KissMeData/217950/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	203700	19521750	20200	20200	20200	20200	1
3	20231208	203600	19521750	20200	20200	20200	20200	0
4	20231208	203500	19521750	20200	20200	20200	20200	0
5	20231208	203400	19521750	20200	20200	20200	20200	0
6	20231208	203300	19521750	20200	20200	20200	20200	0
7	20231208	203200	19521750	20200	20200	20200	20200	0
8	20231208	203100	19521750	20200	20200	20200	20200	0
9	20231208	203000	19521750	20200	20200	20200	20200	0
10	20231208	202900	19521750	20200	20200	20200	20200	0
11	20231208	202800	19521750	20200	20200	20200	20200	0
12	20231208	202700	19521750	20200	20200	20200	20200	0
13	20231208	202600	19521750	20200	20200	20200	20200	0
14	20231208	202500	19521750	20200	20200	20200	20200	0
15	20231208	202400	19521750	20200	20200	20200	20200	0
16	20231208	202300	19521750	20200	20200	20200	20200	0
17	20231208	202200	19521750	20200	20200	20200	20200	0
18	20231208	202100	19521750	20200	20200	20200	20200	0
19	20231208	202000	19521750	20200	20200	20200	20200	0
20	20231208	201900	19521750	20200	20200	20200	20200	0
21	20231208	201800	19521750	20200	20200	20200	20200	0
22	20231208	201700	19521750	20200	20200	20200	20200	0
23	20231208	201600	19521750	20200	20200	20200	20200	0
24	20231208	201500	19521750	20200	20200	20200	20200	0
25	20231208	201400	19521750	20200	20200	20200	20200	0
26	20231208	201300	19521750	20200	20200	20200	20200	0
27	20231208	201200	19521750	20200	20200	20200	20200	0
28	20231208	201100	19521750	20200	20200	20200	20200	0
29	20231208	201000	19521750	20200	20200	20200	20200	0
30	20231208	200900	19521750	20200	20200	20200	20200	0
31	20231208	200800	19521750	20200	20200	20200	20200	0
32	20231208	200700	19521750	20200	20200	20200	20200	1
33	20231208	200600	19521750	20200	20200	20200	20200	0
34	20231208	200500	19521750	20200	20200	20200	20200	0
35	20231208	200400	19521750	20200	20200	20200	20200	0
36	20231208	200300	19521750	20200	20200	20200	20200	0
37	20231208	200200	19521750	20200	20200	20200	20200	0
38	20231208	200100	19521750	20200	20200	20200	20200	0
39	20231208	200000	19521750	20200	20200	20200	20200	0
40	20231208	195900	19521750	20200	20200	20200	20200	0
41	20231208	195800	19521750	20200	20200	20200	20200	0
42	20231208	195700	19521750	20200	20200	20200	20200	0
43	20231208	195600	19521750	20200	20200	20200	20200	0
44	20231208	195500	19521750	20200	20200	20200	20200	0
45	20231208	195400	19521750	20200	20200	20200	20200	0
46	20231208	195300	19521750	20200	20200	20200	20200	0
47	20231208	195200	19521750	20200	20200	20200	20200	0
48	20231208	195100	19521750	20200	20200	20200	20200	0
49	20231208	195000	19521750	20200	20200	20200	20200	0
50	20231208	194900	19521750	20200	20200	20200	20200	0
51	20231208	194800	19521750	20200	20200	20200	20200	0
52	20231208	194700	19521750	20200	20200	20200	20200	0
53	20231208	194600	19521750	20200	20200	20200	20200	0
54	20231208	194500	19521750	20200	20200	20200	20200	0
55	20231208	194400	19521750	20200	20200	20200	20200	0
56	20231208	194300	19521750	20200	20200	20200	20200	0
57	20231208	194200	19521750	20200	20200	20200	20200	0
58	20231208	194100	19521750	20200	20200	20200	20200	0
59	20231208	194000	19521750	20200	20200	20200	20200	0
60	20231208	193900	19521750	20200	20200	20200	20200	0
61	20231208	193800	19521750	20200	20200	20200	20200	0
62	20231208	193700	19521750	20200	20200	20200	20200	1
63	20231208	193600	19521750	20200	20200	20200	20200	0
64	20231208	193500	19521750	20200	20200	20200	20200	0
65	20231208	193400	19521750	20200	20200	20200	20200	0
66	20231208	193300	19521750	20200	20200	20200	20200	0
67	20231208	193200	19521750	20200	20200	20200	20200	0
68	20231208	193100	19521750	20200	20200	20200	20200	0
69	20231208	193000	19521750	20200	20200	20200	20200	0
70	20231208	192900	19521750	20200	20200	20200	20200	0
71	20231208	192800	19521750	20200	20200	20200	20200	0
72	20231208	192700	19521750	20200	20200	20200	20200	0
73	20231208	192600	19521750	20200	20200	20200	20200	0
74	20231208	192500	19521750	20200	20200	20200	20200	0
75	20231208	192400	19521750	20200	20200	20200	20200	0
76	20231208	192300	19521750	20200	20200	20200	20200	0
77	20231208	192200	19521750	20200	20200	20200	20200	0
78	20231208	192100	19521750	20200	20200	20200	20200	0
79	20231208	192000	19521750	20200	20200	20200	20200	0
80	20231208	191900	19521750	20200	20200	20200	20200	0
81	20231208	191800	19521750	20200	20200	20200	20200	0
82	20231208	191700	19521750	20200	20200	20200	20200	0
83	20231208	191600	19521750	20200	20200	20200	20200	0
84	20231208	191500	19521750	20200	20200	20200	20200	0
85	20231208	191400	19521750	20200	20200	20200	20200	0
86	20231208	191300	19521750	20200	20200	20200	20200	0
87	20231208	191200	19521750	20200	20200	20200	20200	0
88	20231208	191100	19521750	20200	20200	20200	20200	0
