KissMeData/095610/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	200000	1621457540	19960	19960	19960	19960	1996
3	20231204	195900	1621457540	19960	19960	19960	19960	0
4	20231204	195800	1621457540	19960	19960	19960	19960	0
5	20231204	195700	1621457540	19960	19960	19960	19960	0
6	20231204	195600	1621457540	19960	19960	19960	19960	0
7	20231204	195500	1621457540	19960	19960	19960	19960	0
8	20231204	195400	1621457540	19960	19960	19960	19960	0
9	20231204	195300	1621457540	19960	19960	19960	19960	0
10	20231204	195200	1621457540	19960	19960	19960	19960	0
11	20231204	195100	1621457540	19960	19960	19960	19960	0
12	20231204	195000	1621457540	19960	19960	19960	19960	0
13	20231204	194900	1621457540	19960	19960	19960	19960	0
14	20231204	194800	1621457540	19960	19960	19960	19960	0
15	20231204	194700	1621457540	19960	19960	19960	19960	0
16	20231204	194600	1621457540	19960	19960	19960	19960	0
17	20231204	194500	1621457540	19960	19960	19960	19960	0
18	20231204	194400	1621457540	19960	19960	19960	19960	0
19	20231204	194300	1621457540	19960	19960	19960	19960	0
20	20231204	194200	1621457540	19960	19960	19960	19960	0
21	20231204	194100	1621457540	19960	19960	19960	19960	0
22	20231204	194000	1621457540	19960	19960	19960	19960	0
23	20231204	193900	1621457540	19960	19960	19960	19960	0
24	20231204	193800	1621457540	19960	19960	19960	19960	0
25	20231204	193700	1621457540	19960	19960	19960	19960	0
26	20231204	193600	1621457540	19960	19960	19960	19960	0
27	20231204	193500	1621457540	19960	19960	19960	19960	0
28	20231204	193400	1621457540	19960	19960	19960	19960	0
29	20231204	193300	1621457540	19960	19960	19960	19960	0
30	20231204	193200	1621457540	19960	19960	19960	19960	0
31	20231204	193100	1621457540	19960	19960	19960	19960	0
32	20231204	193000	1621457540	19960	19960	19960	19960	1996
33	20231204	192900	1621457540	19960	19960	19960	19960	0
34	20231204	192800	1621457540	19960	19960	19960	19960	0
35	20231204	192700	1621457540	19960	19960	19960	19960	0
36	20231204	192600	1621457540	19960	19960	19960	19960	0
37	20231204	192500	1621457540	19960	19960	19960	19960	0
38	20231204	192400	1621457540	19960	19960	19960	19960	0
39	20231204	192300	1621457540	19960	19960	19960	19960	0
40	20231204	192200	1621457540	19960	19960	19960	19960	0
41	20231204	192100	1621457540	19960	19960	19960	19960	0
42	20231204	192000	1621457540	19960	19960	19960	19960	0
43	20231204	191900	1621457540	19960	19960	19960	19960	0
44	20231204	191800	1621457540	19960	19960	19960	19960	0
45	20231204	191700	1621457540	19960	19960	19960	19960	0
46	20231204	191600	1621457540	19960	19960	19960	19960	0
47	20231204	191500	1621457540	19960	19960	19960	19960	0
48	20231204	191400	1621457540	19960	19960	19960	19960	0
49	20231204	191300	1621457540	19960	19960	19960	19960	0
50	20231204	191200	1621457540	19960	19960	19960	19960	0
51	20231204	191100	1621457540	19960	19960	19960	19960	0
52	20231204	191000	1621457540	19960	19960	19960	19960	0
53	20231204	190900	1621457540	19960	19960	19960	19960	0
54	20231204	190800	1621457540	19960	19960	19960	19960	0
55	20231204	190700	1621457540	19960	19960	19960	19960	0
56	20231204	190600	1621457540	19960	19960	19960	19960	0
57	20231204	190500	1621457540	19960	19960	19960	19960	0
58	20231204	190400	1621457540	19960	19960	19960	19960	0
59	20231204	190300	1621457540	19960	19960	19960	19960	0
60	20231204	190200	1621457540	19960	19960	19960	19960	0
61	20231204	190100	1621457540	19960	19960	19960	19960	0
62	20231204	190000	1621457540	19960	19960	19960	19960	1996
63	20231204	185900	1621457540	19960	19960	19960	19960	0
64	20231204	185800	1621457540	19960	19960	19960	19960	0
65	20231204	185700	1621457540	19960	19960	19960	19960	0
66	20231204	185600	1621457540	19960	19960	19960	19960	0
67	20231204	185500	1621457540	19960	19960	19960	19960	0
68	20231204	185400	1621457540	19960	19960	19960	19960	0
69	20231204	185300	1621457540	19960	19960	19960	19960	0
70	20231204	185200	1621457540	19960	19960	19960	19960	0
71	20231204	185100	1621457540	19960	19960	19960	19960	0
72	20231204	185000	1621457540	19960	19960	19960	19960	0
73	20231204	184900	1621457540	19960	19960	19960	19960	0
74	20231204	184800	1621457540	19960	19960	19960	19960	0
75	20231204	184700	1621457540	19960	19960	19960	19960	0
76	20231204	184600	1621457540	19960	19960	19960	19960	0
77	20231204	184500	1621457540	19960	19960	19960	19960	0
78	20231204	184400	1621457540	19960	19960	19960	19960	0
79	20231204	184300	1621457540	19960	19960	19960	19960	0
80	20231204	184200	1621457540	19960	19960	19960	19960	0
81	20231204	184100	1621457540	19960	19960	19960	19960	0
82	20231204	184000	1621457540	19960	19960	19960	19960	0
83	20231204	183900	1621457540	19960	19960	19960	19960	0
84	20231204	183800	1621457540	19960	19960	19960	19960	0
