KissMeData/000860/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183200	187840900	24000	24000	24000	24000	90
3	20241210	183100	187840900	24000	24000	24000	24000	0
4	20241210	183000	187840900	24000	24000	24000	24000	0
5	20241210	182900	187840900	24000	24000	24000	24000	0
6	20241210	182800	187840900	24000	24000	24000	24000	0
7	20241210	182700	187840900	24000	24000	24000	24000	0
8	20241210	182600	187840900	24000	24000	24000	24000	0
9	20241210	182500	187840900	24000	24000	24000	24000	0
10	20241210	182400	187840900	24000	24000	24000	24000	0
11	20241210	182300	187840900	24000	24000	24000	24000	0
12	20241210	182200	187840900	24000	24000	24000	24000	0
13	20241210	182100	187840900	24000	24000	24000	24000	0
14	20241210	182000	187840900	24000	24000	24000	24000	0
15	20241210	181900	187840900	24000	24000	24000	24000	0
16	20241210	181800	187840900	24000	24000	24000	24000	0
17	20241210	181700	187840900	24000	24000	24000	24000	0
18	20241210	181600	187840900	24000	24000	24000	24000	0
19	20241210	181500	187840900	24000	24000	24000	24000	0
20	20241210	181400	187840900	24000	24000	24000	24000	0
21	20241210	181300	187840900	24000	24000	24000	24000	0
22	20241210	181200	187840900	24000	24000	24000	24000	0
23	20241210	181100	187840900	24000	24000	24000	24000	0
24	20241210	181000	187840900	24000	24000	24000	24000	0
25	20241210	180900	187840900	24000	24000	24000	24000	0
26	20241210	180800	187840900	24000	24000	24000	24000	0
27	20241210	180700	187840900	24000	24000	24000	24000	0
28	20241210	180600	187840900	24000	24000	24000	24000	0
29	20241210	180500	187840900	24000	24000	24000	24000	0
30	20241210	180400	187840900	24000	24000	24000	24000	0
31	20241210	180300	187840900	24000	24000	24000	24000	0
32	20241210	180200	187840900	24000	24000	24000	24000	90
33	20241210	180100	187840900	24000	24000	24000	24000	0
34	20241210	180000	187840900	24000	24000	24000	24000	0
35	20241210	175900	187840900	24000	24000	24000	24000	0
36	20241210	175800	187840900	24000	24000	24000	24000	0
37	20241210	175700	187840900	24000	24000	24000	24000	0
38	20241210	175600	187840900	24000	24000	24000	24000	0
39	20241210	175500	187840900	24000	24000	24000	24000	0
40	20241210	175400	187840900	24000	24000	24000	24000	0
41	20241210	175300	187840900	24000	24000	24000	24000	0
42	20241210	175200	187840900	24000	24000	24000	24000	0
43	20241210	175100	187840900	24000	24000	24000	24000	0
44	20241210	175000	187840900	24000	24000	24000	24000	0
45	20241210	174900	187840900	24000	24000	24000	24000	0
46	20241210	174800	187840900	24000	24000	24000	24000	0
47	20241210	174700	187840900	24000	24000	24000	24000	0
48	20241210	174600	187840900	24000	24000	24000	24000	0
49	20241210	174500	187840900	24000	24000	24000	24000	0
50	20241210	174400	187840900	24000	24000	24000	24000	0
51	20241210	174300	187840900	24000	24000	24000	24000	0
52	20241210	174200	187840900	24000	24000	24000	24000	0
53	20241210	174100	187840900	24000	24000	24000	24000	0
54	20241210	174000	187840900	24000	24000	24000	24000	0
55	20241210	173900	187840900	24000	24000	24000	24000	0
56	20241210	173800	187840900	24000	24000	24000	24000	0
57	20241210	173700	187840900	24000	24000	24000	24000	0
58	20241210	173600	187840900	24000	24000	24000	24000	0
59	20241210	173500	187840900	24000	24000	24000	24000	0
60	20241210	173400	187840900	24000	24000	24000	24000	0
61	20241210	173300	187840900	24000	24000	24000	24000	0
62	20241210	173200	187840900	24000	24000	24000	24000	90
63	20241210	173100	187840900	24000	24000	24000	24000	0
64	20241210	173000	187840900	24000	24000	24000	24000	0
65	20241210	172900	187840900	24000	24000	24000	24000	0
66	20241210	172800	187840900	24000	24000	24000	24000	0
67	20241210	172700	187840900	24000	24000	24000	24000	0
68	20241210	172600	187840900	24000	24000	24000	24000	0
69	20241210	172500	187840900	24000	24000	24000	24000	0
70	20241210	172400	187840900	24000	24000	24000	24000	0
71	20241210	172300	187840900	24000	24000	24000	24000	0
72	20241210	172200	187840900	24000	24000	24000	24000	0
73	20241210	172100	187840900	24000	24000	24000	24000	0
