KissMeData/084850/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195400	577963310	20100	20100	20100	20100	216
3	20231205	195300	577963310	20100	20100	20100	20100	0
4	20231205	195200	577963310	20100	20100	20100	20100	0
5	20231205	195100	577963310	20100	20100	20100	20100	0
6	20231205	195000	577963310	20100	20100	20100	20100	0
7	20231205	194900	577963310	20100	20100	20100	20100	0
8	20231205	194800	577963310	20100	20100	20100	20100	0
9	20231205	194700	577963310	20100	20100	20100	20100	0
10	20231205	194600	577963310	20100	20100	20100	20100	0
11	20231205	194500	577963310	20100	20100	20100	20100	0
12	20231205	194400	577963310	20100	20100	20100	20100	0
13	20231205	194300	577963310	20100	20100	20100	20100	0
14	20231205	194200	577963310	20100	20100	20100	20100	0
15	20231205	194100	577963310	20100	20100	20100	20100	0
16	20231205	194000	577963310	20100	20100	20100	20100	0
17	20231205	193900	577963310	20100	20100	20100	20100	0
18	20231205	193800	577963310	20100	20100	20100	20100	0
19	20231205	193700	577963310	20100	20100	20100	20100	0
20	20231205	193600	577963310	20100	20100	20100	20100	0
21	20231205	193500	577963310	20100	20100	20100	20100	0
22	20231205	193400	577963310	20100	20100	20100	20100	0
23	20231205	193300	577963310	20100	20100	20100	20100	0
24	20231205	193200	577963310	20100	20100	20100	20100	0
25	20231205	193100	577963310	20100	20100	20100	20100	0
26	20231205	193000	577963310	20100	20100	20100	20100	0
27	20231205	192900	577963310	20100	20100	20100	20100	0
28	20231205	192800	577963310	20100	20100	20100	20100	0
29	20231205	192700	577963310	20100	20100	20100	20100	0
30	20231205	192600	577963310	20100	20100	20100	20100	0
31	20231205	192500	577963310	20100	20100	20100	20100	0
32	20231205	192400	577963310	20100	20100	20100	20100	216
33	20231205	192300	577963310	20100	20100	20100	20100	0
34	20231205	192200	577963310	20100	20100	20100	20100	0
35	20231205	192100	577963310	20100	20100	20100	20100	0
36	20231205	192000	577963310	20100	20100	20100	20100	0
37	20231205	191900	577963310	20100	20100	20100	20100	0
38	20231205	191800	577963310	20100	20100	20100	20100	0
39	20231205	191700	577963310	20100	20100	20100	20100	0
40	20231205	191600	577963310	20100	20100	20100	20100	0
41	20231205	191500	577963310	20100	20100	20100	20100	0
42	20231205	191400	577963310	20100	20100	20100	20100	0
43	20231205	191300	577963310	20100	20100	20100	20100	0
44	20231205	191200	577963310	20100	20100	20100	20100	0
45	20231205	191100	577963310	20100	20100	20100	20100	0
46	20231205	191000	577963310	20100	20100	20100	20100	0
47	20231205	190900	577963310	20100	20100	20100	20100	0
48	20231205	190800	577963310	20100	20100	20100	20100	0
49	20231205	190700	577963310	20100	20100	20100	20100	0
50	20231205	190600	577963310	20100	20100	20100	20100	0
51	20231205	190500	577963310	20100	20100	20100	20100	0
52	20231205	190400	577963310	20100	20100	20100	20100	0
53	20231205	190300	577963310	20100	20100	20100	20100	0
54	20231205	190200	577963310	20100	20100	20100	20100	0
55	20231205	190100	577963310	20100	20100	20100	20100	0
56	20231205	190000	577963310	20100	20100	20100	20100	0
57	20231205	185900	577963310	20100	20100	20100	20100	0
58	20231205	185800	577963310	20100	20100	20100	20100	0
59	20231205	185700	577963310	20100	20100	20100	20100	0
60	20231205	185600	577963310	20100	20100	20100	20100	0
61	20231205	185500	577963310	20100	20100	20100	20100	0
62	20231205	185400	577963310	20100	20100	20100	20100	216
63	20231205	185300	577963310	20100	20100	20100	20100	0
64	20231205	185200	577963310	20100	20100	20100	20100	0
65	20231205	185100	577963310	20100	20100	20100	20100	0
66	20231205	185000	577963310	20100	20100	20100	20100	0
67	20231205	184900	577963310	20100	20100	20100	20100	0
68	20231205	184800	577963310	20100	20100	20100	20100	0
69	20231205	184700	577963310	20100	20100	20100	20100	0
70	20231205	184600	577963310	20100	20100	20100	20100	0
71	20231205	184500	577963310	20100	20100	20100	20100	0
72	20231205	184400	577963310	20100	20100	20100	20100	0
73	20231205	184300	577963310	20100	20100	20100	20100	0
74	20231205	184200	577963310	20100	20100	20100	20100	0
75	20231205	184100	577963310	20100	20100	20100	20100	0
76	20231205	184000	577963310	20100	20100	20100	20100	0
77	20231205	183900	577963310	20100	20100	20100	20100	0
78	20231205	183800	577963310	20100	20100	20100	20100	0
79	20231205	183700	577963310	20100	20100	20100	20100	0
80	20231205	183600	577963310	20100	20100	20100	20100	0
81	20231205	183500	577963310	20100	20100	20100	20100	0
82	20231205	183400	577963310	20100	20100	20100	20100	0
83	20231205	183300	577963310	20100	20100	20100	20100	0
84	20231205	183200	577963310	20100	20100	20100	20100	0