85	20231204	183700	1621457540	19960	19960	19960	19960	0
86	20231204	183600	1621457540	19960	19960	19960	19960	0
87	20231204	183500	1621457540	19960	19960	19960	19960	0
88	20231204	183400	1621457540	19960	19960	19960	19960	0
89	20231204	183300	1621457540	19960	19960	19960	19960	0
90	20231204	183200	1621457540	19960	19960	19960	19960	0
91	20231204	183100	1621457540	19960	19960	19960	19960	0
92	20231204	183000	1621457540	19960	19960	19960	19960	1996
93	20231204	182900	1621457540	19960	19960	19960	19960	0
94	20231204	182800	1621457540	19960	19960	19960	19960	0
95	20231204	182700	1621457540	19960	19960	19960	19960	0
96	20231204	182600	1621457540	19960	19960	19960	19960	0
97	20231204	182500	1621457540	19960	19960	19960	19960	0
98	20231204	182400	1621457540	19960	19960	19960	19960	0
99	20231204	182300	1621457540	19960	19960	19960	19960	0
100	20231204	182200	1621457540	19960	19960	19960	19960	0
101	20231204	182100	1621457540	19960	19960	19960	19960	0
102	20231204	182000	1621457540	19960	19960	19960	19960	0
103	20231204	181900	1621457540	19960	19960	19960	19960	0
104	20231204	181800	1621457540	19960	19960	19960	19960	0
105	20231204	181700	1621457540	19960	19960	19960	19960	0
106	20231204	181600	1621457540	19960	19960	19960	19960	0
107	20231204	181500	1621457540	19960	19960	19960	19960	0
108	20231204	181400	1621457540	19960	19960	19960	19960	0
109	20231204	181300	1621457540	19960	19960	19960	19960	0
110	20231204	181200	1621457540	19960	19960	19960	19960	0
111	20231204	181100	1621457540	19960	19960	19960	19960	0
112	20231204	181000	1621457540	19960	19960	19960	19960	0
113	20231204	180900	1621457540	19960	19960	19960	19960	0
114	20231204	180800	1621457540	19960	19960	19960	19960	0
115	20231204	180700	1621457540	19960	19960	19960	19960	0
116	20231204	180600	1621457540	19960	19960	19960	19960	0
117	20231204	180500	1621457540	19960	19960	19960	19960	0
118	20231204	180400	1621457540	19960	19960	19960	19960	0
119	20231204	180300	1621457540	19960	19960	19960	19960	0
120	20231204	180200	1621457540	19960	19960	19960	19960	0
121	20231204	180100	1621457540	19960	19960	19960	19960	0
122	20231204	180000	1621457540	19960	19960	19960	19960	1996
123	20231204	175900	1621457540	19960	19960	19960	19960	0
124	20231204	175800	1621457540	19960	19960	19960	19960	0
125	20231204	175700	1621457540	19960	19960	19960	19960	0
126	20231204	175600	1621457540	19960	19960	19960	19960	0
127	20231204	175500	1621457540	19960	19960	19960	19960	0
128	20231204	175400	1621457540	19960	19960	19960	19960	0
129	20231204	175300	1621457540	19960	19960	19960	19960	0
130	20231204	175200	1621457540	19960	19960	19960	19960	0
131	20231204	175100	1621457540	19960	19960	19960	19960	0
132	20231204	175000	1621457540	19960	19960	19960	19960	0
133	20231204	174900	1621457540	19960	19960	19960	19960	0
134	20231204	174800	1621457540	19960	19960	19960	19960	0
135	20231204	174700	1621457540	19960	19960	19960	19960	0
136	20231204	174600	1621457540	19960	19960	19960	19960	0
137	20231204	174500	1621457540	19960	19960	19960	19960	0
138	20231204	174400	1621457540	19960	19960	19960	19960	0
139	20231204	174300	1621457540	19960	19960	19960	19960	0
140	20231204	174200	1621457540	19960	19960	19960	19960	0
141	20231204	174100	1621457540	19960	19960	19960	19960	0
142	20231204	174000	1621457540	19960	19960	19960	19960	0
143	20231204	173900	1621457540	19960	19960	19960	19960	0
144	20231204	173800	1621457540	19960	19960	19960	19960	0
145	20231204	173700	1621457540	19960	19960	19960	19960	0
146	20231204	173600	1621457540	19960	19960	19960	19960	0
147	20231204	173500	1621457540	19960	19960	19960	19960	0
148	20231204	173400	1621457540	19960	19960	19960	19960	0
149	20231204	173300	1621457540	19960	19960	19960	19960	0
150	20231204	173200	1621457540	19960	19960	19960	19960	0
151	20231204	173100	1621457540	19960	19960	19960	19960	0
152	20231204	173000	1621457540	19960	19960	19960	19960	1996
153	20231204	172900	1621457540	19960	19960	19960	19960	0
154	20231204	172800	1621457540	19960	19960	19960	19960	0
155	20231204	172700	1621457540	19960	19960	19960	19960	0
156	20231204	172600	1621457540	19960	19960	19960	19960	0
157	20231204	172500	1621457540	19960	19960	19960	19960	0
158	20231204	172400	1621457540	19960	19960	19960	19960	0
159	20231204	172300	1621457540	19960	19960	19960	19960	0
160	20231204	172200	1621457540	19960	19960	19960	19960	0
161	20231204	172100	1621457540	19960	19960	19960	19960	0
162	20231204	172000	1621457540	19960	19960	19960	19960	0
163	20231204	171900	1621457540	19960	19960	19960	19960	0
164	20231204	171800	1621457540	19960	19960	19960	19960	0
165	20231204	171700	1621457540	19960	19960	19960	19960	0
166	20231204	171600	1621457540	19960	19960	19960	19960	0
167	20231204	171500	1621457540	19960	19960	19960	19960	0
