KissMeData/267290/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205100	273101790	20050	20050	20050	20050	81
3	20231201	205000	273101790	20050	20050	20050	20050	0
4	20231201	204900	273101790	20050	20050	20050	20050	0
5	20231201	204800	273101790	20050	20050	20050	20050	0
6	20231201	204700	273101790	20050	20050	20050	20050	0
7	20231201	204600	273101790	20050	20050	20050	20050	0
8	20231201	204500	273101790	20050	20050	20050	20050	0
9	20231201	204400	273101790	20050	20050	20050	20050	0
10	20231201	204300	273101790	20050	20050	20050	20050	0
11	20231201	204200	273101790	20050	20050	20050	20050	0
12	20231201	204100	273101790	20050	20050	20050	20050	0
13	20231201	204000	273101790	20050	20050	20050	20050	0
14	20231201	203900	273101790	20050	20050	20050	20050	0
15	20231201	203800	273101790	20050	20050	20050	20050	0
16	20231201	203700	273101790	20050	20050	20050	20050	0
17	20231201	203600	273101790	20050	20050	20050	20050	0
18	20231201	203500	273101790	20050	20050	20050	20050	0
19	20231201	203400	273101790	20050	20050	20050	20050	0
20	20231201	203300	273101790	20050	20050	20050	20050	0
21	20231201	203200	273101790	20050	20050	20050	20050	0
22	20231201	203100	273101790	20050	20050	20050	20050	0
23	20231201	203000	273101790	20050	20050	20050	20050	0
24	20231201	202900	273101790	20050	20050	20050	20050	0
25	20231201	202800	273101790	20050	20050	20050	20050	0
26	20231201	202700	273101790	20050	20050	20050	20050	0
27	20231201	202600	273101790	20050	20050	20050	20050	0
28	20231201	202500	273101790	20050	20050	20050	20050	0
29	20231201	202400	273101790	20050	20050	20050	20050	0
30	20231201	202300	273101790	20050	20050	20050	20050	0
31	20231201	202200	273101790	20050	20050	20050	20050	0
32	20231201	202100	273101790	20050	20050	20050	20050	81
33	20231201	202000	273101790	20050	20050	20050	20050	0
34	20231201	201900	273101790	20050	20050	20050	20050	0
35	20231201	201800	273101790	20050	20050	20050	20050	0
36	20231201	201700	273101790	20050	20050	20050	20050	0
37	20231201	201600	273101790	20050	20050	20050	20050	0
38	20231201	201500	273101790	20050	20050	20050	20050	0
39	20231201	201400	273101790	20050	20050	20050	20050	0
40	20231201	201300	273101790	20050	20050	20050	20050	0
41	20231201	201200	273101790	20050	20050	20050	20050	0
42	20231201	201100	273101790	20050	20050	20050	20050	0
43	20231201	201000	273101790	20050	20050	20050	20050	0
44	20231201	200900	273101790	20050	20050	20050	20050	0
45	20231201	200800	273101790	20050	20050	20050	20050	0
46	20231201	200700	273101790	20050	20050	20050	20050	0
47	20231201	200600	273101790	20050	20050	20050	20050	0
48	20231201	200500	273101790	20050	20050	20050	20050	0
49	20231201	200400	273101790	20050	20050	20050	20050	0
50	20231201	200300	273101790	20050	20050	20050	20050	0
51	20231201	200200	273101790	20050	20050	20050	20050	0
52	20231201	200100	273101790	20050	20050	20050	20050	0
53	20231201	200000	273101790	20050	20050	20050	20050	0
54	20231201	195900	273101790	20050	20050	20050	20050	0
55	20231201	195800	273101790	20050	20050	20050	20050	0
56	20231201	195700	273101790	20050	20050	20050	20050	0
57	20231201	195600	273101790	20050	20050	20050	20050	0
58	20231201	195500	273101790	20050	20050	20050	20050	0
59	20231201	195400	273101790	20050	20050	20050	20050	0
60	20231201	195300	273101790	20050	20050	20050	20050	0
61	20231201	195200	273101790	20050	20050	20050	20050	0
62	20231201	195100	273101790	20050	20050	20050	20050	81
63	20231201	195000	273101790	20050	20050	20050	20050	0
64	20231201	194900	273101790	20050	20050	20050	20050	0
65	20231201	194800	273101790	20050	20050	20050	20050	0
66	20231201	194700	273101790	20050	20050	20050	20050	0
67	20231201	194600	273101790	20050	20050	20050	20050	0
68	20231201	194500	273101790	20050	20050	20050	20050	0
69	20231201	194400	273101790	20050	20050	20050	20050	0
70	20231201	194300	273101790	20050	20050	20050	20050	0
71	20231201	194200	273101790	20050	20050	20050	20050	0
72	20231201	194100	273101790	20050	20050	20050	20050	0
73	20231201	194000	273101790	20050	20050	20050	20050	0
74	20231201	193900	273101790	20050	20050	20050	20050	0
75	20231201	193800	273101790	20050	20050	20050	20050	0
76	20231201	193700	273101790	20050	20050	20050	20050	0
77	20231201	193600	273101790	20050	20050	20050	20050	0
78	20231201	193500	273101790	20050	20050	20050	20050	0
79	20231201	193400	273101790	20050	20050	20050	20050	0
80	20231201	193300	273101790	20050	20050	20050	20050	0
81	20231201	193200	273101790	20050	20050	20050	20050	0