74	20241210	172000	187840900	24000	24000	24000	24000	0
75	20241210	171900	187840900	24000	24000	24000	24000	0
76	20241210	171800	187840900	24000	24000	24000	24000	0
77	20241210	171700	187840900	24000	24000	24000	24000	0
78	20241210	171600	187840900	24000	24000	24000	24000	0
79	20241210	171500	187840900	24000	24000	24000	24000	0
80	20241210	171400	187840900	24000	24000	24000	24000	0
81	20241210	171300	187840900	24000	24000	24000	24000	0
82	20241210	171200	187840900	24000	24000	24000	24000	0
83	20241210	171100	187840900	24000	24000	24000	24000	0
84	20241210	171000	187840900	24000	24000	24000	24000	0
85	20241210	170900	187840900	24000	24000	24000	24000	0
86	20241210	170800	187840900	24000	24000	24000	24000	0
87	20241210	170700	187840900	24000	24000	24000	24000	0
88	20241210	170600	187840900	24000	24000	24000	24000	0
89	20241210	170500	187840900	24000	24000	24000	24000	0
90	20241210	170400	187840900	24000	24000	24000	24000	0
91	20241210	170300	187840900	24000	24000	24000	24000	0
92	20241210	170200	187840900	24000	24000	24000	24000	90
93	20241210	170100	187840900	24000	24000	24000	24000	0
94	20241210	170000	187840900	24000	24000	24000	24000	0
95	20241210	165900	187840900	24000	24000	24000	24000	0
96	20241210	165800	187840900	24000	24000	24000	24000	0
97	20241210	165700	187840900	24000	24000	24000	24000	0
98	20241210	165600	187840900	24000	24000	24000	24000	0
99	20241210	165500	187840900	24000	24000	24000	24000	0
100	20241210	165400	187840900	24000	24000	24000	24000	0
101	20241210	165300	187840900	24000	24000	24000	24000	0
102	20241210	165200	187840900	24000	24000	24000	24000	0
103	20241210	165100	187840900	24000	24000	24000	24000	0
104	20241210	165000	187840900	24000	24000	24000	24000	0
105	20241210	164900	187840900	24000	24000	24000	24000	0
106	20241210	164800	187840900	24000	24000	24000	24000	0
107	20241210	164700	187840900	24000	24000	24000	24000	0
108	20241210	164600	187840900	24000	24000	24000	24000	0
109	20241210	164500	187840900	24000	24000	24000	24000	0
110	20241210	164400	187840900	24000	24000	24000	24000	0
111	20241210	164300	187840900	24000	24000	24000	24000	0
112	20241210	164200	187840900	24000	24000	24000	24000	0
113	20241210	164100	187840900	24000	24000	24000	24000	0
114	20241210	164000	187840900	24000	24000	24000	24000	0
115	20241210	163900	187840900	24000	24000	24000	24000	0
116	20241210	163800	187840900	24000	24000	24000	24000	0
117	20241210	163700	187840900	24000	24000	24000	24000	0
118	20241210	163600	187840900	24000	24000	24000	24000	0
119	20241210	163500	187840900	24000	24000	24000	24000	0
120	20241210	163400	187840900	24000	24000	24000	24000	0
121	20241210	163300	187840900	24000	24000	24000	24000	0
122	20241210	163200	187840900	24000	24000	24000	24000	90
123	20241210	163100	187840900	24000	24000	24000	24000	0
124	20241210	163000	187840900	24000	24000	24000	24000	0
125	20241210	162900	187840900	24000	24000	24000	24000	0
126	20241210	162800	187840900	24000	24000	24000	24000	0
127	20241210	162700	187840900	24000	24000	24000	24000	0
128	20241210	162600	187840900	24000	24000	24000	24000	0
129	20241210	162500	187840900	24000	24000	24000	24000	0
130	20241210	162400	187840900	24000	24000	24000	24000	0
131	20241210	162300	187840900	24000	24000	24000	24000	0
132	20241210	162200	187840900	24000	24000	24000	24000	0
133	20241210	162100	187840900	24000	24000	24000	24000	0
134	20241210	162000	187840900	24000	24000	24000	24000	0
135	20241210	161900	187840900	24000	24000	24000	24000	0
136	20241210	161800	187840900	24000	24000	24000	24000	0
137	20241210	161700	187840900	24000	24000	24000	24000	0
138	20241210	161600	187840900	24000	24000	24000	24000	0
139	20241210	161500	187840900	24000	24000	24000	24000	0
140	20241210	161400	187840900	24000	24000	24000	24000	0
141	20241210	161300	187840900	24000	24000	24000	24000	0
142	20241210	161200	187840900	24000	24000	24000	24000	0
143	20241210	161100	187840900	24000	24000	24000	24000	0
144	20241210	161000	187840900	24000	24000	24000	24000	0
145	20241210	160900	187840900	24000	24000	24000	24000	0