85	20231205	183100	577963310	20100	20100	20100	20100	0
86	20231205	183000	577963310	20100	20100	20100	20100	0
87	20231205	182900	577963310	20100	20100	20100	20100	0
88	20231205	182800	577963310	20100	20100	20100	20100	0
89	20231205	182700	577963310	20100	20100	20100	20100	0
90	20231205	182600	577963310	20100	20100	20100	20100	0
91	20231205	182500	577963310	20100	20100	20100	20100	0
92	20231205	182400	577963310	20100	20100	20100	20100	216
93	20231205	182300	577963310	20100	20100	20100	20100	0
94	20231205	182200	577963310	20100	20100	20100	20100	0
95	20231205	182100	577963310	20100	20100	20100	20100	0
96	20231205	182000	577963310	20100	20100	20100	20100	0
97	20231205	181900	577963310	20100	20100	20100	20100	0
98	20231205	181800	577963310	20100	20100	20100	20100	0
99	20231205	181700	577963310	20100	20100	20100	20100	0
100	20231205	181600	577963310	20100	20100	20100	20100	0
101	20231205	181500	577963310	20100	20100	20100	20100	0
102	20231205	181400	577963310	20100	20100	20100	20100	0
103	20231205	181300	577963310	20100	20100	20100	20100	0
104	20231205	181200	577963310	20100	20100	20100	20100	0
105	20231205	181100	577963310	20100	20100	20100	20100	0
106	20231205	181000	577963310	20100	20100	20100	20100	0
107	20231205	180900	577963310	20100	20100	20100	20100	0
108	20231205	180800	577963310	20100	20100	20100	20100	0
109	20231205	180700	577963310	20100	20100	20100	20100	0
110	20231205	180600	577963310	20100	20100	20100	20100	0
111	20231205	180500	577963310	20100	20100	20100	20100	0
112	20231205	180400	577963310	20100	20100	20100	20100	0
113	20231205	180300	577963310	20100	20100	20100	20100	0
114	20231205	180200	577963310	20100	20100	20100	20100	0
115	20231205	180100	577963310	20100	20100	20100	20100	0
116	20231205	180000	577963310	20100	20100	20100	20100	0
117	20231205	175900	577963310	20100	20100	20100	20100	0
118	20231205	175800	577963310	20100	20100	20100	20100	0
119	20231205	175700	577963310	20100	20100	20100	20100	0
120	20231205	175600	577963310	20100	20100	20100	20100	0
121	20231205	175500	577963310	20100	20100	20100	20100	0
122	20231205	175400	577963310	20100	20100	20100	20100	216
123	20231205	175300	577963310	20100	20100	20100	20100	0
124	20231205	175200	577963310	20100	20100	20100	20100	0
125	20231205	175100	577963310	20100	20100	20100	20100	0
126	20231205	175000	577963310	20100	20100	20100	20100	0
127	20231205	174900	577963310	20100	20100	20100	20100	0
128	20231205	174800	577963310	20100	20100	20100	20100	0
129	20231205	174700	577963310	20100	20100	20100	20100	0
130	20231205	174600	577963310	20100	20100	20100	20100	0
131	20231205	174500	577963310	20100	20100	20100	20100	0
132	20231205	174400	577963310	20100	20100	20100	20100	0
133	20231205	174300	577963310	20100	20100	20100	20100	0
134	20231205	174200	577963310	20100	20100	20100	20100	0
135	20231205	174100	577963310	20100	20100	20100	20100	0
136	20231205	174000	577963310	20100	20100	20100	20100	0
137	20231205	173900	577963310	20100	20100	20100	20100	0
138	20231205	173800	577963310	20100	20100	20100	20100	0
139	20231205	173700	577963310	20100	20100	20100	20100	0
140	20231205	173600	577963310	20100	20100	20100	20100	0
141	20231205	173500	577963310	20100	20100	20100	20100	0
142	20231205	173400	577963310	20100	20100	20100	20100	0
143	20231205	173300	577963310	20100	20100	20100	20100	0
144	20231205	173200	577963310	20100	20100	20100	20100	0
145	20231205	173100	577963310	20100	20100	20100	20100	0
146	20231205	173000	577963310	20100	20100	20100	20100	0
147	20231205	172900	577963310	20100	20100	20100	20100	0
148	20231205	172800	577963310	20100	20100	20100	20100	0
149	20231205	172700	577963310	20100	20100	20100	20100	0
150	20231205	172600	577963310	20100	20100	20100	20100	0
151	20231205	172500	577963310	20100	20100	20100	20100	0
152	20231205	172400	577963310	20100	20100	20100	20100	216
153	20231205	172300	577963310	20100	20100	20100	20100	0
154	20231205	172200	577963310	20100	20100	20100	20100	0
155	20231205	172100	577963310	20100	20100	20100	20100	0
156	20231205	172000	577963310	20100	20100	20100	20100	0
157	20231205	171900	577963310	20100	20100	20100	20100	0
158	20231205	171800	577963310	20100	20100	20100	20100	0
159	20231205	171700	577963310	20100	20100	20100	20100	0
160	20231205	171600	577963310	20100	20100	20100	20100	0
161	20231205	171500	577963310	20100	20100	20100	20100	0
162	20231205	171400	577963310	20100	20100	20100	20100	0
163	20231205	171300	577963310	20100	20100	20100	20100	0
164	20231205	171200	577963310	20100	20100	20100	20100	0
165	20231205	171100	577963310	20100	20100	20100	20100	0
166	20231205	171000	577963310	20100	20100	20100	20100	0