89	20231208	191000	19521750	20200	20200	20200	20200	0
90	20231208	190900	19521750	20200	20200	20200	20200	0
91	20231208	190800	19521750	20200	20200	20200	20200	0
92	20231208	190700	19521750	20200	20200	20200	20200	1
93	20231208	190600	19521750	20200	20200	20200	20200	0
94	20231208	190500	19521750	20200	20200	20200	20200	0
95	20231208	190400	19521750	20200	20200	20200	20200	0
96	20231208	190300	19521750	20200	20200	20200	20200	0
97	20231208	190200	19521750	20200	20200	20200	20200	0
98	20231208	190100	19521750	20200	20200	20200	20200	0
99	20231208	190000	19521750	20200	20200	20200	20200	0
100	20231208	185900	19521750	20200	20200	20200	20200	0
101	20231208	185800	19521750	20200	20200	20200	20200	0
102	20231208	185700	19521750	20200	20200	20200	20200	0
103	20231208	185600	19521750	20200	20200	20200	20200	0
104	20231208	185500	19521750	20200	20200	20200	20200	0
105	20231208	185400	19521750	20200	20200	20200	20200	0
106	20231208	185300	19521750	20200	20200	20200	20200	0
107	20231208	185200	19521750	20200	20200	20200	20200	0
108	20231208	185100	19521750	20200	20200	20200	20200	0
109	20231208	185000	19521750	20200	20200	20200	20200	0
110	20231208	184900	19521750	20200	20200	20200	20200	0
111	20231208	184800	19521750	20200	20200	20200	20200	0
112	20231208	184700	19521750	20200	20200	20200	20200	0
113	20231208	184600	19521750	20200	20200	20200	20200	0
114	20231208	184500	19521750	20200	20200	20200	20200	0
115	20231208	184400	19521750	20200	20200	20200	20200	0
116	20231208	184300	19521750	20200	20200	20200	20200	0
117	20231208	184200	19521750	20200	20200	20200	20200	0
118	20231208	184100	19521750	20200	20200	20200	20200	0
119	20231208	184000	19521750	20200	20200	20200	20200	0
120	20231208	183900	19521750	20200	20200	20200	20200	0
121	20231208	183800	19521750	20200	20200	20200	20200	0
122	20231208	183700	19521750	20200	20200	20200	20200	1
123	20231208	183600	19521750	20200	20200	20200	20200	0
124	20231208	183500	19521750	20200	20200	20200	20200	0
125	20231208	183400	19521750	20200	20200	20200	20200	0
126	20231208	183300	19521750	20200	20200	20200	20200	0
127	20231208	183200	19521750	20200	20200	20200	20200	0
128	20231208	183100	19521750	20200	20200	20200	20200	0
129	20231208	183000	19521750	20200	20200	20200	20200	0
130	20231208	182900	19521750	20200	20200	20200	20200	0
131	20231208	182800	19521750	20200	20200	20200	20200	0
132	20231208	182700	19521750	20200	20200	20200	20200	0
133	20231208	182600	19521750	20200	20200	20200	20200	0
134	20231208	182500	19521750	20200	20200	20200	20200	0
135	20231208	182400	19521750	20200	20200	20200	20200	0
136	20231208	182300	19521750	20200	20200	20200	20200	0
137	20231208	182200	19521750	20200	20200	20200	20200	0
138	20231208	182100	19521750	20200	20200	20200	20200	0
139	20231208	182000	19521750	20200	20200	20200	20200	0
140	20231208	181900	19521750	20200	20200	20200	20200	0
141	20231208	181800	19521750	20200	20200	20200	20200	0
142	20231208	181700	19521750	20200	20200	20200	20200	0
143	20231208	181600	19521750	20200	20200	20200	20200	0
144	20231208	181500	19521750	20200	20200	20200	20200	0
145	20231208	181400	19521750	20200	20200	20200	20200	0
146	20231208	181300	19521750	20200	20200	20200	20200	0
147	20231208	181200	19521750	20200	20200	20200	20200	0
148	20231208	181100	19521750	20200	20200	20200	20200	0
149	20231208	181000	19521750	20200	20200	20200	20200	0
150	20231208	180900	19521750	20200	20200	20200	20200	0
151	20231208	180800	19521750	20200	20200	20200	20200	0
152	20231208	180700	19521750	20200	20200	20200	20200	1
153	20231208	180600	19521750	20200	20200	20200	20200	0
154	20231208	180500	19521750	20200	20200	20200	20200	0
155	20231208	180400	19521750	20200	20200	20200	20200	0
156	20231208	180300	19521750	20200	20200	20200	20200	0
157	20231208	180200	19521750	20200	20200	20200	20200	0
158	20231208	180100	19521750	20200	20200	20200	20200	0
159	20231208	180000	19521750	20200	20200	20200	20200	0
160	20231208	175900	19521750	20200	20200	20200	20200	0
161	20231208	175800	19521750	20200	20200	20200	20200	0
162	20231208	175700	19521750	20200	20200	20200	20200	0
163	20231208	175600	19521750	20200	20200	20200	20200	0
164	20231208	175500	19521750	20200	20200	20200	20200	0
165	20231208	175400	19521750	20200	20200	20200	20200	0
166	20231208	175300	19521750	20200	20200	20200	20200	0
167	20231208	175200	19521750	20200	20200	20200	20200	0
168	20231208	175100	19521750	20200	20200	20200	20200	0
169	20231208	175000	19521750	20200	20200	20200	20200	0
170	20231208	174900	19521750	20200	20200	20200	20200	0
171	20231208	174800	19521750	20200	20200	20200	20200	0
172	20231208	174700	19521750	20200	20200	20200	20200	0
173	20231208	174600	19521750	20200	20200	20200	20200	0
174	20231208	174500	19521750	20200	20200	20200	20200	0
175	20231208	174400	19521750	20200	20200	20200	20200	0