168	20231204	171400	1621457540	19960	19960	19960	19960	0
169	20231204	171300	1621457540	19960	19960	19960	19960	0
170	20231204	171200	1621457540	19960	19960	19960	19960	0
171	20231204	171100	1621457540	19960	19960	19960	19960	0
172	20231204	171000	1621457540	19960	19960	19960	19960	0
173	20231204	170900	1621457540	19960	19960	19960	19960	0
174	20231204	170800	1621457540	19960	19960	19960	19960	0
175	20231204	170700	1621457540	19960	19960	19960	19960	0
176	20231204	170600	1621457540	19960	19960	19960	19960	0
177	20231204	170500	1621457540	19960	19960	19960	19960	0
178	20231204	170400	1621457540	19960	19960	19960	19960	0
179	20231204	170300	1621457540	19960	19960	19960	19960	0
180	20231204	170200	1621457540	19960	19960	19960	19960	0
181	20231204	170100	1621457540	19960	19960	19960	19960	0
182	20231204	170000	1621457540	19960	19960	19960	19960	1996
183	20231204	165900	1621457540	19960	19960	19960	19960	0
184	20231204	165800	1621457540	19960	19960	19960	19960	0
185	20231204	165700	1621457540	19960	19960	19960	19960	0
186	20231204	165600	1621457540	19960	19960	19960	19960	0
187	20231204	165500	1621457540	19960	19960	19960	19960	0
188	20231204	165400	1621457540	19960	19960	19960	19960	0
189	20231204	165300	1621457540	19960	19960	19960	19960	0
190	20231204	165200	1621457540	19960	19960	19960	19960	0
191	20231204	165100	1621457540	19960	19960	19960	19960	0
192	20231204	165000	1621457540	19960	19960	19960	19960	0
193	20231204	164900	1621457540	19960	19960	19960	19960	0
194	20231204	164800	1621457540	19960	19960	19960	19960	0
195	20231204	164700	1621457540	19960	19960	19960	19960	0
196	20231204	164600	1621457540	19960	19960	19960	19960	0
197	20231204	164500	1621457540	19960	19960	19960	19960	0
198	20231204	164400	1621457540	19960	19960	19960	19960	0
199	20231204	164300	1621457540	19960	19960	19960	19960	0
200	20231204	164200	1621457540	19960	19960	19960	19960	0
201	20231204	164100	1621457540	19960	19960	19960	19960	0
202	20231204	164000	1621457540	19960	19960	19960	19960	0
203	20231204	163900	1621457540	19960	19960	19960	19960	0
204	20231204	163800	1621457540	19960	19960	19960	19960	0
205	20231204	163700	1621457540	19960	19960	19960	19960	0
206	20231204	163600	1621457540	19960	19960	19960	19960	0
207	20231204	163500	1621457540	19960	19960	19960	19960	0
208	20231204	163400	1621457540	19960	19960	19960	19960	0
209	20231204	163300	1621457540	19960	19960	19960	19960	0
210	20231204	163200	1621457540	19960	19960	19960	19960	0
211	20231204	163100	1621457540	19960	19960	19960	19960	0
212	20231204	163000	1621457540	19960	19960	19960	19960	1996
213	20231204	162900	1621457540	19960	19960	19960	19960	0
214	20231204	162800	1621457540	19960	19960	19960	19960	0
215	20231204	162700	1621457540	19960	19960	19960	19960	0
216	20231204	162600	1621457540	19960	19960	19960	19960	0
217	20231204	162500	1621457540	19960	19960	19960	19960	0
218	20231204	162400	1621457540	19960	19960	19960	19960	0
219	20231204	162300	1621457540	19960	19960	19960	19960	0
220	20231204	162200	1621457540	19960	19960	19960	19960	0
221	20231204	162100	1621457540	19960	19960	19960	19960	0
222	20231204	162000	1621457540	19960	19960	19960	19960	0
223	20231204	161900	1621457540	19960	19960	19960	19960	0
224	20231204	161800	1621457540	19960	19960	19960	19960	0
225	20231204	161700	1621457540	19960	19960	19960	19960	0
226	20231204	161600	1621457540	19960	19960	19960	19960	0
227	20231204	161500	1621457540	19960	19960	19960	19960	0
228	20231204	161400	1621457540	19960	19960	19960	19960	0
229	20231204	161300	1621457540	19960	19960	19960	19960	0
230	20231204	161200	1621457540	19960	19960	19960	19960	0
231	20231204	161100	1621457540	19960	19960	19960	19960	0
232	20231204	161000	1621457540	19960	19960	19960	19960	0
233	20231204	160900	1621457540	19960	19960	19960	19960	0
234	20231204	160800	1621457540	19960	19960	19960	19960	0
235	20231204	160700	1621457540	19960	19960	19960	19960	0
236	20231204	160600	1621457540	19960	19960	19960	19960	0
237	20231204	160500	1621457540	19960	19960	19960	19960	0
238	20231204	160400	1621457540	19960	19960	19960	19960	0
239	20231204	160300	1621457540	19960	19960	19960	19960	0
240	20231204	160200	1621457540	19960	19960	19960	19960	0
241	20231204	160100	1621457540	19960	19960	19960	19960	0
242	20231204	160000	1621457540	19960	19960	19960	19960	1996
243	20231204	155900	1621457540	19960	19960	19960	19960	0
244	20231204	155800	1621457540	19960	19960	19960	19960	0
245	20231204	155700	1621457540	19960	19960	19960	19960	0
246	20231204	155600	1621457540	19960	19960	19960	19960	0
247	20231204	155500	1621457540	19960	19960	19960	19960	0
248	20231204	155400	1621457540	19960	19960	19960	19960	0
249	20231204	155300	1621457540	19960	19960	19960	19960	0
250	20231204	155200	1621457540	19960	19960	19960	19960	0