167	20231205	170900	577963310	20100	20100	20100	20100	0
168	20231205	170800	577963310	20100	20100	20100	20100	0
169	20231205	170700	577963310	20100	20100	20100	20100	0
170	20231205	170600	577963310	20100	20100	20100	20100	0
171	20231205	170500	577963310	20100	20100	20100	20100	0
172	20231205	170400	577963310	20100	20100	20100	20100	0
173	20231205	170300	577963310	20100	20100	20100	20100	0
174	20231205	170200	577963310	20100	20100	20100	20100	0
175	20231205	170100	577963310	20100	20100	20100	20100	0
176	20231205	170000	577963310	20100	20100	20100	20100	0
177	20231205	165900	577963310	20100	20100	20100	20100	0
178	20231205	165800	577963310	20100	20100	20100	20100	0
179	20231205	165700	577963310	20100	20100	20100	20100	0
180	20231205	165600	577963310	20100	20100	20100	20100	0
181	20231205	165500	577963310	20100	20100	20100	20100	0
182	20231205	165400	577963310	20100	20100	20100	20100	216
183	20231205	165300	577963310	20100	20100	20100	20100	0
184	20231205	165200	577963310	20100	20100	20100	20100	0
185	20231205	165100	577963310	20100	20100	20100	20100	0
186	20231205	165000	577963310	20100	20100	20100	20100	0
187	20231205	164900	577963310	20100	20100	20100	20100	0
188	20231205	164800	577963310	20100	20100	20100	20100	0
189	20231205	164700	577963310	20100	20100	20100	20100	0
190	20231205	164600	577963310	20100	20100	20100	20100	0
191	20231205	164500	577963310	20100	20100	20100	20100	0
192	20231205	164400	577963310	20100	20100	20100	20100	0
193	20231205	164300	577963310	20100	20100	20100	20100	0
194	20231205	164200	577963310	20100	20100	20100	20100	0
195	20231205	164100	577963310	20100	20100	20100	20100	0
196	20231205	164000	577963310	20100	20100	20100	20100	0
197	20231205	163900	577963310	20100	20100	20100	20100	0
198	20231205	163800	577963310	20100	20100	20100	20100	0
199	20231205	163700	577963310	20100	20100	20100	20100	0
200	20231205	163600	577963310	20100	20100	20100	20100	0
201	20231205	163500	577963310	20100	20100	20100	20100	0
202	20231205	163400	577963310	20100	20100	20100	20100	0
203	20231205	163300	577963310	20100	20100	20100	20100	0
204	20231205	163200	577963310	20100	20100	20100	20100	0
205	20231205	163100	577963310	20100	20100	20100	20100	0
206	20231205	163000	577963310	20100	20100	20100	20100	0
207	20231205	162900	577963310	20100	20100	20100	20100	0
208	20231205	162800	577963310	20100	20100	20100	20100	0
209	20231205	162700	577963310	20100	20100	20100	20100	0
210	20231205	162600	577963310	20100	20100	20100	20100	0
211	20231205	162500	577963310	20100	20100	20100	20100	0
212	20231205	162400	577963310	20100	20100	20100	20100	216
213	20231205	162300	577963310	20100	20100	20100	20100	0
214	20231205	162200	577963310	20100	20100	20100	20100	0
215	20231205	162100	577963310	20100	20100	20100	20100	0
216	20231205	162000	577963310	20100	20100	20100	20100	0
217	20231205	161900	577963310	20100	20100	20100	20100	0
218	20231205	161800	577963310	20100	20100	20100	20100	0
219	20231205	161700	577963310	20100	20100	20100	20100	0
220	20231205	161600	577963310	20100	20100	20100	20100	0
221	20231205	161500	577963310	20100	20100	20100	20100	0
222	20231205	161400	577963310	20100	20100	20100	20100	0
223	20231205	161300	577963310	20100	20100	20100	20100	0
224	20231205	161200	577963310	20100	20100	20100	20100	0
225	20231205	161100	577963310	20100	20100	20100	20100	0
226	20231205	161000	577963310	20100	20100	20100	20100	0
227	20231205	160900	577963310	20100	20100	20100	20100	0
228	20231205	160800	577963310	20100	20100	20100	20100	0
229	20231205	160700	577963310	20100	20100	20100	20100	0
230	20231205	160600	577963310	20100	20100	20100	20100	0
231	20231205	160500	577963310	20100	20100	20100	20100	0
232	20231205	160400	577963310	20100	20100	20100	20100	0
233	20231205	160300	577963310	20100	20100	20100	20100	0
234	20231205	160200	577963310	20100	20100	20100	20100	0
235	20231205	160100	577963310	20100	20100	20100	20100	0
236	20231205	160000	577963310	20100	20100	20100	20100	0
237	20231205	155900	577963310	20100	20100	20100	20100	0
238	20231205	155800	577963310	20100	20100	20100	20100	0
239	20231205	155700	577963310	20100	20100	20100	20100	0
240	20231205	155600	577963310	20100	20100	20100	20100	0
241	20231205	155500	577963310	20100	20100	20100	20100	0
242	20231205	155400	577963310	20100	20100	20100	20100	216
243	20231205	155300	577963310	20100	20100	20100	20100	0
244	20231205	155200	577963310	20100	20100	20100	20100	0
245	20231205	155100	577963310	20100	20100	20100	20100	0
246	20231205	155000	577963310	20100	20100	20100	20100	0
247	20231205	154900	577963310	20100	20100	20100	20100	0
248	20231205	154800	577963310	20100	20100	20100	20100	0