176	20231208	174300	19521750	20200	20200	20200	20200	0
177	20231208	174200	19521750	20200	20200	20200	20200	0
178	20231208	174100	19521750	20200	20200	20200	20200	0
179	20231208	174000	19521750	20200	20200	20200	20200	0
180	20231208	173900	19521750	20200	20200	20200	20200	0
181	20231208	173800	19521750	20200	20200	20200	20200	0
182	20231208	173700	19521750	20200	20200	20200	20200	1
183	20231208	173600	19521750	20200	20200	20200	20200	0
184	20231208	173500	19521750	20200	20200	20200	20200	0
185	20231208	173400	19521750	20200	20200	20200	20200	0
186	20231208	173300	19521750	20200	20200	20200	20200	0
187	20231208	173200	19521750	20200	20200	20200	20200	0
188	20231208	173100	19521750	20200	20200	20200	20200	0
189	20231208	173000	19521750	20200	20200	20200	20200	0
190	20231208	172900	19521750	20200	20200	20200	20200	0
191	20231208	172800	19521750	20200	20200	20200	20200	0
192	20231208	172700	19521750	20200	20200	20200	20200	0
193	20231208	172600	19521750	20200	20200	20200	20200	0
194	20231208	172500	19521750	20200	20200	20200	20200	0
195	20231208	172400	19521750	20200	20200	20200	20200	0
196	20231208	172300	19521750	20200	20200	20200	20200	0
197	20231208	172200	19521750	20200	20200	20200	20200	0
198	20231208	172100	19521750	20200	20200	20200	20200	0
199	20231208	172000	19521750	20200	20200	20200	20200	0
200	20231208	171900	19521750	20200	20200	20200	20200	0
201	20231208	171800	19521750	20200	20200	20200	20200	0
202	20231208	171700	19521750	20200	20200	20200	20200	0
203	20231208	171600	19521750	20200	20200	20200	20200	0
204	20231208	171500	19521750	20200	20200	20200	20200	0
205	20231208	171400	19521750	20200	20200	20200	20200	0
206	20231208	171300	19521750	20200	20200	20200	20200	0
207	20231208	171200	19521750	20200	20200	20200	20200	0
208	20231208	171100	19521750	20200	20200	20200	20200	0
209	20231208	171000	19521750	20200	20200	20200	20200	0
210	20231208	170900	19521750	20200	20200	20200	20200	0
211	20231208	170800	19521750	20200	20200	20200	20200	0
212	20231208	170700	19521750	20200	20200	20200	20200	1
213	20231208	170600	19521750	20200	20200	20200	20200	0
214	20231208	170500	19521750	20200	20200	20200	20200	0
215	20231208	170400	19521750	20200	20200	20200	20200	0
216	20231208	170300	19521750	20200	20200	20200	20200	0
217	20231208	170200	19521750	20200	20200	20200	20200	0
218	20231208	170100	19521750	20200	20200	20200	20200	0
219	20231208	170000	19521750	20200	20200	20200	20200	0
220	20231208	165900	19521750	20200	20200	20200	20200	0
221	20231208	165800	19521750	20200	20200	20200	20200	0
222	20231208	165700	19521750	20200	20200	20200	20200	0
223	20231208	165600	19521750	20200	20200	20200	20200	0
224	20231208	165500	19521750	20200	20200	20200	20200	0
225	20231208	165400	19521750	20200	20200	20200	20200	0
226	20231208	165300	19521750	20200	20200	20200	20200	0
227	20231208	165200	19521750	20200	20200	20200	20200	0
228	20231208	165100	19521750	20200	20200	20200	20200	0
229	20231208	165000	19521750	20200	20200	20200	20200	0
230	20231208	164900	19521750	20200	20200	20200	20200	0
231	20231208	164800	19521750	20200	20200	20200	20200	0
232	20231208	164700	19521750	20200	20200	20200	20200	0
233	20231208	164600	19521750	20200	20200	20200	20200	0
234	20231208	164500	19521750	20200	20200	20200	20200	0
235	20231208	164400	19521750	20200	20200	20200	20200	0
236	20231208	164300	19521750	20200	20200	20200	20200	0
237	20231208	164200	19521750	20200	20200	20200	20200	0
238	20231208	164100	19521750	20200	20200	20200	20200	0
239	20231208	164000	19521750	20200	20200	20200	20200	0
240	20231208	163900	19521750	20200	20200	20200	20200	0
241	20231208	163800	19521750	20200	20200	20200	20200	0
242	20231208	163700	19521750	20200	20200	20200	20200	1
243	20231208	163600	19521750	20200	20200	20200	20200	0
244	20231208	163500	19521750	20200	20200	20200	20200	0
245	20231208	163400	19521750	20200	20200	20200	20200	0
246	20231208	163300	19521750	20200	20200	20200	20200	0
247	20231208	163200	19521750	20200	20200	20200	20200	0
248	20231208	163100	19521750	20200	20200	20200	20200	0
249	20231208	163000	19521750	20200	20200	20200	20200	0
250	20231208	162900	19521750	20200	20200	20200	20200	0
251	20231208	162800	19521750	20200	20200	20200	20200	0
252	20231208	162700	19521750	20200	20200	20200	20200	0
253	20231208	162600	19521750	20200	20200	20200	20200	0
254	20231208	162500	19521750	20200	20200	20200	20200	0
255	20231208	162400	19521750	20200	20200	20200	20200	0
256	20231208	162300	19521750	20200	20200	20200	20200	0
257	20231208	162200	19521750	20200	20200	20200	20200	0
258	20231208	162100	19521750	20200	20200	20200	20200	0
259	20231208	162000	19521750	20200	20200	20200	20200	0
260	20231208	161900	19521750	20200	20200	20200	20200	0
261	20231208	161800	19521750	20200	20200	20200	20200	0