251	20231204	155100	1621457540	19960	19960	19960	19960	0
252	20231204	155000	1621457540	19960	19960	19960	19960	0
253	20231204	154900	1621457540	19960	19960	19960	19960	0
254	20231204	154800	1621457540	19960	19960	19960	19960	0
255	20231204	154700	1621457540	19960	19960	19960	19960	0
256	20231204	154600	1621457540	19960	19960	19960	19960	0
257	20231204	154500	1621457540	19960	19960	19960	19960	0
258	20231204	154400	1621457540	19960	19960	19960	19960	0
259	20231204	154300	1621457540	19960	19960	19960	19960	0
260	20231204	154200	1621457540	19960	19960	19960	19960	0
261	20231204	154100	1621457540	19960	19960	19960	19960	0
262	20231204	154000	1621457540	19960	19960	19960	19960	0
263	20231204	153900	1621457540	19960	19960	19960	19960	0
264	20231204	153800	1621457540	19960	19960	19960	19960	0
265	20231204	153700	1621457540	19960	19960	19960	19960	0
266	20231204	153600	1621457540	19960	19960	19960	19960	0
267	20231204	153500	1621457540	19960	19960	19960	19960	0
268	20231204	153400	1621457540	19960	19960	19960	19960	0
269	20231204	153300	1621457540	19960	19960	19960	19960	0
270	20231204	153200	1621457540	19960	19960	19960	19960	0
271	20231204	153100	1621457540	19960	19960	19960	19960	0
272	20231204	153000	1621457540	19960	19960	19960	19960	3992
273	20231204	152900	1581617380	19900	19900	19900	19900	0
274	20231204	152800	1581617380	19900	19900	19900	19900	0
275	20231204	152700	1581617380	19900	19900	19900	19900	0
276	20231204	152600	1581617380	19900	19900	19900	19900	0
277	20231204	152500	1581617380	19900	19900	19900	19900	0
278	20231204	152400	1581617380	19900	19900	19900	19900	0
279	20231204	152300	1581617380	19900	19900	19900	19900	0
280	20231204	152200	1581617380	19900	19900	19900	19900	0
281	20231204	152100	1581617380	19900	19900	19900	19900	0
282	20231204	152000	1581617380	19900	19900	19900	19900	0
283	20231204	151900	1581617380	19900	19890	19900	19890	170
284	20231204	151800	1578235820	19900	19890	19900	19880	220
285	20231204	151700	1573860040	19890	19890	19890	19880	56
286	20231204	151600	1572746570	19890	19880	19890	19880	76
287	20231204	151500	1571235600	19900	19880	19900	19880	13
288	20231204	151400	1570977120	19880	19900	19900	19880	2231
289	20231204	151300	1526622360	19900	19900	19900	19890	19
290	20231204	151200	1526244420	19890	19890	19900	19890	137
291	20231204	151100	1523519480	19890	19890	19890	19890	58
292	20231204	151000	1522365860	19890	19900	19900	19880	93
293	20231204	150900	1520515670	19900	19890	19900	19890	75
294	20231204	150800	1519023660	19880	19890	19890	19880	2
295	20231204	150700	1518983890	19880	19890	19890	19880	279
296	20231204	150600	1513436860	19880	19890	19890	19880	163
297	20231204	150500	1510196360	19890	19890	19900	19890	19
298	20231204	150400	1509818400	19890	19880	19890	19870	625
299	20231204	150300	1497393660	19890	19880	19890	19870	141
300	20231204	150200	1494590670	19880	19880	19890	19880	52
301	20231204	150100	1493556900	19890	19890	19890	19890	22
302	20231204	150000	1493119320	19890	19900	19910	19890	146
303	20231204	145900	1490215330	19900	19900	19900	19900	352
304	20231204	145800	1483210530	19910	19910	19920	19910	82
305	20231204	145700	1481577900	19910	19910	19910	19910	0
306	20231204	145600	1481577900	19910	19910	19910	19910	65
307	20231204	145500	1480283750	19920	19920	19920	19920	5
308	20231204	145400	1480184150	19920	19920	19920	19920	46
309	20231204	145300	1479267830	19920	19920	19920	19920	0
310	20231204	145200	1479267830	19920	19910	19920	19910	411
311	20231204	145100	1471081900	19920	19920	19920	19920	63
312	20231204	145000	1469826940	19930	19940	19940	19930	1138
313	20231204	144900	1447137420	19970	19940	19970	19940	267
314	20231204	144800	1441809270	19930	19930	19930	19930	100
315	20231204	144700	1439816270	19930	19930	19930	19930	4
316	20231204	144600	1439736550	19930	19920	19930	19910	323
317	20231204	144500	1433300510	19920	19920	19920	19920	0
318	20231204	144400	1433300510	19920	19920	19920	19920	47
319	20231204	144300	1432364270	19920	19920	19920	19920	10
320	20231204	144200	1432165070	19920	19920	19920	19920	1
321	20231204	144100	1432145150	19920	19920	19920	19920	10
322	20231204	144000	1431945950	19910	19910	19910	19910	0
323	20231204	143900	1431945950	19910	19920	19920	19910	198
324	20231204	143800	1428003760	19920	19930	19930	19920	16
325	20231204	143700	1427684890	19930	19920	19930	19920	53
326	20231204	143600	1426628630	19930	19910	19930	19910	33
327	20231204	143500	1425971560	19900	19900	19900	19900	135
328	20231204	143400	1423285060	19900	19900	19900	19900	52
329	20231204	143300	1422250260	19900	19900	19900	19900	12
330	20231204	143200	1422011460	19900	19900	19900	19890	118
331	20231204	143100	1419663790	19900	19890	19900	19890	140
332	20231204	143000	1416878280	19890	19890	19890	19880	169