249	20231205	154700	577963310	20100	20100	20100	20100	0
250	20231205	154600	577963310	20100	20100	20100	20100	0
251	20231205	154500	577963310	20100	20100	20100	20100	0
252	20231205	154400	577963310	20100	20100	20100	20100	0
253	20231205	154300	577963310	20100	20100	20100	20100	0
254	20231205	154200	577963310	20100	20100	20100	20100	0
255	20231205	154100	577963310	20100	20100	20100	20100	0
256	20231205	154000	577963310	20100	20100	20100	20100	0
257	20231205	153900	577963310	20100	20100	20100	20100	0
258	20231205	153800	577963310	20100	20100	20100	20100	0
259	20231205	153700	577963310	20100	20100	20100	20100	0
260	20231205	153600	577963310	20100	20100	20100	20100	0
261	20231205	153500	577963310	20100	20100	20100	20100	0
262	20231205	153400	577963310	20100	20100	20100	20100	0
263	20231205	153300	577963310	20100	20100	20100	20100	0
264	20231205	153200	577963310	20100	20100	20100	20100	0
265	20231205	153100	577963310	20100	20100	20100	20100	0
266	20231205	153000	577963310	20100	20100	20100	20100	216
267	20231205	152900	573621710	20100	20100	20100	20100	0
268	20231205	152800	573621710	20100	20100	20100	20100	0
269	20231205	152700	573621710	20100	20100	20100	20100	0
270	20231205	152600	573621710	20100	20100	20100	20100	0
271	20231205	152500	573621710	20100	20100	20100	20100	0
272	20231205	152400	573621710	20100	20100	20100	20100	0
273	20231205	152300	573621710	20100	20100	20100	20100	0
274	20231205	152200	573621710	20100	20100	20100	20100	0
275	20231205	152100	573621710	20100	20100	20100	20100	0
276	20231205	152000	573621710	20100	20100	20100	20100	0
277	20231205	151900	573621710	20100	20100	20150	20100	207
278	20231205	151800	569460610	20100	20100	20100	20100	0
279	20231205	151700	569460610	20100	20150	20150	20100	185
280	20231205	151600	565734010	20150	20100	20150	20100	261
281	20231205	151500	560476010	20100	20150	20150	20100	63
282	20231205	151400	559209610	20100	20100	20150	20100	167
283	20231205	151300	555850910	20100	20100	20100	20100	70
284	20231205	151200	554443910	20100	20100	20100	20100	121
285	20231205	151100	552011810	20100	20100	20100	20100	0
286	20231205	151000	552011810	20100	20100	20150	20100	73
287	20231205	150900	550544010	20150	20150	20150	20150	21
288	20231205	150800	550120860	20100	20100	20100	20100	0
289	20231205	150700	550120860	20100	20100	20100	20100	0
290	20231205	150600	550120860	20100	20100	20100	20100	35
291	20231205	150500	549417360	20150	20150	20150	20150	0
292	20231205	150400	549417360	20150	20150	20150	20150	5
293	20231205	150300	549316610	20100	20100	20100	20100	2
294	20231205	150200	549276410	20100	20100	20100	20100	9
295	20231205	150100	549095510	20100	20100	20100	20100	80
296	20231205	150000	547487510	20150	20150	20150	20150	0
297	20231205	145900	547487510	20150	20100	20150	20100	100
298	20231205	145800	545473010	20100	20100	20100	20100	0
299	20231205	145700	545473010	20100	20100	20100	20100	0
300	20231205	145600	545473010	20100	20100	20100	20100	25
301	20231205	145500	544970510	20100	20100	20100	20100	0
302	20231205	145400	544970510	20100	20150	20150	20100	33
303	20231205	145300	544306210	20200	20200	20200	20200	0
304	20231205	145200	544306210	20200	20200	20200	20200	0
305	20231205	145100	544306210	20200	20200	20200	20200	0
306	20231205	145000	544306210	20200	20200	20200	20200	1
307	20231205	144900	544286010	20100	20100	20100	20100	12
308	20231205	144800	544044810	20100	20100	20100	20100	1
309	20231205	144700	544024710	20100	20150	20150	20100	147
310	20231205	144600	541069960	20100	20100	20100	20100	0
311	20231205	144500	541069960	20100	20100	20100	20100	0
312	20231205	144400	541069960	20100	20100	20100	20100	0
313	20231205	144300	541069960	20100	20100	20100	20100	55
314	20231205	144200	539964460	20100	20100	20100	20100	0
315	20231205	144100	539964460	20100	20100	20100	20100	32
316	20231205	144000	539321260	20100	20100	20100	20100	0
317	20231205	143900	539321260	20100	20100	20100	20100	0
318	20231205	143800	539321260	20100	20100	20100	20100	1
319	20231205	143700	539301160	20100	20200	20200	20100	1542
320	20231205	143600	508172410	20300	20300	20300	20300	0
321	20231205	143500	508172410	20300	20300	20300	20300	0
322	20231205	143400	508172410	20300	20300	20300	20300	0
323	20231205	143300	508172410	20300	20300	20300	20300	0
324	20231205	143200	508172410	20300	20300	20300	20300	4
325	20231205	143100	508091210	20300	20300	20300	20300	0
326	20231205	143000	508091210	20300	20300	20300	20300	4
327	20231205	142900	508010010	20300	20300	20300	20300	0
328	20231205	142800	508010010	20300	20300	20300	20300	9
329	20231205	142700	507827310	20300	20300	20300	20300	0
330	20231205	142600	507827310	20300	20300	20300	20300	3