262	20231208	161700	19521750	20200	20200	20200	20200	0
263	20231208	161600	19521750	20200	20200	20200	20200	0
264	20231208	161500	19521750	20200	20200	20200	20200	0
265	20231208	161400	19521750	20200	20200	20200	20200	0
266	20231208	161300	19521750	20200	20200	20200	20200	0
267	20231208	161200	19521750	20200	20200	20200	20200	0
268	20231208	161100	19521750	20200	20200	20200	20200	0
269	20231208	161000	19521750	20200	20200	20200	20200	0
270	20231208	160900	19521750	20200	20200	20200	20200	0
271	20231208	160800	19521750	20200	20200	20200	20200	0
272	20231208	160700	19521750	20200	20200	20200	20200	1
273	20231208	160600	19521750	20200	20200	20200	20200	0
274	20231208	160500	19521750	20200	20200	20200	20200	0
275	20231208	160400	19521750	20200	20200	20200	20200	0
276	20231208	160300	19521750	20200	20200	20200	20200	0
277	20231208	160200	19521750	20200	20200	20200	20200	0
278	20231208	160100	19521750	20200	20200	20200	20200	0
279	20231208	160000	19521750	20200	20200	20200	20200	0
280	20231208	155900	19521750	20200	20200	20200	20200	0
281	20231208	155800	19521750	20200	20200	20200	20200	0
282	20231208	155700	19521750	20200	20200	20200	20200	0
283	20231208	155600	19521750	20200	20200	20200	20200	0
284	20231208	155500	19521750	20200	20200	20200	20200	0
285	20231208	155400	19521750	20200	20200	20200	20200	0
286	20231208	155300	19521750	20200	20200	20200	20200	0
287	20231208	155200	19521750	20200	20200	20200	20200	0
288	20231208	155100	19521750	20200	20200	20200	20200	0
289	20231208	155000	19521750	20200	20200	20200	20200	0
290	20231208	154900	19521750	20200	20200	20200	20200	0
291	20231208	154800	19521750	20200	20200	20200	20200	0
292	20231208	154700	19521750	20200	20200	20200	20200	0
293	20231208	154600	19521750	20200	20200	20200	20200	0
294	20231208	154500	19521750	20200	20200	20200	20200	0
295	20231208	154400	19521750	20200	20200	20200	20200	0
296	20231208	154300	19521750	20200	20200	20200	20200	0
297	20231208	154200	19521750	20200	20200	20200	20200	0
298	20231208	154100	19521750	20200	20200	20200	20200	0
299	20231208	154000	19521750	20200	20200	20200	20200	0
300	20231208	153900	19521750	20200	20200	20200	20200	0
301	20231208	153800	19521750	20200	20200	20200	20200	0
302	20231208	153700	19521750	20200	20200	20200	20200	1
303	20231208	153600	19521750	20200	20200	20200	20200	0
304	20231208	153500	19521750	20200	20200	20200	20200	0
305	20231208	153400	19521750	20200	20200	20200	20200	0
306	20231208	153300	19521750	20200	20200	20200	20200	0
307	20231208	153200	19521750	20200	20200	20200	20200	0
308	20231208	153100	19521750	20200	20200	20200	20200	0
309	20231208	153000	19521750	20200	20200	20200	20200	1
310	20231208	152900	19501550	20200	20200	20200	20200	0
311	20231208	152800	19501550	20200	20200	20200	20200	0
312	20231208	152700	19501550	20200	20200	20200	20200	0
313	20231208	152600	19501550	20200	20200	20200	20200	0
314	20231208	152500	19501550	20200	20200	20200	20200	0
315	20231208	152400	19501550	20200	20200	20200	20200	0
316	20231208	152300	19501550	20200	20200	20200	20200	0
317	20231208	152200	19501550	20200	20200	20200	20200	0
318	20231208	152100	19501550	20200	20200	20200	20200	0
319	20231208	152000	19501550	20200	20200	20200	20200	0
320	20231208	151900	19501550	20200	20200	20200	20200	0
321	20231208	151800	19501550	20200	20200	20200	20200	0
322	20231208	151700	19501550	20200	20200	20200	20200	0
323	20231208	151600	19501550	20200	20200	20200	20200	0
324	20231208	151500	19501550	20200	20200	20200	20200	0
325	20231208	151400	19501550	20200	20200	20200	20200	10
326	20231208	151300	19299550	20200	20200	20200	20200	0
327	20231208	151200	19299550	20200	20200	20200	20200	0
328	20231208	151100	19299550	20200	20200	20200	20200	0
329	20231208	151000	19299550	20200	20200	20200	20200	0
330	20231208	150900	19299550	20200	20200	20200	20200	1
331	20231208	150800	19279350	20000	20000	20000	20000	0
332	20231208	150700	19279350	20000	20000	20000	20000	0
333	20231208	150600	19279350	20000	20000	20000	20000	0
334	20231208	150500	19279350	20000	20000	20000	20000	0
335	20231208	150400	19279350	20000	20000	20000	20000	0
336	20231208	150300	19279350	20000	20000	20000	20000	0
337	20231208	150200	19279350	20000	20000	20000	20000	0
338	20231208	150100	19279350	20000	20000	20000	20000	0
339	20231208	150000	19279350	20000	20000	20000	20000	0
340	20231208	145900	19279350	20000	20000	20000	20000	0
341	20231208	145800	19279350	20000	20000	20000	20000	0
342	20231208	145700	19279350	20000	20000	20000	20000	0
343	20231208	145600	19279350	20000	20000	20000	20000	0
344	20231208	145500	19279350	20000	20000	20000	20000	0
345	20231208	145400	19279350	20000	20000	20000	20000	0
346	20231208	145300	19279350	20000	20000	20000	20000	0
347	20231208	145200	19279350	20000	20000	20000	20000	0