333	20231204	142900	1413518540	19890	19870	19890	19870	68
334	20231204	142800	1412167170	19870	19880	19880	19860	69
335	20231204	142700	1410796570	19880	19870	19880	19860	207
336	20231204	142600	1406683730	19880	19890	19890	19880	195
337	20231204	142500	1402807070	19880	19890	19890	19880	156
338	20231204	142400	1399705780	19880	19880	19880	19880	118
339	20231204	142300	1397359940	19880	19880	19880	19880	3
340	20231204	142200	1397300300	19870	19890	19890	19870	382
341	20231204	142100	1389707980	19890	19890	19890	19890	13
342	20231204	142000	1389449410	19880	19890	19890	19880	52
343	20231204	141900	1388415630	19890	19870	19890	19870	84
344	20231204	141800	1386746530	19870	19870	19870	19870	41
345	20231204	141700	1385931860	19870	19870	19870	19870	102
346	20231204	141600	1383905120	19860	19860	19860	19860	0
347	20231204	141500	1383905120	19860	19880	19910	19860	756
348	20231204	141400	1368880420	19870	19900	19900	19870	1693
349	20231204	141300	1335217840	19900	19910	19910	19900	876
350	20231204	141200	1317785330	19910	19920	19920	19910	53
351	20231204	141100	1316730090	19920	19920	19920	19920	1
352	20231204	141000	1316710170	19920	19920	19920	19910	221
353	20231204	140900	1312308960	19910	19910	19910	19910	42
354	20231204	140800	1311472740	19920	19900	19920	19900	106
355	20231204	140700	1309363220	19900	19900	19900	19900	4
356	20231204	140600	1309283620	19900	19900	19900	19890	256
357	20231204	140500	1304189690	19900	19900	19900	19900	32
358	20231204	140400	1303552890	19890	19900	19900	19890	225
359	20231204	140300	1299075610	19890	19890	19900	19890	55
360	20231204	140200	1297981230	19890	19890	19890	19890	93
361	20231204	140100	1296131460	19890	19890	19890	19890	535
362	20231204	140000	1285490310	19890	19880	19890	19880	42
363	20231204	135900	1284655330	19880	19880	19890	19880	18
364	20231204	135800	1284297420	19890	19900	19900	19890	98
365	20231204	135700	1282348170	19900	19890	19900	19890	31
366	20231204	135600	1281731520	19900	19890	19900	19890	80
367	20231204	135500	1280140260	19900	19900	19900	19900	3
368	20231204	135400	1280080560	19880	19860	19880	19860	323
369	20231204	135300	1273660460	19850	19850	19850	19850	0
370	20231204	135200	1273660460	19850	19880	19880	19850	179
371	20231204	135100	1270106410	19850	19850	19850	19850	401
372	20231204	135000	1262146560	19850	19840	19850	19830	179
373	20231204	134900	1258595750	19840	19840	19840	19820	805
374	20231204	134800	1242636890	19840	19850	19850	19840	377
375	20231204	134700	1235155850	19850	19890	19890	19850	1972
376	20231204	134600	1195994820	19890	19890	19890	19890	80
377	20231204	134500	1194403620	19890	19880	19900	19880	58
378	20231204	134400	1193250010	19880	19890	19890	19880	308
379	20231204	134300	1187126690	19890	19900	19900	19880	361
380	20231204	134200	1179946210	19900	19940	19940	19900	3172
381	20231204	134100	1116792110	19940	19920	19940	19920	606
382	20231204	134000	1104720310	19930	19990	19990	19930	8361
383	20231204	133900	937862070	19990	19990	19990	19990	38
384	20231204	133800	937102450	19990	19990	19990	19990	1
385	20231204	133700	937082460	19990	19980	19990	19980	77
386	20231204	133600	935543980	19990	19990	19990	19990	56
387	20231204	133500	934424540	19990	19990	19990	19990	73
388	20231204	133400	932965270	19990	19990	19990	19990	2
389	20231204	133300	932925290	19990	19990	19990	19990	12
390	20231204	133200	932685410	19990	19990	19990	19990	2
391	20231204	133100	932645430	19990	19990	19990	19980	124
392	20231204	133000	930167870	19990	19980	19990	19980	22
393	20231204	132900	929728250	19980	19990	19990	19980	866
394	20231204	132800	912424990	19990	19990	19990	19990	3
395	20231204	132700	912365020	19990	19990	19990	19990	21
396	20231204	132600	911945230	19990	19980	19990	19980	89
397	20231204	132500	910166790	19990	19990	19990	19990	1
398	20231204	132400	910146800	19980	19980	19990	19980	109
399	20231204	132300	907968960	19980	19980	19980	19970	560
400	20231204	132200	896780740	19980	19980	19980	19980	57
401	20231204	132100	895641880	19990	19980	19990	19980	2
402	20231204	132000	895601910	19980	19970	19980	19970	27
403	20231204	131900	895062700	19970	19990	19990	19970	101
404	20231204	131800	893045710	19990	19970	19990	19970	2
405	20231204	131700	893005750	19990	19970	19990	19970	11
406	20231204	131600	892786040	19970	19970	19970	19970	50
407	20231204	131500	891787540	19970	19970	19970	19970	3
408	20231204	131400	891727630	19970	19970	19970	19970	148
409	20231204	131300	888772070	19970	19970	19970	19970	35
410	20231204	131200	888073120	19960	19970	19970	19960	1549
411	20231204	131100	857143590	19970	19990	19990	19970	151
412	20231204	131000	854127590	19980	19980	19990	19970	138
413	20231204	130900	851371430	19970	19970	19970	19970	0