331	20231205	142500	507766410	20300	20300	20300	20300	100
332	20231205	142400	505736410	20300	20250	20300	20250	100
333	20231205	142300	503709710	20200	20200	20200	20200	0
334	20231205	142200	503709710	20200	20200	20200	20200	0
335	20231205	142100	503709710	20200	20200	20200	20200	0
336	20231205	142000	503709710	20200	20200	20200	20200	0
337	20231205	141900	503709710	20200	20200	20200	20200	0
338	20231205	141800	503709710	20200	20200	20200	20200	0
339	20231205	141700	503709710	20200	20200	20200	20200	31
340	20231205	141600	503083510	20200	20200	20200	20200	0
341	20231205	141500	503083510	20200	20200	20200	20200	0
342	20231205	141400	503083510	20200	20200	20200	20200	0
343	20231205	141300	503083510	20200	20200	20200	20200	131
344	20231205	141200	500437310	20150	20150	20150	20150	8
345	20231205	141100	500276110	20150	20150	20150	20150	0
346	20231205	141000	500276110	20150	20150	20150	20150	0
347	20231205	140900	500276110	20150	20150	20150	20150	37
348	20231205	140800	499530560	20150	20150	20150	20150	8
349	20231205	140700	499369360	20150	20150	20150	20150	0
350	20231205	140600	499369360	20150	20150	20150	20150	0
351	20231205	140500	499369360	20150	20150	20150	20150	0
352	20231205	140400	499369360	20150	20150	20150	20150	8
353	20231205	140300	499208160	20150	20150	20150	20150	0
354	20231205	140200	499208160	20150	20150	20150	20150	0
355	20231205	140100	499208160	20150	20150	20150	20150	0
356	20231205	140000	499208160	20150	20150	20150	20150	0
357	20231205	135900	499208160	20150	20150	20150	20150	30
358	20231205	135800	498603660	20150	20150	20150	20150	0
359	20231205	135700	498603660	20150	20150	20150	20150	10
360	20231205	135600	498402160	20150	20150	20150	20150	13
361	20231205	135500	498140210	20150	20150	20150	20150	26
362	20231205	135400	497616310	20150	20150	20150	20150	0
363	20231205	135300	497616310	20150	20150	20150	20150	0
364	20231205	135200	497616310	20150	20150	20150	20150	0
365	20231205	135100	497616310	20150	20150	20150	20150	0
366	20231205	135000	497616310	20150	20150	20150	20150	0
367	20231205	134900	497616310	20150	20250	20250	20150	276
368	20231205	134800	492038860	20250	20250	20250	20250	0
369	20231205	134700	492038860	20250	20250	20250	20250	0
370	20231205	134600	492038860	20250	20250	20250	20250	0
371	20231205	134500	492038860	20250	20250	20250	20250	0
372	20231205	134400	492038860	20250	20250	20250	20250	0
373	20231205	134300	492038860	20250	20250	20250	20250	0
374	20231205	134200	492038860	20250	20250	20250	20250	66
375	20231205	134100	490702360	20350	20350	20350	20350	0
376	20231205	134000	490702360	20350	20350	20350	20350	19
377	20231205	133900	490315710	20250	20250	20250	20250	28
378	20231205	133800	489748710	20250	20250	20250	20250	0
379	20231205	133700	489748710	20250	20250	20250	20250	0
380	20231205	133600	489748710	20250	20250	20250	20250	92
381	20231205	133500	487885710	20250	20250	20250	20250	77
382	20231205	133400	486326460	20250	20250	20250	20250	0
383	20231205	133300	486326460	20250	20250	20250	20250	94
384	20231205	133200	484422960	20250	20250	20250	20250	0
385	20231205	133100	484422960	20250	20250	20250	20250	0
386	20231205	133000	484422960	20250	20250	20250	20250	67
387	20231205	132900	483066210	20250	20250	20250	20250	0
388	20231205	132800	483066210	20250	20250	20250	20250	24
389	20231205	132700	482580210	20250	20250	20250	20250	0
390	20231205	132600	482580210	20250	20250	20250	20250	637
391	20231205	132500	469680960	20250	20250	20250	20250	11
392	20231205	132400	469458210	20250	20350	20350	20250	182
393	20231205	132300	465759060	20350	20350	20350	20350	46
394	20231205	132200	464822960	20350	20400	20400	20350	21
395	20231205	132100	464395560	20350	20350	20350	20350	110
396	20231205	132000	462157060	20350	20350	20350	20350	10
397	20231205	131900	461953560	20400	20400	20400	20400	2
398	20231205	131800	461912760	20350	20350	20350	20350	0
399	20231205	131700	461912760	20350	20450	20450	20350	460
400	20231205	131600	452516660	20350	20350	20350	20350	0
401	20231205	131500	452516660	20350	20350	20350	20350	0
402	20231205	131400	452516660	20350	20400	20400	20350	341
403	20231205	131300	445561660	20450	20450	20450	20450	126
404	20231205	131200	442984960	20450	20450	20450	20450	0
405	20231205	131100	442984960	20450	20450	20450	20450	0
406	20231205	131000	442984960	20450	20450	20450	20450	361
407	20231205	130900	435602510	20450	20450	20450	20450	0
408	20231205	130800	435602510	20450	20500	20500	20450	531
409	20231205	130700	424718560	20450	20500	20500	20450	199
410	20231205	130600	420641710	20450	20450	20500	20450	903
411	20231205	130500	402156110	20400	20400	20400	20400	0
412	20231205	130400	402156110	20400	20400	20400	20400	0