348	20231208	145100	19279350	20000	20000	20000	20000	0
349	20231208	145000	19279350	20000	20000	20000	20000	13
350	20231208	144900	19019350	20000	20000	20000	20000	0
351	20231208	144800	19019350	20000	20100	20100	20000	98
352	20231208	144700	17058450	20050	20050	20050	20050	0
353	20231208	144600	17058450	20050	20100	20100	20050	37
354	20231208	144500	16316550	20200	20200	20200	20200	2
355	20231208	144400	16276150	20200	20200	20200	20200	0
356	20231208	144300	16276150	20200	20200	20200	20200	0
357	20231208	144200	16276150	20200	20200	20200	20200	0
358	20231208	144100	16276150	20200	20200	20200	20200	0
359	20231208	144000	16276150	20200	20200	20200	20200	0
360	20231208	143900	16276150	20200	20250	20250	20200	250
361	20231208	143800	11225650	20300	20300	20300	20300	0
362	20231208	143700	11225650	20300	20300	20300	20300	0
363	20231208	143600	11225650	20300	20300	20300	20300	0
364	20231208	143500	11225650	20300	20300	20300	20300	0
365	20231208	143400	11225650	20300	20300	20300	20300	0
366	20231208	143300	11225650	20300	20300	20300	20300	0
367	20231208	143200	11225650	20300	20300	20300	20300	0
368	20231208	143100	11225650	20300	20300	20300	20300	0
369	20231208	143000	11225650	20300	20300	20300	20300	0
370	20231208	142900	11225650	20300	20300	20300	20300	0
371	20231208	142800	11225650	20300	20300	20300	20300	0
372	20231208	142700	11225650	20300	20300	20300	20300	0
373	20231208	142600	11225650	20300	20300	20300	20300	0
374	20231208	142500	11225650	20300	20300	20300	20300	0
375	20231208	142400	11225650	20300	20300	20300	20300	0
376	20231208	142300	11225650	20300	20300	20300	20300	0
377	20231208	142200	11225650	20300	20300	20300	20300	0
378	20231208	142100	11225650	20300	20300	20300	20300	0
379	20231208	142000	11225650	20300	20300	20300	20300	0
380	20231208	141900	11225650	20300	20300	20300	20300	0
381	20231208	141800	11225650	20300	20300	20300	20300	0
382	20231208	141700	11225650	20300	20300	20300	20300	0
383	20231208	141600	11225650	20300	20300	20300	20300	0
384	20231208	141500	11225650	20300	20300	20300	20300	0
385	20231208	141400	11225650	20300	20300	20300	20300	10
386	20231208	141300	11022650	20250	20250	20250	20250	38
387	20231208	141200	10253150	20250	20250	20250	20250	0
388	20231208	141100	10253150	20250	20250	20250	20250	0
389	20231208	141000	10253150	20250	20250	20250	20250	0
390	20231208	140900	10253150	20250	20250	20250	20250	0
391	20231208	140800	10253150	20250	20250	20250	20250	0
392	20231208	140700	10253150	20250	20250	20250	20250	0
393	20231208	140600	10253150	20250	20250	20250	20250	0
394	20231208	140500	10253150	20250	20250	20250	20250	0
395	20231208	140400	10253150	20250	20250	20250	20250	0
396	20231208	140300	10253150	20250	20250	20250	20250	0
397	20231208	140200	10253150	20250	20250	20250	20250	0
398	20231208	140100	10253150	20250	20250	20250	20250	0
399	20231208	140000	10253150	20250	20250	20250	20250	0
400	20231208	135900	10253150	20250	20250	20250	20250	0
401	20231208	135800	10253150	20250	20250	20250	20250	0
402	20231208	135700	10253150	20250	20250	20250	20250	0
403	20231208	135600	10253150	20250	20250	20250	20250	21
404	20231208	135500	9827900	20200	20200	20200	20200	0
405	20231208	135400	9827900	20200	20200	20200	20200	0
406	20231208	135300	9827900	20200	20200	20200	20200	0
407	20231208	135200	9827900	20200	20200	20200	20200	0
408	20231208	135100	9827900	20200	20200	20200	20200	0
409	20231208	135000	9827900	20200	20200	20200	20200	0
410	20231208	134900	9827900	20200	20200	20200	20200	0
411	20231208	134800	9827900	20200	20200	20200	20200	0
412	20231208	134700	9827900	20200	20200	20200	20200	0
413	20231208	134600	9827900	20200	20200	20200	20200	0
414	20231208	134500	9827900	20200	20200	20200	20200	0
415	20231208	134400	9827900	20200	20200	20200	20200	0
416	20231208	134300	9827900	20200	20200	20200	20200	0
417	20231208	134200	9827900	20200	20150	20200	20150	218
418	20231208	134100	5426750	20150	20150	20150	20150	0
419	20231208	134000	5426750	20150	20150	20150	20150	0
420	20231208	133900	5426750	20150	20150	20150	20150	0
421	20231208	133800	5426750	20150	20150	20150	20150	0
422	20231208	133700	5426750	20150	20150	20150	20150	0
423	20231208	133600	5426750	20150	20150	20150	20150	0
424	20231208	133500	5426750	20150	20150	20150	20150	0
425	20231208	133400	5426750	20150	20150	20150	20150	1
426	20231208	133300	5406600	19990	19990	19990	19990	0
427	20231208	133200	5406600	19990	19990	19990	19990	0
428	20231208	133100	5406600	19990	19990	19990	19990	0
429	20231208	133000	5406600	19990	19990	19990	19990	0
430	20231208	132900	5406600	19990	19990	19990	19990	0
431	20231208	132800	5406600	19990	19990	19990	19990	0
432	20231208	132700	5406600	19990	19990	19990	19990	0
433	20231208	132600	5406600	19990	19990	19990	19990	0
434	20231208	132500	5406600	19990	19990	19990	19990	0