146	20241210	160800	187840900	24000	24000	24000	24000	0
147	20241210	160700	187840900	24000	24000	24000	24000	0
148	20241210	160600	187840900	24000	24000	24000	24000	0
149	20241210	160500	187840900	24000	24000	24000	24000	0
150	20241210	160400	187840900	24000	24000	24000	24000	0
151	20241210	160300	187840900	24000	24000	24000	24000	0
152	20241210	160200	187840900	24000	24000	24000	24000	90
153	20241210	160100	187840900	24000	24000	24000	24000	0
154	20241210	160000	187840900	24000	24000	24000	24000	0
155	20241210	155900	187840900	24000	24000	24000	24000	0
156	20241210	155800	187840900	24000	24000	24000	24000	0
157	20241210	155700	187840900	24000	24000	24000	24000	0
158	20241210	155600	187840900	24000	24000	24000	24000	0
159	20241210	155500	187840900	24000	24000	24000	24000	0
160	20241210	155400	187840900	24000	24000	24000	24000	0
161	20241210	155300	187840900	24000	24000	24000	24000	0
162	20241210	155200	187840900	24000	24000	24000	24000	0
163	20241210	155100	187840900	24000	24000	24000	24000	0
164	20241210	155000	187840900	24000	24000	24000	24000	0
165	20241210	154900	187840900	24000	24000	24000	24000	0
166	20241210	154800	187840900	24000	24000	24000	24000	0
167	20241210	154700	187840900	24000	24000	24000	24000	0
168	20241210	154600	187840900	24000	24000	24000	24000	0
169	20241210	154500	187840900	24000	24000	24000	24000	0
170	20241210	154400	187840900	24000	24000	24000	24000	0
171	20241210	154300	187840900	24000	24000	24000	24000	0
172	20241210	154200	187840900	24000	24000	24000	24000	0
173	20241210	154100	187840900	24000	24000	24000	24000	0
174	20241210	154000	187840900	24000	24000	24000	24000	0
175	20241210	153900	187840900	24000	24000	24000	24000	0
176	20241210	153800	187840900	24000	24000	24000	24000	0
177	20241210	153700	187840900	24000	24000	24000	24000	0
178	20241210	153600	187840900	24000	24000	24000	24000	0
179	20241210	153500	187840900	24000	24000	24000	24000	0
180	20241210	153400	187840900	24000	24000	24000	24000	0
181	20241210	153300	187840900	24000	24000	24000	24000	0
182	20241210	153200	187840900	24000	24000	24000	24000	90
183	20241210	153100	187840900	24000	24000	24000	24000	0
184	20241210	153000	187840900	24000	24000	24000	24000	90
185	20241210	152900	185680900	23850	23850	23850	23850	0
186	20241210	152800	185680900	23850	23850	23850	23850	0
187	20241210	152700	185680900	23850	23850	23850	23850	0
188	20241210	152600	185680900	23850	23850	23850	23850	0
189	20241210	152500	185680900	23850	23850	23850	23850	0
190	20241210	152400	185680900	23850	23850	23850	23850	0
191	20241210	152300	185680900	23850	23850	23850	23850	0
192	20241210	152200	185680900	23850	23850	23850	23850	0
193	20241210	152100	185680900	23850	23850	23850	23850	0
194	20241210	152000	185680900	23850	23850	23850	23850	0
195	20241210	151900	185680900	23850	23850	23850	23850	9
196	20241210	151800	185466250	23800	23850	23850	23800	64
197	20241210	151700	183940150	23700	23800	24050	23700	725
198	20241210	151600	166554500	23900	23900	23900	23900	0
199	20241210	151500	166554500	23900	23900	23900	23900	0
200	20241210	151400	166554500	23900	23900	23900	23900	26
201	20241210	151300	165933100	23850	23850	23850	23850	33
202	20241210	151200	165146050	23900	23900	23900	23900	20
203	20241210	151100	164668050	23900	23900	23900	23900	0
204	20241210	151000	164668050	23900	23850	23900	23850	64
205	20241210	150900	163138750	23900	23900	23900	23900	0
206	20241210	150800	163138750	23900	23900	23900	23900	1
207	20241210	150700	163114850	23850	23850	23850	23850	11
208	20241210	150600	162852500	23800	23800	23800	23800	0
209	20241210	150500	162852500	23800	23800	23800	23800	0
210	20241210	150400	162852500	23800	23800	23800	23800	5
211	20241210	150300	162733500	23750	23750	23750	23750	0
212	20241210	150200	162733500	23750	23750	23750	23750	115
213	20241210	150100	160002250	23750	23750	23750	23750	55
214	20241210	150000	158696000	23750	23750	23750	23750	100
215	20241210	145900	156321000	23750	23800	23800	23700	262
216	20241210	145800	150097400	23800	23800	23800	23800	0