413	20231205	130300	402156110	20400	20400	20400	20400	0
414	20231205	130200	402156110	20400	20400	20400	20400	0
415	20231205	130100	402156110	20400	20400	20400	20400	12
416	20231205	130000	401911310	20400	20450	20450	20400	201
417	20231205	125900	397810860	20450	20450	20450	20450	14
418	20231205	125800	397524560	20400	20400	20400	20400	0
419	20231205	125700	397524560	20400	20400	20400	20400	79
420	20231205	125600	395912960	20400	20400	20400	20400	5
421	20231205	125500	395810960	20400	20400	20400	20400	0
422	20231205	125400	395810960	20400	20400	20400	20400	0
423	20231205	125300	395810960	20400	20400	20400	20400	0
424	20231205	125200	395810960	20400	20400	20400	20400	0
425	20231205	125100	395810960	20400	20400	20400	20400	585
426	20231205	125000	383876960	20350	20350	20350	20350	144
427	20231205	124900	380946560	20300	20300	20300	20300	0
428	20231205	124800	380946560	20300	20300	20300	20300	0
429	20231205	124700	380946560	20300	20300	20300	20300	0
430	20231205	124600	380946560	20300	20300	20300	20300	10
431	20231205	124500	380743560	20250	20250	20250	20250	0
432	20231205	124400	380743560	20250	20250	20250	20250	1
433	20231205	124300	380723310	20300	20300	20300	20300	156
434	20231205	124200	377556510	20300	20300	20300	20300	0
435	20231205	124100	377556510	20300	20300	20300	20300	0
436	20231205	124000	377556510	20300	20300	20300	20300	1
437	20231205	123900	377536210	20250	20250	20250	20250	0
438	20231205	123800	377536210	20250	20250	20250	20250	60
439	20231205	123700	376321210	20250	20250	20250	20250	0
440	20231205	123600	376321210	20250	20250	20250	20250	0
441	20231205	123500	376321210	20250	20250	20250	20250	0
442	20231205	123400	376321210	20250	20250	20250	20250	0
443	20231205	123300	376321210	20250	20250	20250	20250	0
444	20231205	123200	376321210	20250	20250	20250	20250	0
445	20231205	123100	376321210	20250	20250	20250	20250	33
446	20231205	123000	375652960	20250	20250	20250	20250	0
447	20231205	122900	375652960	20250	20250	20300	20250	39
448	20231205	122800	374863160	20250	20250	20250	20250	0
449	20231205	122700	374863160	20250	20250	20250	20250	0
450	20231205	122600	374863160	20250	20250	20250	20250	0
451	20231205	122500	374863160	20250	20250	20250	20250	0
452	20231205	122400	374863160	20250	20300	20300	20250	21
453	20231205	122300	374436910	20300	20300	20300	20300	27
454	20231205	122200	373888810	20250	20250	20250	20250	0
455	20231205	122100	373888810	20250	20250	20250	20250	0
456	20231205	122000	373888810	20250	20250	20250	20250	0
457	20231205	121900	373888810	20250	20250	20250	20250	0
458	20231205	121800	373888810	20250	20250	20250	20250	0
459	20231205	121700	373888810	20250	20250	20250	20250	452
460	20231205	121600	364735810	20250	20250	20250	20250	22
461	20231205	121500	364290310	20250	20250	20250	20250	0
462	20231205	121400	364290310	20250	20250	20250	20250	0
463	20231205	121300	364290310	20250	20250	20250	20250	0
464	20231205	121200	364290310	20250	20250	20250	20250	1
465	20231205	121100	364270060	20350	20350	20350	20350	1
466	20231205	121000	364249710	20350	20350	20350	20350	0
467	20231205	120900	364249710	20350	20250	20350	20250	60
468	20231205	120800	363031310	20250	20250	20250	20250	0
469	20231205	120700	363031310	20250	20250	20250	20250	0
470	20231205	120600	363031310	20250	20250	20250	20250	0
471	20231205	120500	363031310	20250	20250	20250	20250	0
472	20231205	120400	363031310	20250	20250	20250	20250	0
473	20231205	120300	363031310	20250	20250	20250	20250	0
474	20231205	120200	363031310	20250	20300	20300	20250	258
475	20231205	120100	357795310	20300	20300	20300	20300	51
476	20231205	120000	356760010	20250	20250	20250	20250	0
477	20231205	115900	356760010	20250	20300	20300	20250	57
478	20231205	115800	355604160	20300	20300	20300	20300	32
479	20231205	115700	354954560	20250	20250	20250	20250	0
480	20231205	115600	354954560	20250	20250	20300	20250	64
481	20231205	115500	353656810	20250	20250	20250	20250	1
482	20231205	115400	353636560	20250	20250	20250	20250	33
483	20231205	115300	352968310	20250	20250	20250	20250	54
484	20231205	115200	351874810	20350	20350	20350	20350	0
485	20231205	115100	351874810	20350	20350	20350	20350	0
486	20231205	115000	351874810	20350	20350	20350	20350	0
487	20231205	114900	351874810	20350	20350	20350	20350	0
488	20231205	114800	351874810	20350	20350	20350	20350	0
489	20231205	114700	351874810	20350	20350	20350	20350	162
490	20231205	114600	348578110	20350	20350	20350	20350	0
491	20231205	114500	348578110	20350	20350	20350	20350	0
492	20231205	114400	348578110	20350	20350	20350	20350	0
493	20231205	114300	348578110	20350	20350	20350	20350	11