414	20231204	130800	851371430	19970	19970	19970	19970	300
415	20231204	130700	845380430	19970	20000	20000	19970	386
416	20231204	130600	837667700	20000	19990	20000	19990	161
417	20231204	130500	834449290	19990	19990	19990	19990	404
418	20231204	130400	826373330	19990	19990	19990	19990	3
419	20231204	130300	826313360	19980	19980	19980	19980	0
420	20231204	130200	826313360	19980	19980	19980	19980	75
421	20231204	130100	824814860	19980	19980	19980	19980	305
422	20231204	130000	818720960	19990	20000	20000	19990	71
423	20231204	125900	817301650	19990	20000	20000	19990	26
424	20231204	125800	816781890	20000	20000	20000	20000	1
425	20231204	125700	816761890	20000	20000	20000	20000	1
426	20231204	125600	816741890	19990	19990	19990	19990	30
427	20231204	125500	816142190	19980	20000	20000	19980	532
428	20231204	125400	805511680	20000	19990	20000	19990	22
429	20231204	125300	805071860	19980	19980	19980	19980	0
430	20231204	125200	805071860	19980	19990	19990	19980	142
431	20231204	125100	802234280	19990	19990	19990	19980	35
432	20231204	125000	801534830	19990	19990	19990	19990	44
433	20231204	124900	800655270	19980	19990	19990	19980	116
434	20231204	124800	798337430	19990	19990	19990	19990	31
435	20231204	124700	797717740	19990	19990	19990	19990	22
436	20231204	124600	797277960	19980	19990	19990	19980	16
437	20231204	124500	796958170	19990	19990	19990	19980	43
438	20231204	124400	796098610	19990	19990	19990	19990	10
439	20231204	124300	795898710	19990	19990	19990	19990	3
440	20231204	124200	795838740	19990	19990	19990	19990	4
441	20231204	124100	795758780	19990	19980	19990	19980	30
442	20231204	124000	795159340	19980	19980	19980	19980	153
443	20231204	123900	792102400	19980	19980	19980	19980	43
444	20231204	123800	791243260	19980	19980	19980	19980	17
445	20231204	123700	790903600	19990	19980	19990	19980	157
446	20231204	123600	787766020	19980	19980	19980	19980	2
447	20231204	123500	787726060	19980	19980	19980	19980	11
448	20231204	123400	787506280	19980	19980	19980	19970	152
449	20231204	123300	784470820	19980	19980	19980	19980	0
450	20231204	123200	784470820	19980	19990	19990	19980	450
451	20231204	123100	775479810	19980	19980	19980	19980	0
452	20231204	123000	775479810	19980	19990	19990	19980	314
453	20231204	122900	769203170	19990	20000	20000	19990	20
454	20231204	122800	768803320	20000	20000	20000	20000	1
455	20231204	122700	768783320	19990	20000	20000	19990	202
456	20231204	122600	764745320	20000	20000	20000	20000	101
457	20231204	122500	762725320	20000	20000	20000	20000	4
458	20231204	122400	762645320	19990	19990	19990	19990	0
459	20231204	122300	762645320	19990	19990	19990	19990	0
460	20231204	122200	762645320	19990	19990	19990	19990	12
461	20231204	122100	762405440	20000	20000	20000	20000	289
462	20231204	122000	756625440	20050	20050	20050	20050	10
463	20231204	121900	756424940	20050	20050	20050	20050	4
464	20231204	121800	756344740	20000	20000	20000	20000	15
465	20231204	121700	756044740	20000	20000	20000	20000	64
466	20231204	121600	754764740	20000	20000	20000	20000	0
467	20231204	121500	754764740	20000	20000	20000	20000	10
468	20231204	121400	754564740	20000	20000	20000	20000	2
469	20231204	121300	754524740	20000	20000	20000	20000	1
470	20231204	121200	754504740	20000	20000	20000	20000	31
471	20231204	121100	753884740	19990	20000	20000	19990	2
472	20231204	121000	753844750	19990	19990	19990	19990	0
473	20231204	120900	753844750	19990	19990	19990	19990	25
474	20231204	120800	753345000	20000	19990	20000	19990	102
475	20231204	120700	751305500	19990	20000	20000	19990	40
476	20231204	120600	750505800	20000	19980	20000	19980	37
477	20231204	120500	749766300	19980	19990	19990	19980	303
478	20231204	120400	743711730	19990	19990	19990	19990	6
479	20231204	120300	743591790	19990	19990	19990	19990	4
480	20231204	120200	743511830	19990	19980	19990	19980	105
481	20231204	120100	741413800	19990	19980	19990	19980	65
482	20231204	120000	740114960	19980	19980	19980	19980	54
483	20231204	115900	739036040	19980	19970	19980	19970	19
484	20231204	115800	738656440	19970	19970	19980	19970	11
485	20231204	115700	738436690	19970	19980	19980	19970	50
486	20231204	115600	737437720	19980	19980	19980	19970	545
487	20231204	115500	726552280	19970	19990	19990	19970	2460
488	20231204	115400	677394400	19990	19990	20000	19990	63
489	20231204	115300	676134940	19990	19990	20000	19990	8
490	20231204	115200	675974970	19990	20000	20000	19990	5370
491	20231204	115100	568578150	20000	20000	20050	20000	8
492	20231204	115000	568417950	20000	20050	20050	20000	4
493	20231204	114900	568337900	20000	20000	20050	20000	5
494	20231204	114800	568237850	20000	20000	20050	20000	9
495	20231204	114700	568057600	20000	20000	20000	20000	3
496	20231204	114600	567997600	20000	20000	20050	20000	13