217	20241210	145700	150097400	23800	23800	23800	23800	0
218	20241210	145600	150097400	23800	23800	23800	23800	0
219	20241210	145500	150097400	23800	23800	23800	23800	83
220	20241210	145400	148122000	23800	23800	23800	23800	50
221	20241210	145300	146932000	23800	23800	23800	23800	0
222	20241210	145200	146932000	23800	23800	23800	23800	0
223	20241210	145100	146932000	23800	23800	23800	23800	0
224	20241210	145000	146932000	23800	23800	23800	23800	65
225	20241210	144900	145385000	23800	23800	23800	23800	50
226	20241210	144800	144195000	23650	23650	23650	23650	0
227	20241210	144700	144195000	23650	23650	23650	23650	0
228	20241210	144600	144195000	23650	23650	23650	23650	0
229	20241210	144500	144195000	23650	23650	23650	23650	0
230	20241210	144400	144195000	23650	23650	23650	23650	5
231	20241210	144300	144076750	23650	23750	23800	23650	213
232	20241210	144200	139017550	23800	23800	23800	23800	0
233	20241210	144100	139017550	23800	23800	23800	23800	0
234	20241210	144000	139017550	23800	23800	23800	23800	0
235	20241210	143900	139017550	23800	23800	23800	23800	0
236	20241210	143800	139017550	23800	23800	23800	23800	50
237	20241210	143700	137827550	23750	23700	23750	23700	626
238	20241210	143600	122989750	23650	23650	23650	23550	363
239	20241210	143500	114406450	23650	23650	23650	23650	300
240	20241210	143400	107311450	23650	23650	23650	23650	0
241	20241210	143300	107311450	23650	23650	23650	23650	0
242	20241210	143200	107311450	23650	23650	23650	23650	0
243	20241210	143100	107311450	23650	23650	23650	23650	0
244	20241210	143000	107311450	23650	23650	23650	23650	0
245	20241210	142900	107311450	23650	23650	23650	23650	0
246	20241210	142800	107311450	23650	23650	23650	23650	0
247	20241210	142700	107311450	23650	23650	23650	23650	0
248	20241210	142600	107311450	23650	23650	23650	23650	0
249	20241210	142500	107311450	23650	23650	23650	23650	0
250	20241210	142400	107311450	23650	23650	23650	23650	0
251	20241210	142300	107311450	23650	23650	23650	23650	0
252	20241210	142200	107311450	23650	23650	23650	23650	0
253	20241210	142100	107311450	23650	23650	23650	23650	0
254	20241210	142000	107311450	23650	23650	23650	23650	0
255	20241210	141900	107311450	23650	23650	23650	23650	1
256	20241210	141800	107287800	23600	23600	23600	23600	0
257	20241210	141700	107287800	23600	23600	23600	23600	29
258	20241210	141600	106603400	23550	23550	23550	23550	0
259	20241210	141500	106603400	23550	23550	23550	23550	0
260	20241210	141400	106603400	23550	23550	23550	23550	0
261	20241210	141300	106603400	23550	23550	23550	23550	0
262	20241210	141200	106603400	23550	23550	23550	23550	0
263	20241210	141100	106603400	23550	23550	23550	23550	0
264	20241210	141000	106603400	23550	23550	23550	23550	0
265	20241210	140900	106603400	23550	23550	23550	23550	0
266	20241210	140800	106603400	23550	23550	23550	23550	39
267	20241210	140700	105684950	23550	23550	23550	23550	0
268	20241210	140600	105684950	23550	23550	23550	23550	0
269	20241210	140500	105684950	23550	23550	23550	23550	0
270	20241210	140400	105684950	23550	23550	23550	23550	0
271	20241210	140300	105684950	23550	23550	23550	23550	11
272	20241210	140200	105425900	23450	23450	23450	23450	0
273	20241210	140100	105425900	23450	23450	23450	23450	0
274	20241210	140000	105425900	23450	23450	23450	23450	0
275	20241210	135900	105425900	23450	23450	23450	23450	0
276	20241210	135800	105425900	23450	23450	23450	23450	0
277	20241210	135700	105425900	23450	23450	23450	23450	0
278	20241210	135600	105425900	23450	23450	23450	23450	0
279	20241210	135500	105425900	23450	23450	23450	23450	0
280	20241210	135400	105425900	23450	23450	23450	23450	0
281	20241210	135300	105425900	23450	23450	23450	23450	0
282	20241210	135200	105425900	23450	23450	23450	23450	0
283	20241210	135100	105425900	23450	23450	23450	23450	0
284	20241210	135000	105425900	23450	23450	23450	23450	0
285	20241210	134900	105425900	23450	23450	23450	23450	0
286	20241210	134800	105425900	23450	23450	23450	23450	0
287	20241210	134700	105425900	23450	23450	23450	23450	0