435	20231208	132400	5406600	19990	19990	19990	19990	0
436	20231208	132300	5406600	19990	19990	19990	19990	0
437	20231208	132200	5406600	19990	19990	19990	19990	0
438	20231208	132100	5406600	19990	19990	19990	19990	0
439	20231208	132000	5406600	19990	19990	19990	19990	0
440	20231208	131900	5406600	19990	19990	19990	19990	0
441	20231208	131800	5406600	19990	19990	19990	19990	0
442	20231208	131700	5406600	19990	19990	19990	19990	0
443	20231208	131600	5406600	19990	19990	19990	19990	0
444	20231208	131500	5406600	19990	19990	19990	19990	0
445	20231208	131400	5406600	19990	19990	19990	19990	0
446	20231208	131300	5406600	19990	19990	19990	19990	0
447	20231208	131200	5406600	19990	19990	19990	19990	0
448	20231208	131100	5406600	19990	19990	19990	19990	0
449	20231208	131000	5406600	19990	19990	19990	19990	0
450	20231208	130900	5406600	19990	19990	19990	19990	0
451	20231208	130800	5406600	19990	19990	19990	19990	0
452	20231208	130700	5406600	19990	19990	19990	19990	0
453	20231208	130600	5406600	19990	19990	19990	19990	0
454	20231208	130500	5406600	19990	19990	19990	19990	0
455	20231208	130400	5406600	19990	19990	19990	19990	0
456	20231208	130300	5406600	19990	19990	19990	19990	0
457	20231208	130200	5406600	19990	19990	19990	19990	0
458	20231208	130100	5406600	19990	19990	19990	19990	0
459	20231208	130000	5406600	19990	19990	19990	19990	0
460	20231208	125900	5406600	19990	19990	19990	19990	0
461	20231208	125800	5406600	19990	19990	19990	19990	0
462	20231208	125700	5406600	19990	19990	19990	19990	0
463	20231208	125600	5406600	19990	19990	19990	19990	0
464	20231208	125500	5406600	19990	19990	19990	19990	0
465	20231208	125400	5406600	19990	19990	19990	19990	0
466	20231208	125300	5406600	19990	19990	19990	19990	0
467	20231208	125200	5406600	19990	19990	19990	19990	0
468	20231208	125100	5406600	19990	19990	19990	19990	0
469	20231208	125000	5406600	19990	19990	19990	19990	0
470	20231208	124900	5406600	19990	19990	19990	19990	0
471	20231208	124800	5406600	19990	19990	19990	19990	0
472	20231208	124700	5406600	19990	19990	19990	19990	0
473	20231208	124600	5406600	19990	19990	19990	19990	0
474	20231208	124500	5406600	19990	19990	19990	19990	0
475	20231208	124400	5406600	19990	19990	19990	19990	0
476	20231208	124300	5406600	19990	19990	19990	19990	0
477	20231208	124200	5406600	19990	19990	19990	19990	0
478	20231208	124100	5406600	19990	19990	19990	19990	0
479	20231208	124000	5406600	19990	19990	19990	19990	0
480	20231208	123900	5406600	19990	19990	19990	19990	0
481	20231208	123800	5406600	19990	19990	19990	19990	0
482	20231208	123700	5406600	19990	19990	19990	19990	0
483	20231208	123600	5406600	19990	19990	19990	19990	0
484	20231208	123500	5406600	19990	19990	19990	19990	0
485	20231208	123400	5406600	19990	19990	19990	19990	0
486	20231208	123300	5406600	19990	19990	19990	19990	0
487	20231208	123200	5406600	19990	19990	19990	19990	0
488	20231208	123100	5406600	19990	19990	19990	19990	0
489	20231208	123000	5406600	19990	19990	19990	19990	0
490	20231208	122900	5406600	19990	19990	19990	19990	0
491	20231208	122800	5406600	19990	19990	19990	19990	0
492	20231208	122700	5406600	19990	19990	19990	19990	0
493	20231208	122600	5406600	19990	19990	19990	19990	0
494	20231208	122500	5406600	19990	19990	19990	19990	0
495	20231208	122400	5406600	19990	19990	19990	19990	0
496	20231208	122300	5406600	19990	19990	19990	19990	0
497	20231208	122200	5406600	19990	19990	19990	19990	0
498	20231208	122100	5406600	19990	19990	19990	19990	0
499	20231208	122000	5406600	19990	19990	19990	19990	0
500	20231208	121900	5406600	19990	19990	19990	19990	18
501	20231208	121800	5046780	19990	19990	19990	19990	22
502	20231208	121700	4607000	19990	19990	19990	19990	0
503	20231208	121600	4607000	19990	19990	19990	19990	0
504	20231208	121500	4607000	19990	19990	19990	19990	0
505	20231208	121400	4607000	19990	19990	19990	19990	0
506	20231208	121300	4607000	19990	19990	19990	19990	0
507	20231208	121200	4607000	19990	19990	19990	19990	0
508	20231208	121100	4607000	19990	19990	19990	19990	0
509	20231208	121000	4607000	19990	19990	19990	19990	0
510	20231208	120900	4607000	19990	19990	19990	19990	0
511	20231208	120800	4607000	19990	19990	19990	19990	0
512	20231208	120700	4607000	19990	19990	19990	19990	0
513	20231208	120600	4607000	19990	19990	19990	19990	0
514	20231208	120500	4607000	19990	19990	19990	19990	0
515	20231208	120400	4607000	19990	19990	19990	19990	0
516	20231208	120300	4607000	19990	19990	19990	19990	0
517	20231208	120200	4607000	19990	19990	19990	19990	0
518	20231208	120100	4607000	19990	19990	19990	19990	0
519	20231208	120000	4607000	19990	19990	19990	19990	0
520	20231208	115900	4607000	19990	19990	19990	19990	0
521	20231208	115800	4607000	19990	19990	19990	19990	0
522	20231208	115700	4607000	19990	19990	19990	19990	0