494	20231205	114200	348354260	20350	20350	20350	20350	0
495	20231205	114100	348354260	20350	20350	20350	20350	0
496	20231205	114000	348354260	20350	20400	20400	20350	148
497	20231205	113900	345338560	20400	20350	20400	20350	727
498	20231205	113800	330539160	20250	20350	20350	20250	431
499	20231205	113700	321771310	20300	20300	20300	20300	7
500	20231205	113600	321629210	20350	20350	20350	20350	0
501	20231205	113500	321629210	20350	20350	20350	20350	0
502	20231205	113400	321629210	20350	20350	20350	20350	0
503	20231205	113300	321629210	20350	20350	20350	20350	0
504	20231205	113200	321629210	20350	20350	20350	20350	0
505	20231205	113100	321629210	20350	20350	20350	20350	0
506	20231205	113000	321629210	20350	20350	20350	20350	0
507	20231205	112900	321629210	20350	20350	20350	20350	0
508	20231205	112800	321629210	20350	20350	20350	20350	0
509	20231205	112700	321629210	20350	20350	20350	20350	0
510	20231205	112600	321629210	20350	20350	20350	20350	0
511	20231205	112500	321629210	20350	20350	20350	20350	0
512	20231205	112400	321629210	20350	20350	20350	20350	1
513	20231205	112300	321608860	20300	20250	20300	20250	503
514	20231205	112200	311406010	20250	20250	20250	20250	0
515	20231205	112100	311406010	20250	20250	20250	20250	0
516	20231205	112000	311406010	20250	20200	20250	20200	213
517	20231205	111900	307098610	20200	20200	20200	20200	4
518	20231205	111800	307017810	20150	20150	20150	20150	0
519	20231205	111700	307017810	20150	20150	20150	20150	4
520	20231205	111600	306937210	20150	20150	20150	20150	0
521	20231205	111500	306937210	20150	20150	20150	20150	0
522	20231205	111400	306937210	20150	20150	20150	20150	0
523	20231205	111300	306937210	20150	20150	20150	20150	25
524	20231205	111200	306433460	20150	20150	20150	20150	0
525	20231205	111100	306433460	20150	20150	20150	20150	13
526	20231205	111000	306171510	20100	20100	20100	20100	0
527	20231205	110900	306171510	20100	20100	20100	20100	0
528	20231205	110800	306171510	20100	20100	20150	20100	173
529	20231205	110700	302689010	20100	20100	20100	20100	121
530	20231205	110600	300256910	20100	20100	20100	20100	0
531	20231205	110500	300256910	20100	20100	20100	20100	0
532	20231205	110400	300256910	20100	20150	20150	20100	103
533	20231205	110300	298182060	20150	20150	20150	20150	92
534	20231205	110200	296328260	20150	20150	20150	20150	0
535	20231205	110100	296328260	20150	20150	20150	20150	0
536	20231205	110000	296328260	20150	20150	20150	20150	52
537	20231205	105900	295280460	20150	20150	20150	20150	0
538	20231205	105800	295280460	20150	20150	20150	20150	0
539	20231205	105700	295280460	20150	20150	20150	20150	62
540	20231205	105600	294031160	20150	20150	20150	20150	0
541	20231205	105500	294031160	20150	20150	20150	20150	0
542	20231205	105400	294031160	20150	20150	20150	20150	0
543	20231205	105300	294031160	20150	20150	20150	20150	0
544	20231205	105200	294031160	20150	20150	20150	20150	10
545	20231205	105100	293829660	20150	20150	20150	20150	0
546	20231205	105000	293829660	20150	20150	20150	20150	489
547	20231205	104900	283976310	20150	20150	20150	20150	0
548	20231205	104800	283976310	20150	20150	20150	20150	0
549	20231205	104700	283976310	20150	20150	20150	20150	0
550	20231205	104600	283976310	20150	20150	20150	20150	263
551	20231205	104500	278676860	20100	20100	20100	20100	210
552	20231205	104400	274455860	20100	20100	20100	20100	10
553	20231205	104300	274254860	20150	20150	20150	20150	614
554	20231205	104200	261882760	20150	20150	20150	20150	2
555	20231205	104100	261842460	20150	20150	20150	20150	0
556	20231205	104000	261842460	20150	20150	20150	20150	0
557	20231205	103900	261842460	20150	20150	20150	20150	0
558	20231205	103800	261842460	20150	20150	20150	20150	41
559	20231205	103700	261016310	20150	20150	20150	20150	0
560	20231205	103600	261016310	20150	20150	20150	20150	0
561	20231205	103500	261016310	20150	20150	20150	20150	59
562	20231205	103400	259827460	20150	20150	20150	20150	0
563	20231205	103300	259827460	20150	20150	20150	20150	0
564	20231205	103200	259827460	20150	20150	20150	20150	19
565	20231205	103100	259444610	20150	20150	20150	20150	82
566	20231205	103000	257792310	20150	20150	20150	20150	36
567	20231205	102900	257066910	20150	20150	20150	20150	0
568	20231205	102800	257066910	20150	20150	20150	20150	19
569	20231205	102700	256684060	20200	20200	20200	20200	45
570	20231205	102600	255775060	20200	20150	20200	20150	60
571	20231205	102500	254563560	20150	20200	20200	20150	24
572	20231205	102400	254079910	20150	20150	20150	20150	67
573	20231205	102300	252729860	20150	20150	20150	20150	0
574	20231205	102200	252729860	20150	20150	20150	20150	0
575	20231205	102100	252729860	20150	20150	20150	20150	0