288	20241210	134600	105425900	23450	23450	23450	23450	0
289	20241210	134500	105425900	23450	23450	23450	23450	0
290	20241210	134400	105425900	23450	23450	23450	23450	0
291	20241210	134300	105425900	23450	23450	23450	23450	0
292	20241210	134200	105425900	23450	23450	23450	23450	0
293	20241210	134100	105425900	23450	23450	23450	23450	0
294	20241210	134000	105425900	23450	23450	23450	23450	0
295	20241210	133900	105425900	23450	23450	23450	23450	0
296	20241210	133800	105425900	23450	23450	23450	23450	0
297	20241210	133700	105425900	23450	23450	23450	23450	0
298	20241210	133600	105425900	23450	23450	23450	23450	0
299	20241210	133500	105425900	23450	23450	23450	23450	0
300	20241210	133400	105425900	23450	23450	23450	23450	0
301	20241210	133300	105425900	23450	23450	23450	23450	0
302	20241210	133200	105425900	23450	23450	23450	23450	0
303	20241210	133100	105425900	23450	23450	23450	23450	31
304	20241210	133000	104698950	23450	23450	23450	23450	0
305	20241210	132900	104698950	23450	23450	23450	23450	0
306	20241210	132800	104698950	23450	23450	23450	23450	0
307	20241210	132700	104698950	23450	23450	23450	23450	0
308	20241210	132600	104698950	23450	23450	23450	23450	10
309	20241210	132500	104464450	23500	23500	23500	23500	0
310	20241210	132400	104464450	23500	23500	23500	23500	0
311	20241210	132300	104464450	23500	23500	23500	23500	5
312	20241210	132200	104346950	23500	23500	23500	23500	24
313	20241210	132100	103782950	23500	23500	23500	23500	0
314	20241210	132000	103782950	23500	23500	23500	23500	0
315	20241210	131900	103782950	23500	23500	23500	23500	0
316	20241210	131800	103782950	23500	23500	23500	23500	0
317	20241210	131700	103782950	23500	23500	23500	23500	0
318	20241210	131600	103782950	23500	23500	23500	23500	0
319	20241210	131500	103782950	23500	23500	23500	23500	6
320	20241210	131400	103641950	23500	23500	23500	23500	0
321	20241210	131300	103641950	23500	23500	23500	23500	0
322	20241210	131200	103641950	23500	23500	23500	23500	0
323	20241210	131100	103641950	23500	23500	23500	23500	0
324	20241210	131000	103641950	23500	23500	23500	23500	4
325	20241210	130900	103547950	23550	23550	23550	23550	0
326	20241210	130800	103547950	23550	23550	23550	23550	0
327	20241210	130700	103547950	23550	23550	23550	23550	0
328	20241210	130600	103547950	23550	23550	23550	23550	4
329	20241210	130500	103453750	23500	23500	23500	23500	0
330	20241210	130400	103453750	23500	23500	23500	23500	0
331	20241210	130300	103453750	23500	23500	23500	23500	0
332	20241210	130200	103453750	23500	23500	23500	23500	0
333	20241210	130100	103453750	23500	23500	23500	23500	0
334	20241210	130000	103453750	23500	23500	23500	23500	25
335	20241210	125900	102866250	23550	23550	23550	23550	0
336	20241210	125800	102866250	23550	23550	23550	23550	1
337	20241210	125700	102842700	23550	23550	23550	23550	0
338	20241210	125600	102842700	23550	23550	23550	23550	0
339	20241210	125500	102842700	23550	23550	23550	23550	0
340	20241210	125400	102842700	23550	23550	23550	23550	0
341	20241210	125300	102842700	23550	23550	23550	23550	0
342	20241210	125200	102842700	23550	23550	23550	23550	0
343	20241210	125100	102842700	23550	23550	23550	23550	0
344	20241210	125000	102842700	23550	23550	23550	23550	1
345	20241210	124900	102819150	23550	23550	23550	23550	0
346	20241210	124800	102819150	23550	23550	23550	23550	0
347	20241210	124700	102819150	23550	23550	23550	23550	0
348	20241210	124600	102819150	23550	23550	23550	23550	0
349	20241210	124500	102819150	23550	23550	23550	23550	0
350	20241210	124400	102819150	23550	23550	23550	23550	0
351	20241210	124300	102819150	23550	23550	23550	23550	1
352	20241210	124200	102795600	23550	23550	23550	23550	0
353	20241210	124100	102795600	23550	23550	23550	23550	0
354	20241210	124000	102795600	23550	23550	23550	23550	0
355	20241210	123900	102795600	23550	23550	23550	23550	0
356	20241210	123800	102795600	23550	23550	23550	23550	0
357	20241210	123700	102795600	23550	23550	23550	23550	0
358	20241210	123600	102795600	23550	23550	23550	23550	0