497	20231204	114500	567737150	20000	20000	20050	20000	27
498	20231204	114400	567196550	20000	20050	20050	20000	11
499	20231204	114300	566976150	20000	20000	20000	20000	4
500	20231204	114200	566896150	20050	20000	20050	20000	6
501	20231204	114100	566776000	20000	20000	20050	20000	109
502	20231204	114000	564595800	20000	20000	20000	20000	4
503	20231204	113900	564515800	20050	20000	20050	20000	103
504	20231204	113800	562450800	20000	20000	20050	20000	43
505	20231204	113700	561588900	20000	20000	20050	20000	58
506	20231204	113600	560426700	20000	20000	20050	20000	18
507	20231204	113500	560065950	20000	20000	20050	20000	12
508	20231204	113400	559825800	20050	20000	20050	20000	43
509	20231204	113300	558963850	20000	20000	20000	20000	65
510	20231204	113200	557663850	20000	20000	20000	20000	4
511	20231204	113100	557583850	20000	20050	20050	20000	7
512	20231204	113000	557443600	20050	20050	20050	20050	0
513	20231204	112900	557443600	20050	20050	20050	20050	0
514	20231204	112800	557443600	20050	20050	20050	20050	29
515	20231204	112700	556862150	20000	20000	20000	20000	0
516	20231204	112600	556862150	20000	20000	20000	20000	66
517	20231204	112500	555542150	20050	20050	20050	20050	30
518	20231204	112400	554940650	20050	20050	20050	20050	8
519	20231204	112300	554780250	20050	20050	20050	20050	0
520	20231204	112200	554780250	20050	20050	20050	20050	51
521	20231204	112100	553757700	20000	20000	20050	20000	526
522	20231204	112000	543237400	20000	20000	20000	20000	420
523	20231204	111900	534837400	20000	20050	20050	20000	141
524	20231204	111800	532017350	20050	20050	20050	20050	5
525	20231204	111700	531917100	20050	20050	20050	20050	50
526	20231204	111600	530914600	20050	20050	20050	20050	1
527	20231204	111500	530894550	20000	20000	20000	20000	35
528	20231204	111400	530194550	20050	20050	20050	20050	105
529	20231204	111300	528089300	20050	20000	20050	20000	52
530	20231204	111200	527049200	20050	20050	20050	20050	6
531	20231204	111100	526928900	20050	20050	20050	20050	54
532	20231204	111000	525846200	20050	20050	20050	20050	1
533	20231204	110900	525826150	20050	20050	20050	20050	0
534	20231204	110800	525826150	20050	20050	20050	20050	53
535	20231204	110700	524763500	20050	20050	20050	20050	100
536	20231204	110600	522758500	20000	20000	20000	20000	0
537	20231204	110500	522758500	20000	20050	20050	20000	155
538	20231204	110400	519658250	20050	20050	20050	20050	828
539	20231204	110300	503056850	20050	20050	20050	20050	40
540	20231204	110200	502254850	20100	20050	20100	20050	131
541	20231204	110100	499628250	20100	20100	20100	20100	1
542	20231204	110000	499608150	20100	20100	20100	20100	7
543	20231204	105900	499467450	20050	20050	20050	20050	0
544	20231204	105800	499467450	20050	20050	20050	20050	0
545	20231204	105700	499467450	20050	20050	20050	20050	0
546	20231204	105600	499467450	20050	20050	20050	20050	12
547	20231204	105500	499226850	20050	20000	20050	20000	42
548	20231204	105400	498384800	20050	20050	20050	20050	9
549	20231204	105300	498204350	20100	20050	20100	20050	267
550	20231204	105200	492850750	20050	20050	20050	20050	5
551	20231204	105100	492750500	20050	20050	20050	20050	25
552	20231204	105000	492249250	20050	20050	20050	20050	55
553	20231204	104900	491146500	20050	20050	20050	20050	21
554	20231204	104800	490725450	20050	20050	20050	20050	2
555	20231204	104700	490685350	20050	20050	20050	20050	2
556	20231204	104600	490645250	20050	20000	20050	20000	715
557	20231204	104500	476331400	20050	20050	20050	20000	239
558	20231204	104400	471547550	20050	20050	20050	20050	12
559	20231204	104300	471306950	20050	20050	20050	20050	21
560	20231204	104200	470885900	20050	20050	20050	20050	788
561	20231204	104100	455086500	20050	20050	20050	20050	237
562	20231204	104000	450334650	20100	20050	20100	20050	28
563	20231204	103900	449773100	20050	20050	20050	20050	129
564	20231204	103800	447186650	20050	20050	20050	20050	1091
565	20231204	103700	425312100	20100	20050	20100	20050	25
566	20231204	103600	424810600	20050	20100	20100	20050	88
567	20231204	103500	423046050	20100	20100	20100	20100	11
568	20231204	103400	422824950	20100	20100	20100	20100	35
569	20231204	103300	422121450	20100	20100	20100	20100	74
570	20231204	103200	420634050	20100	20100	20100	20100	0
571	20231204	103100	420634050	20100	20100	20100	20100	8
572	20231204	103000	420473250	20100	20100	20100	20050	502
573	20231204	102900	410408050	20100	20100	20100	20100	0
574	20231204	102800	410408050	20100	20100	20100	20100	2
575	20231204	102700	410367850	20100	20050	20100	20050	142
576	20231204	102600	407520650	20050	20100	20100	20050	37
577	20231204	102500	406778450	20100	20100	20100	20100	4
578	20231204	102400	406698050	20100	20100	20100	20050	11
579	20231204	102300	406477000	20100	20100	20100	20100	3