523	20231208	115600	4607000	19990	19990	19990	19990	0
524	20231208	115500	4607000	19990	19990	19990	19990	0
525	20231208	115400	4607000	19990	19990	19990	19990	0
526	20231208	115300	4607000	19990	19990	19990	19990	0
527	20231208	115200	4607000	19990	19990	19990	19990	0
528	20231208	115100	4607000	19990	19990	19990	19990	0
529	20231208	115000	4607000	19990	19990	19990	19990	0
530	20231208	114900	4607000	19990	19990	19990	19990	0
531	20231208	114800	4607000	19990	19990	19990	19990	0
532	20231208	114700	4607000	19990	19990	19990	19990	0
533	20231208	114600	4607000	19990	19990	19990	19990	0
534	20231208	114500	4607000	19990	19990	19990	19990	0
535	20231208	114400	4607000	19990	19990	19990	19990	0
536	20231208	114300	4607000	19990	19990	19990	19990	0
537	20231208	114200	4607000	19990	19990	19990	19990	0
538	20231208	114100	4607000	19990	19990	19990	19990	0
539	20231208	114000	4607000	19990	19990	19990	19990	0
540	20231208	113900	4607000	19990	19990	19990	19990	0
541	20231208	113800	4607000	19990	19990	19990	19990	0
542	20231208	113700	4607000	19990	19990	19990	19990	0
543	20231208	113600	4607000	19990	19990	19990	19990	0
544	20231208	113500	4607000	19990	19990	19990	19990	0
545	20231208	113400	4607000	19990	19990	19990	19990	0
546	20231208	113300	4607000	19990	19990	19990	19990	0
547	20231208	113200	4607000	19990	19990	19990	19990	0
548	20231208	113100	4607000	19990	19990	19990	19990	0
549	20231208	113000	4607000	19990	19990	19990	19990	0
550	20231208	112900	4607000	19990	19990	19990	19990	0
551	20231208	112800	4607000	19990	19990	19990	19990	0
552	20231208	112700	4607000	19990	19990	19990	19990	0
553	20231208	112600	4607000	19990	19990	19990	19990	0
554	20231208	112500	4607000	19990	19990	19990	19990	0
555	20231208	112400	4607000	19990	19990	19990	19990	0
556	20231208	112300	4607000	19990	19990	19990	19990	0
557	20231208	112200	4607000	19990	19990	19990	19990	0
558	20231208	112100	4607000	19990	19990	19990	19990	0
559	20231208	112000	4607000	19990	19990	19990	19990	0
560	20231208	111900	4607000	19990	19990	19990	19990	0
561	20231208	111800	4607000	19990	19990	19990	19990	0
562	20231208	111700	4607000	19990	19990	19990	19990	0
563	20231208	111600	4607000	19990	19990	19990	19990	0
564	20231208	111500	4607000	19990	19990	19990	19990	0
565	20231208	111400	4607000	19990	19990	19990	19990	0
566	20231208	111300	4607000	19990	19990	19990	19990	0
567	20231208	111200	4607000	19990	19990	19990	19990	0
568	20231208	111100	4607000	19990	19990	19990	19990	0
569	20231208	111000	4607000	19990	19990	19990	19990	0
570	20231208	110900	4607000	19990	19990	19990	19990	0
571	20231208	110800	4607000	19990	19990	19990	19990	0
572	20231208	110700	4607000	19990	19990	19990	19990	0
573	20231208	110600	4607000	19990	19990	19990	19990	0
574	20231208	110500	4607000	19990	19990	19990	19990	0
575	20231208	110400	4607000	19990	19990	19990	19990	0
576	20231208	110300	4607000	19990	19990	19990	19990	0
577	20231208	110200	4607000	19990	19990	19990	19990	0
578	20231208	110100	4607000	19990	19990	19990	19990	0
579	20231208	110000	4607000	19990	19990	19990	19990	0
580	20231208	105900	4607000	19990	19990	19990	19990	0
581	20231208	105800	4607000	19990	19990	19990	19990	0
582	20231208	105700	4607000	19990	19990	19990	19990	0
583	20231208	105600	4607000	19990	19990	19990	19990	0
584	20231208	105500	4607000	19990	19990	19990	19990	0
585	20231208	105400	4607000	19990	19990	19990	19990	0
586	20231208	105300	4607000	19990	19990	19990	19990	0
587	20231208	105200	4607000	19990	19990	19990	19990	0
588	20231208	105100	4607000	19990	19990	19990	19990	0
589	20231208	105000	4607000	19990	19990	19990	19990	0
590	20231208	104900	4607000	19990	19990	19990	19990	0
591	20231208	104800	4607000	19990	19990	19990	19990	0
592	20231208	104700	4607000	19990	19990	19990	19990	0
593	20231208	104600	4607000	19990	19990	19990	19990	0
594	20231208	104500	4607000	19990	19990	19990	19990	0
595	20231208	104400	4607000	19990	19990	19990	19990	0
596	20231208	104300	4607000	19990	19990	19990	19990	0
597	20231208	104200	4607000	19990	19990	19990	19990	0
598	20231208	104100	4607000	19990	19990	19990	19990	0
599	20231208	104000	4607000	19990	19990	19990	19990	0
600	20231208	103900	4607000	19990	19990	19990	19990	0
601	20231208	103800	4607000	19990	19990	19990	19990	0
602	20231208	103700	4607000	19990	19990	19990	19990	0
603	20231208	103600	4607000	19990	19990	19990	19990	0
604	20231208	103500	4607000	19990	19990	19990	19990	0
605	20231208	103400	4607000	19990	19990	19990	19990	0
606	20231208	103300	4607000	19990	19990	19990	19990	25
607	20231208	103200	4107250	19990	19990	19990	19990	125
608	20231208	103100	1608500	20200	20200	20200	20200	0
609	20231208	103000	1608500	20200	20200	20200	20200	0
610	20231208	102900	1608500	20200	20200	20200	20200	0