359	20241210	123500	102795600	23550	23550	23550	23550	0
360	20241210	123400	102795600	23550	23550	23550	23550	0
361	20241210	123300	102795600	23550	23550	23550	23550	0
362	20241210	123200	102795600	23550	23550	23550	23550	0
363	20241210	123100	102795600	23550	23550	23550	23550	0
364	20241210	123000	102795600	23550	23550	23550	23550	0
365	20241210	122900	102795600	23550	23550	23550	23550	0
366	20241210	122800	102795600	23550	23550	23550	23550	0
367	20241210	122700	102795600	23550	23550	23550	23550	0
368	20241210	122600	102795600	23550	23550	23550	23550	0
369	20241210	122500	102795600	23550	23550	23550	23550	0
370	20241210	122400	102795600	23550	23550	23550	23550	0
371	20241210	122300	102795600	23550	23550	23550	23550	0
372	20241210	122200	102795600	23550	23550	23550	23550	0
373	20241210	122100	102795600	23550	23550	23550	23550	1
374	20241210	122000	102772050	23450	23450	23450	23450	0
375	20241210	121900	102772050	23450	23450	23450	23450	0
376	20241210	121800	102772050	23450	23450	23450	23450	0
377	20241210	121700	102772050	23450	23450	23450	23450	0
378	20241210	121600	102772050	23450	23450	23450	23450	0
379	20241210	121500	102772050	23450	23450	23450	23450	0
380	20241210	121400	102772050	23450	23450	23450	23450	0
381	20241210	121300	102772050	23450	23450	23450	23450	0
382	20241210	121200	102772050	23450	23450	23450	23450	0
383	20241210	121100	102772050	23450	23450	23450	23450	0
384	20241210	121000	102772050	23450	23500	23500	23450	10
385	20241210	120900	102537500	23500	23500	23500	23500	3
386	20241210	120800	102467000	23550	23550	23550	23550	0
387	20241210	120700	102467000	23550	23550	23550	23550	4
388	20241210	120600	102372800	23600	23600	23600	23600	1
389	20241210	120500	102349200	23550	23550	23550	23550	0
390	20241210	120400	102349200	23550	23550	23550	23550	0
391	20241210	120300	102349200	23550	23550	23550	23550	0
392	20241210	120200	102349200	23550	23550	23550	23550	0
393	20241210	120100	102349200	23550	23550	23550	23550	27
394	20241210	120000	101713350	23550	23550	23550	23550	0
395	20241210	115900	101713350	23550	23550	23550	23550	0
396	20241210	115800	101713350	23550	23550	23550	23550	1
397	20241210	115700	101689800	23500	23500	23500	23500	0
398	20241210	115600	101689800	23500	23500	23500	23500	0
399	20241210	115500	101689800	23500	23500	23500	23500	1
400	20241210	115400	101666300	23550	23550	23550	23550	0
401	20241210	115300	101666300	23550	23550	23550	23550	0
402	20241210	115200	101666300	23550	23550	23550	23550	0
403	20241210	115100	101666300	23550	23550	23550	23550	1
404	20241210	115000	101642750	23550	23550	23550	23550	0
405	20241210	114900	101642750	23550	23550	23550	23550	0
406	20241210	114800	101642750	23550	23550	23550	23550	1
407	20241210	114700	101619200	23550	23550	23550	23550	0
408	20241210	114600	101619200	23550	23550	23550	23550	0
409	20241210	114500	101619200	23550	23550	23550	23550	0
410	20241210	114400	101619200	23550	23550	23550	23550	1
411	20241210	114300	101595650	23550	23550	23550	23550	1
412	20241210	114200	101572100	23500	23500	23500	23500	4
413	20241210	114100	101478100	23500	23500	23500	23500	8
414	20241210	114000	101290100	23500	23500	23500	23500	0
415	20241210	113900	101290100	23500	23500	23500	23500	0
416	20241210	113800	101290100	23500	23500	23500	23500	0
417	20241210	113700	101290100	23500	23500	23500	23500	0
418	20241210	113600	101290100	23500	23500	23500	23500	1
419	20241210	113500	101266600	23500	23500	23500	23500	0
420	20241210	113400	101266600	23500	23500	23500	23500	0
421	20241210	113300	101266600	23500	23500	23500	23500	0
422	20241210	113200	101266600	23500	23500	23500	23500	0
423	20241210	113100	101266600	23500	23500	23500	23500	0
424	20241210	113000	101266600	23500	23500	23500	23500	0
425	20241210	112900	101266600	23500	23500	23500	23500	0
426	20241210	112800	101266600	23500	23500	23500	23500	1
427	20241210	112700	101243100	23500	23500	23500	23500	0
428	20241210	112600	101243100	23500	23500	23500	23500	0
429	20241210	112500	101243100	23500	23500	23500	23500	0