576	20231205	102000	252729860	20150	20150	20150	20150	0
577	20231205	101900	252729860	20150	20150	20150	20150	22
578	20231205	101800	252286560	20150	20200	20200	20150	39
579	20231205	101700	251499310	20150	20150	20150	20150	0
580	20231205	101600	251499310	20150	20150	20150	20150	0
581	20231205	101500	251499310	20150	20200	20200	20150	19
582	20231205	101400	251116410	20150	20200	20200	20150	19
583	20231205	101300	250733510	20150	20150	20150	20150	10
584	20231205	101200	250532010	20200	20150	20200	20150	38
585	20231205	101100	249764910	20200	20200	20200	20200	48
586	20231205	101000	248795310	20200	20200	20200	20200	0
587	20231205	100900	248795310	20200	20200	20200	20200	54
588	20231205	100800	247704510	20200	20200	20250	20200	24
589	20231205	100700	247219460	20250	20250	20250	20250	0
590	20231205	100600	247219460	20250	20200	20250	20200	46
591	20231205	100500	246288560	20200	20250	20250	20200	50
592	20231205	100400	245278510	20200	20200	20200	20200	0
593	20231205	100300	245278510	20200	20200	20200	20200	81
594	20231205	100200	243642310	20200	20200	20200	20200	48
595	20231205	100100	242672710	20200	20200	20200	20200	0
596	20231205	100000	242672710	20200	20200	20200	20200	46
597	20231205	095900	241743510	20200	20250	20250	20200	21
598	20231205	095800	241318810	20250	20250	20250	20250	10
599	20231205	095700	241116310	20250	20250	20250	20250	0
600	20231205	095600	241116310	20250	20250	20250	20250	0
601	20231205	095500	241116310	20250	20250	20250	20250	0
602	20231205	095400	241116310	20250	20250	20250	20250	0
603	20231205	095300	241116310	20250	20250	20250	20250	10
604	20231205	095200	240913810	20250	20250	20250	20250	51
605	20231205	095100	239881060	20250	20250	20250	20250	0
606	20231205	095000	239881060	20250	20250	20250	20250	88
607	20231205	094900	238099060	20250	20250	20250	20250	95
608	20231205	094800	236175310	20250	20250	20250	20250	116
609	20231205	094700	233826310	20200	20200	20200	20200	11
610	20231205	094600	233604110	20250	20250	20250	20250	0
611	20231205	094500	233604110	20250	20300	20300	20250	601
612	20231205	094400	221433810	20250	20250	20250	20250	0
613	20231205	094300	221433810	20250	20300	20300	20250	100
614	20231205	094200	219408260	20300	20300	20300	20300	0
615	20231205	094100	219408260	20300	20200	20300	20200	101
616	20231205	094000	217367960	20400	20250	20400	20250	288
617	20231205	093900	211535610	20200	20200	20200	20200	99
618	20231205	093800	209535810	20150	20100	20150	20100	110
619	20231205	093700	207319810	20100	20050	20100	20000	111
620	20231205	093600	205092710	20000	19990	20000	19980	90
621	20231205	093500	203293720	19980	19980	19990	19980	60
622	20231205	093400	202094480	19990	20000	20000	19990	55
623	20231205	093300	200994530	19990	19990	19990	19990	28
624	20231205	093200	200434810	19990	19990	19990	19990	54
625	20231205	093100	199355350	19990	20000	20000	19990	101
626	20231205	093000	197335640	19980	19970	19980	19970	48
627	20231205	092900	196377070	19930	19910	19930	19910	377
628	20231205	092800	188867210	19920	20000	20000	19910	2126
629	20231205	092700	146393540	20000	20000	20050	20000	101
630	20231205	092600	144372940	20000	20000	20000	20000	156
631	20231205	092500	141252940	20000	20000	20000	20000	71
632	20231205	092400	139832940	20000	20050	20050	20000	64
633	20231205	092300	138552890	20000	20000	20000	20000	72
634	20231205	092200	137112890	20000	20000	20000	20000	209
635	20231205	092100	132932890	20050	20000	20050	20000	17
636	20231205	092000	132592790	20000	20100	20100	20000	1077
637	20231205	091900	111000640	20150	20050	20150	20050	379
638	20231205	091800	103392090	20000	20000	20050	20000	451
639	20231205	091700	94372040	20000	20050	20100	20000	488
640	20231205	091600	84587940	20050	20150	20150	20050	159
641	20231205	091500	81390640	20700	19980	20700	19970	545
642	20231205	091400	70307310	19980	19990	19990	19960	154
643	20231205	091300	67230640	19950	19960	19990	19950	82
644	20231205	091200	65594080	19970	19940	19980	19940	135
645	20231205	091100	62898790	19960	20000	20000	19910	311
646	20231205	091000	56684200	20000	20000	20000	20000	1029
647	20231205	090900	36104200	20000	20000	20000	20000	0
648	20231205	090800	36104200	20000	20000	20000	20000	12
649	20231205	090700	35864200	20000	20050	20100	20000	257
650	20231205	090600	30712350	20050	20050	20050	20050	115
651	20231205	090500	28406600	20050	20050	20050	20050	0
652	20231205	090400	28406600	20050	20050	20050	20050	0
653	20231205	090300	28406600	20050	20150	20150	20050	422
654	20231205	090200	19945200	20100	20100	20150	20050	538
655	20231205	090100	9145500	20100	20100	20100	20100	0
656	20231205	090000	9145500	20100	20100	20100	20100	455