611	20231208	102800	1608500	20200	20200	20200	20200	0
612	20231208	102700	1608500	20200	20200	20200	20200	0
613	20231208	102600	1608500	20200	20200	20200	20200	0
614	20231208	102500	1608500	20200	20200	20200	20200	0
615	20231208	102400	1608500	20200	20200	20200	20200	0
616	20231208	102300	1608500	20200	20200	20200	20200	0
617	20231208	102200	1608500	20200	20200	20200	20200	0
618	20231208	102100	1608500	20200	20200	20200	20200	0
619	20231208	102000	1608500	20200	20200	20200	20200	0
620	20231208	101900	1608500	20200	20200	20200	20200	0
621	20231208	101800	1608500	20200	20200	20200	20200	0
622	20231208	101700	1608500	20200	20200	20200	20200	0
623	20231208	101600	1608500	20200	20200	20200	20200	0
624	20231208	101500	1608500	20200	20200	20200	20200	0
625	20231208	101400	1608500	20200	20200	20200	20200	0
626	20231208	101300	1608500	20200	20200	20200	20200	0
627	20231208	101200	1608500	20200	20200	20200	20200	0
628	20231208	101100	1608500	20200	20200	20200	20200	10
629	20231208	101000	1406500	20200	20200	20200	20200	0
630	20231208	100900	1406500	20200	20200	20200	20200	0
631	20231208	100800	1406500	20200	20200	20200	20200	0
632	20231208	100700	1406500	20200	20200	20200	20200	0
633	20231208	100600	1406500	20200	20200	20200	20200	10
634	20231208	100500	1204500	20200	20200	20200	20200	0
635	20231208	100400	1204500	20200	20200	20200	20200	10
636	20231208	100300	1002500	19800	19800	19800	19800	0
637	20231208	100200	1002500	19800	19800	19800	19800	0
638	20231208	100100	1002500	19800	19800	19800	19800	0
639	20231208	100000	1002500	19800	19800	19800	19800	0
640	20231208	095900	1002500	19800	19800	19800	19800	0
641	20231208	095800	1002500	19800	19800	19800	19800	0
642	20231208	095700	1002500	19800	19800	19800	19800	0
643	20231208	095600	1002500	19800	19800	19800	19800	0
644	20231208	095500	1002500	19800	19800	19800	19800	0
645	20231208	095400	1002500	19800	19800	19800	19800	0
646	20231208	095300	1002500	19800	19800	19800	19800	0
647	20231208	095200	1002500	19800	19800	19800	19800	0
648	20231208	095100	1002500	19800	19800	19800	19800	0
649	20231208	095000	1002500	19800	19800	19800	19800	0
650	20231208	094900	1002500	19800	19800	19800	19800	0
651	20231208	094800	1002500	19800	19800	19800	19800	0
652	20231208	094700	1002500	19800	19800	19800	19800	0
653	20231208	094600	1002500	19800	19800	19800	19800	0
654	20231208	094500	1002500	19800	19800	19800	19800	0
655	20231208	094400	1002500	19800	19800	19800	19800	0
656	20231208	094300	1002500	19800	19800	19800	19800	0
657	20231208	094200	1002500	19800	19800	19800	19800	0
658	20231208	094100	1002500	19800	19800	19800	19800	0
659	20231208	094000	1002500	19800	19800	19800	19800	0
660	20231208	093900	1002500	19800	19800	19800	19800	0
661	20231208	093800	1002500	19800	19800	19800	19800	0
662	20231208	093700	1002500	19800	19800	19800	19800	0
663	20231208	093600	1002500	19800	19800	19800	19800	0
664	20231208	093500	1002500	19800	19800	19800	19800	0
665	20231208	093400	1002500	19800	19800	19800	19800	0
666	20231208	093300	1002500	19800	20050	20050	19800	8
667	20231208	093200	842550	20050	20050	20050	20050	40
668	20231208	093100	40550	20050	20050	20050	20050	1
669	20231208	093000	20500	20500	20500	20500	20500	0
670	20231208	092900	20500	20500	20500	20500	20500	0
671	20231208	092800	20500	20500	20500	20500	20500	0
672	20231208	092700	20500	20500	20500	20500	20500	0
673	20231208	092600	20500	20500	20500	20500	20500	0
674	20231208	092500	20500	20500	20500	20500	20500	0
675	20231208	092400	20500	20500	20500	20500	20500	0
676	20231208	092300	20500	20500	20500	20500	20500	0
677	20231208	092200	20500	20500	20500	20500	20500	0
678	20231208	092100	20500	20500	20500	20500	20500	0
679	20231208	092000	20500	20500	20500	20500	20500	0
680	20231208	091900	20500	20500	20500	20500	20500	0
681	20231208	091800	20500	20500	20500	20500	20500	0
682	20231208	091700	20500	20500	20500	20500	20500	0
683	20231208	091600	20500	20500	20500	20500	20500	0
684	20231208	091500	20500	20500	20500	20500	20500	0
685	20231208	091400	20500	20500	20500	20500	20500	0
686	20231208	091300	20500	20500	20500	20500	20500	0
687	20231208	091200	20500	20500	20500	20500	20500	0
688	20231208	091100	20500	20500	20500	20500	20500	0
689	20231208	091000	20500	20500	20500	20500	20500	0
690	20231208	090900	20500	20500	20500	20500	20500	0
691	20231208	090800	20500	20500	20500	20500	20500	0
692	20231208	090700	20500	20500	20500	20500	20500	0
693	20231208	090600	20500	20500	20500	20500	20500	0
694	20231208	090500	20500	20500	20500	20500	20500	0
695	20231208	090400	20500	20500	20500	20500	20500	0
696	20231208	090300	20500	20500	20500	20500	20500	0
697	20231208	090200	20500	20500	20500	20500	20500	0
698	20231208	090100	20500	20500	20500	20500	20500	0
699	20231208	090000	20500	20500	20500	20500	20500	1