430	20241210	112400	101243100	23500	23500	23500	23500	0
431	20241210	112300	101243100	23500	23500	23500	23500	0
432	20241210	112200	101243100	23500	23500	23500	23500	0
433	20241210	112100	101243100	23500	23500	23500	23500	1
434	20241210	112000	101219600	23450	23450	23450	23450	0
435	20241210	111900	101219600	23450	23450	23450	23450	37
436	20241210	111800	100351950	23450	23450	23450	23450	0
437	20241210	111700	100351950	23450	23450	23450	23450	0
438	20241210	111600	100351950	23450	23450	23450	23450	1
439	20241210	111500	100328500	23450	23450	23450	23450	1
440	20241210	111400	100305050	23450	23450	23450	23450	1
441	20241210	111300	100281600	23450	23450	23450	23450	0
442	20241210	111200	100281600	23450	23450	23450	23450	0
443	20241210	111100	100281600	23450	23450	23450	23450	0
444	20241210	111000	100281600	23450	23450	23450	23450	0
445	20241210	110900	100281600	23450	23450	23450	23450	2
446	20241210	110800	100234700	23450	23450	23450	23450	6
447	20241210	110700	100094000	23450	23450	23450	23450	0
448	20241210	110600	100094000	23450	23450	23450	23450	1
449	20241210	110500	100070550	23450	23450	23450	23450	0
450	20241210	110400	100070550	23450	23450	23450	23450	0
451	20241210	110300	100070550	23450	23450	23450	23450	0
452	20241210	110200	100070550	23450	23450	23450	23450	0
453	20241210	110100	100070550	23450	23450	23450	23450	17
454	20241210	110000	99671900	23450	23450	23450	23450	0
455	20241210	105900	99671900	23450	23450	23450	23450	71
456	20241210	105800	98006950	23450	23450	23450	23450	1
457	20241210	105700	97983500	23400	23400	23400	23400	0
458	20241210	105600	97983500	23400	23400	23400	23400	1091
459	20241210	105500	72454100	23400	23400	23400	23400	0
460	20241210	105400	72454100	23400	23400	23400	23400	100
461	20241210	105300	70114100	23300	23300	23300	23300	0
462	20241210	105200	70114100	23300	23300	23300	23300	0
463	20241210	105100	70114100	23300	23300	23300	23300	0
464	20241210	105000	70114100	23300	23300	23300	23300	0
465	20241210	104900	70114100	23300	23400	23400	23300	247
466	20241210	104800	64336000	23400	23400	23400	23400	0
467	20241210	104700	64336000	23400	23400	23400	23400	1
468	20241210	104600	64312600	23400	23400	23400	23400	0
469	20241210	104500	64312600	23400	23400	23400	23400	0
470	20241210	104400	64312600	23400	23400	23400	23400	0
471	20241210	104300	64312600	23400	23400	23400	23400	0
472	20241210	104200	64312600	23400	23400	23400	23400	5
473	20241210	104100	64195600	23400	23400	23400	23400	0
474	20241210	104000	64195600	23400	23400	23400	23400	0
475	20241210	103900	64195600	23400	23400	23400	23400	0
476	20241210	103800	64195600	23400	23400	23400	23400	0
477	20241210	103700	64195600	23400	23400	23400	23400	0
478	20241210	103600	64195600	23400	23400	23400	23400	0
479	20241210	103500	64195600	23400	23400	23400	23400	10
480	20241210	103400	63961600	23350	23350	23350	23350	40
481	20241210	103300	63027600	23350	23350	23350	23350	0
482	20241210	103200	63027600	23350	23300	23350	23300	283
483	20241210	103100	56420200	23300	23300	23300	23300	14
484	20241210	103000	56094000	23200	23200	23200	23200	0
485	20241210	102900	56094000	23200	23200	23200	23200	0
486	20241210	102800	56094000	23200	23200	23200	23200	0
487	20241210	102700	56094000	23200	23200	23200	23200	0
488	20241210	102600	56094000	23200	23200	23200	23200	3
489	20241210	102500	56024400	23350	23200	23350	23200	134
490	20241210	102400	52899350	23300	23300	23300	23300	1
491	20241210	102300	52876050	23300	23300	23300	23300	1
492	20241210	102200	52852750	23200	23350	23350	23200	3
493	20241210	102100	52782850	23450	23450	23450	23450	0
494	20241210	102000	52782850	23450	23450	23450	23450	6
495	20241210	101900	52642150	23550	23550	23550	23550	0
496	20241210	101800	52642150	23550	23550	23550	23550	0
497	20241210	101700	52642150	23550	23550	23550	23550	0
498	20241210	101600	52642150	23550	23550	23550	23550	0
499	20241210	101500	52642150	23550	23500	23550	23500	40
500	20241210	101400	51700200	23500	23500	23500	23500	1
501	20241210	101300	51676700	23500	23500	23500	23500	0