580	20231204	102200	406416700	20050	20050	20050	20050	0
581	20231204	102100	406416700	20050	20050	20050	20050	140
582	20231204	102000	403609700	20050	20050	20050	20050	32
583	20231204	101900	402968100	20050	20050	20050	20050	0
584	20231204	101800	402968100	20050	20050	20050	20050	50
585	20231204	101700	401965600	20050	20050	20050	20050	12
586	20231204	101600	401725000	20050	20050	20050	20050	404
587	20231204	101500	393624800	20050	20050	20050	20050	4
588	20231204	101400	393544600	20050	20050	20050	20050	100
589	20231204	101300	391539600	20050	20050	20050	20050	110
590	20231204	101200	389334100	20050	20050	20050	20050	199
591	20231204	101100	385344150	20050	20050	20050	20050	0
592	20231204	101000	385344150	20050	20050	20050	20050	0
593	20231204	100900	385344150	20050	20050	20050	20050	6
594	20231204	100800	385223850	20050	20050	20050	20050	0
595	20231204	100700	385223850	20050	20150	20150	20050	2006
596	20231204	100600	345003450	20100	20100	20100	20050	254
597	20231204	100500	339898300	20100	20100	20100	20100	2
598	20231204	100400	339858100	20050	20100	20100	20050	490
599	20231204	100300	330024100	20050	20050	20050	20050	235
600	20231204	100200	325312350	20100	20100	20100	20100	1
601	20231204	100100	325292250	20100	20100	20100	20050	75
602	20231204	100000	323787450	20100	20100	20100	20100	25
603	20231204	095900	323284950	20100	20100	20100	20100	5
604	20231204	095800	323184450	20100	20100	20100	20100	129
605	20231204	095700	320591550	20100	20100	20100	20100	349
606	20231204	095600	313576650	20100	20100	20100	20100	100
607	20231204	095500	311566650	20100	20050	20100	20050	434
608	20231204	095400	302859900	20050	20100	20100	20050	42
609	20231204	095300	302017000	20100	20100	20100	20100	3
610	20231204	095200	301956700	20100	20050	20100	20050	1866
611	20231204	095100	264492850	20050	20050	20050	20050	33
612	20231204	095000	263831200	20050	20050	20050	20050	5
613	20231204	094900	263730950	20050	20050	20050	20050	11
614	20231204	094800	263510400	20000	20000	20050	20000	167
615	20231204	094700	260165400	20050	20050	20050	20000	17
616	20231204	094600	259824800	20000	20050	20050	20000	7
617	20231204	094500	259684750	20050	20050	20050	20050	28
618	20231204	094400	259123350	20050	20050	20050	20050	0
619	20231204	094300	259123350	20050	20100	20100	20050	170
620	20231204	094200	255714600	20100	20100	20100	20100	5
621	20231204	094100	255614100	20050	20050	20050	20050	55
622	20231204	094000	254511350	20050	20100	20100	20050	153
623	20231204	093900	251441150	20100	20050	20100	20050	23
624	20231204	093800	250979850	20050	20050	20050	20050	176
625	20231204	093700	247451050	20050	20050	20050	20050	400
626	20231204	093600	239431050	20050	20050	20050	20050	51
627	20231204	093500	238408500	20000	20000	20000	20000	0
628	20231204	093400	238408500	20000	20000	20050	20000	78
629	20231204	093300	236846650	20000	20050	20050	20000	206
630	20231204	093200	232726350	20000	20000	20000	20000	6
631	20231204	093100	232606350	20050	20050	20050	20000	500
632	20231204	093000	222596000	20050	20050	20050	20050	35
633	20231204	092900	221894250	20050	20050	20050	20000	2643
634	20231204	092800	169002150	20100	20100	20100	20100	6
635	20231204	092700	168881550	20050	20050	20050	20050	32
636	20231204	092600	168239950	20050	20100	20100	20050	426
637	20231204	092500	159692400	20100	20050	20100	20050	45
638	20231204	092400	158789550	20050	20050	20100	20050	704
639	20231204	092300	144668450	20100	20100	20100	20050	132
640	20231204	092200	142018250	20100	20100	20100	20100	0
641	20231204	092100	142018250	20100	20100	20100	20100	127
642	20231204	092000	139465550	20100	20150	20150	20100	8
643	20231204	091900	139304500	20150	20150	20150	20150	1
644	20231204	091800	139284350	20150	20100	20150	20100	52
645	20231204	091700	138238550	20150	20150	20150	20100	125
646	20231204	091600	135720400	20150	20150	20150	20100	413
647	20231204	091500	127410850	20200	20100	20200	20100	72
648	20231204	091400	125962350	20100	20150	20150	20100	65
649	20231204	091300	124652850	20150	20150	20150	20150	10
650	20231204	091200	124451350	20150	20150	20150	20150	10
651	20231204	091100	124249850	20200	20200	20200	20200	302
652	20231204	091000	118149450	20200	20200	20200	20200	15
653	20231204	090900	117846450	20100	20100	20100	20100	307
654	20231204	090800	111675750	20050	20100	20100	20050	521
655	20231204	090700	101203900	20100	20100	20100	20100	0
656	20231204	090600	101203900	20100	20050	20100	20000	377
657	20231204	090500	93646700	20050	20050	20050	20050	52
658	20231204	090400	92604100	20050	20050	20050	20050	313
659	20231204	090300	86328450	20050	20150	20150	20050	1951
660	20231204	090200	47164300	20150	20150	20150	20100	582
661	20231204	090100	35461700	20150	20150	20150	20150	40
662	20231204	090000	34655700	20150	20200	20200	20150	1717