585650	32600	32600	32600	32600	65
555	20231214	091900	1466650	32650	32650	32650	32650	0
556	20231214	091800	1466650	32650	32650	32650	32650	0
557	20231214	091700	1466650	32650	32650	32650	32650	0
558	20231214	091600	1466650	32650	32650	32650	32650	0
559	20231214	091500	1466650	32650	32650	32650	32650	1
560	20231214	091400	1434000	32550	32550	32550	32550	0
561	20231214	091300	1434000	32550	32550	32550	32550	0
562	20231214	091200	1434000	32550	32550	32550	32550	0
563	20231214	091100	1434000	32550	32550	32550	32550	0
564	20231214	091000	1434000	32550	32550	32650	32550	33
565	20231214	090900	358350	32550	32550	32550	32550	4
566	20231214	090800	228150	32650	32650	32650	32650	0
567	20231214	090700	228150	32650	32650	32650	32650	0
568	20231214	090600	228150	32650	32650	32650	32650	0
569	20231214	090500	228150	32650	32650	32650	32650	0
570	20231214	090400	228150	32650	32650	32650	32650	0
571	20231214	090300	228150	32650	32650	32650	32650	0
572	20231214	090200	228150	32650	32650	32650	32650	1
573	20231214	090100	195500	32550	32700	32700	32550	4
574	20231214	090000	65000	32500	32500	32500	32500	2