502	20241210	101200	51676700	23500	23500	23500	23500	30
503	20241210	101100	50971700	23500	23500	23500	23500	0
504	20241210	101000	50971700	23500	23550	23550	23500	38
505	20241210	100900	50077800	23550	23550	23550	23550	0
506	20241210	100800	50077800	23550	23550	23550	23550	0
507	20241210	100700	50077800	23550	23550	23550	23550	0
508	20241210	100600	50077800	23550	23550	23550	23550	0
509	20241210	100500	50077800	23550	23550	23550	23550	0
510	20241210	100400	50077800	23550	23550	23550	23550	0
511	20241210	100300	50077800	23550	23550	23550	23550	0
512	20241210	100200	50077800	23550	23550	23550	23550	0
513	20241210	100100	50077800	23550	23550	23550	23550	0
514	20241210	100000	50077800	23550	23550	23550	23550	1
515	20241210	095900	50054250	23450	23450	23450	23450	0
516	20241210	095800	50054250	23450	23450	23450	23450	0
517	20241210	095700	50054250	23450	23450	23450	23450	0
518	20241210	095600	50054250	23450	23450	23450	23450	0
519	20241210	095500	50054250	23450	23450	23450	23450	0
520	20241210	095400	50054250	23450	23450	23450	23450	0
521	20241210	095300	50054250	23450	23450	23450	23450	1
522	20241210	095200	50030800	23550	23550	23550	23550	0
523	20241210	095100	50030800	23550	23550	23550	23550	50
524	20241210	095000	48853300	23450	23450	23450	23450	0
525	20241210	094900	48853300	23450	23450	23450	23450	0
526	20241210	094800	48853300	23450	23450	23450	23450	0
527	20241210	094700	48853300	23450	23550	23550	23450	2
528	20241210	094600	48806300	23550	23550	23600	23550	26
529	20241210	094500	48193400	23550	23550	23550	23550	0
530	20241210	094400	48193400	23550	23550	23550	23550	1
531	20241210	094300	48169850	23550	23550	23550	23550	0
532	20241210	094200	48169850	23550	23550	23550	23550	1
533	20241210	094100	48146300	23550	23550	23550	23550	0
534	20241210	094000	48146300	23550	23550	23550	23550	0
535	20241210	093900	48146300	23550	23550	23550	23550	0
536	20241210	093800	48146300	23550	23550	23550	23550	0
537	20241210	093700	48146300	23550	23550	23550	23550	2
538	20241210	093600	48099200	23550	23550	23550	23550	1
539	20241210	093500	48075650	23550	23550	23550	23550	0
540	20241210	093400	48075650	23550	23550	23550	23550	0
541	20241210	093300	48075650	23550	23550	23550	23550	0
542	20241210	093200	48075650	23550	23550	23550	23550	2
543	20241210	093100	48028550	23450	23450	23450	23450	20
544	20241210	093000	47559550	23600	23600	23600	23600	0
545	20241210	092900	47559550	23600	23600	23600	23600	0
546	20241210	092800	47559550	23600	23600	23600	23600	10
547	20241210	092700	47323550	23450	23450	23450	23450	1
548	20241210	092600	47300100	23450	23450	23450	23450	0
549	20241210	092500	47300100	23450	23450	23450	23450	10
550	20241210	092400	47065600	23400	23400	23400	23400	0
551	20241210	092300	47065600	23400	23400	23400	23400	0
552	20241210	092200	47065600	23400	23400	23400	23400	0
553	20241210	092100	47065600	23400	23400	23400	23400	0
554	20241210	092000	47065600	23400	23400	23400	23400	6
555	20241210	091900	46925200	23400	23400	23400	23400	1
556	20241210	091800	46901800	23650	23650	23650	23650	0
557	20241210	091700	46901800	23650	23650	23650	23650	9
558	20241210	091600	46688950	23650	23650	23650	23650	0
559	20241210	091500	46688950	23650	23200	23650	23200	149
560	20241210	091400	43175600	23200	23100	23400	23100	1180
561	20241210	091300	15613800	23250	23100	23350	23050	231
562	20241210	091200	10270300	23200	23150	23400	23150	42
563	20241210	091100	9292650	23150	23200	23200	23150	2
564	20241210	091000	9246300	23450	23400	23450	23400	41
565	20241210	090900	8286850	23050	23400	23400	23050	120
566	20241210	090800	5485850	23450	23050	23450	23050	6
567	20241210	090700	5347150	23500	23500	23500	23500	0
568	20241210	090600	5347150	23500	23500	23500	23500	0
569	20241210	090500	5347150	23500	23500	23500	23500	0
570	20241210	090400	5347150	23500	23500	23500	23500	0
571	20241210	090300	5347150	23500	23500	23500	23500	1
572	20241210	090200	5323650	23000	23000	23000	23000	7
573	20241210	090100	5162650	23050	23050	23050	23050	0
574	20241210	090000	5162650	23050	23000	23050	23000	224