82	20231201	193100	273101790	20050	20050	20050	20050	0
83	20231201	193000	273101790	20050	20050	20050	20050	0
84	20231201	192900	273101790	20050	20050	20050	20050	0
85	20231201	192800	273101790	20050	20050	20050	20050	0
86	20231201	192700	273101790	20050	20050	20050	20050	0
87	20231201	192600	273101790	20050	20050	20050	20050	0
88	20231201	192500	273101790	20050	20050	20050	20050	0
89	20231201	192400	273101790	20050	20050	20050	20050	0
90	20231201	192300	273101790	20050	20050	20050	20050	0
91	20231201	192200	273101790	20050	20050	20050	20050	0
92	20231201	192100	273101790	20050	20050	20050	20050	81
93	20231201	192000	273101790	20050	20050	20050	20050	0
94	20231201	191900	273101790	20050	20050	20050	20050	0
95	20231201	191800	273101790	20050	20050	20050	20050	0
96	20231201	191700	273101790	20050	20050	20050	20050	0
97	20231201	191600	273101790	20050	20050	20050	20050	0
98	20231201	191500	273101790	20050	20050	20050	20050	0
99	20231201	191400	273101790	20050	20050	20050	20050	0
100	20231201	191300	273101790	20050	20050	20050	20050	0
101	20231201	191200	273101790	20050	20050	20050	20050	0
102	20231201	191100	273101790	20050	20050	20050	20050	0
103	20231201	191000	273101790	20050	20050	20050	20050	0
104	20231201	190900	273101790	20050	20050	20050	20050	0
105	20231201	190800	273101790	20050	20050	20050	20050	0
106	20231201	190700	273101790	20050	20050	20050	20050	0
107	20231201	190600	273101790	20050	20050	20050	20050	0
108	20231201	190500	273101790	20050	20050	20050	20050	0
109	20231201	190400	273101790	20050	20050	20050	20050	0
110	20231201	190300	273101790	20050	20050	20050	20050	0
111	20231201	190200	273101790	20050	20050	20050	20050	0
112	20231201	190100	273101790	20050	20050	20050	20050	0
113	20231201	190000	273101790	20050	20050	20050	20050	0
114	20231201	185900	273101790	20050	20050	20050	20050	0
115	20231201	185800	273101790	20050	20050	20050	20050	0
116	20231201	185700	273101790	20050	20050	20050	20050	0
117	20231201	185600	273101790	20050	20050	20050	20050	0
118	20231201	185500	273101790	20050	20050	20050	20050	0
119	20231201	185400	273101790	20050	20050	20050	20050	0
120	20231201	185300	273101790	20050	20050	20050	20050	0
121	20231201	185200	273101790	20050	20050	20050	20050	0
122	20231201	185100	273101790	20050	20050	20050	20050	81
123	20231201	185000	273101790	20050	20050	20050	20050	0
124	20231201	184900	273101790	20050	20050	20050	20050	0
125	20231201	184800	273101790	20050	20050	20050	20050	0
126	20231201	184700	273101790	20050	20050	20050	20050	0
127	20231201	184600	273101790	20050	20050	20050	20050	0
128	20231201	184500	273101790	20050	20050	20050	20050	0
129	20231201	184400	273101790	20050	20050	20050	20050	0
130	20231201	184300	273101790	20050	20050	20050	20050	0
131	20231201	184200	273101790	20050	20050	20050	20050	0
132	20231201	184100	273101790	20050	20050	20050	20050	0
133	20231201	184000	273101790	20050	20050	20050	20050	0
134	20231201	183900	273101790	20050	20050	20050	20050	0
135	20231201	183800	273101790	20050	20050	20050	20050	0
136	20231201	183700	273101790	20050	20050	20050	20050	0
137	20231201	183600	273101790	20050	20050	20050	20050	0
138	20231201	183500	273101790	20050	20050	20050	20050	0
139	20231201	183400	273101790	20050	20050	20050	20050	0
140	20231201	183300	273101790	20050	20050	20050	20050	0
141	20231201	183200	273101790	20050	20050	20050	20050	0
142	20231201	183100	273101790	20050	20050	20050	20050	0
143	20231201	183000	273101790	20050	20050	20050	20050	0
144	20231201	182900	273101790	20050	20050	20050	20050	0
145	20231201	182800	273101790	20050	20050	20050	20050	0
146	20231201	182700	273101790	20050	20050	20050	20050	0
147	20231201	182600	273101790	20050	20050	20050	20050	0
148	20231201	182500	273101790	20050	20050	20050	20050	0
149	20231201	182400	273101790	20050	20050	20050	20050	0
150	20231201	182300	273101790	20050	20050	20050	20050	0
151	20231201	182200	273101790	20050	20050	20050	20050	0
152	20231201	182100	273101790	20050	20050	20050	20050	81
153	20231201	182000	273101790	20050	20050	20050	20050	0
154	20231201	181900	273101790	20050	20050	20050	20050	0
155	20231201	181800	273101790	20050	20050	20050	20050	0
156	20231201	181700	273101790	20050	20050	20050	20050	0
157	20231201	181600	273101790	20050	20050	20050	20050	0
158	20231201	181500	273101790	20050	20050	20050	20050	0
159	20231201	181400	273101790	20050	20050	20050	20050	0
160	20231201	181300	273101790	20050	20050	20050	20050	0
161	20231201	181200	273101790	20050	20050	20050	20050	0
162	20231201	181100	273101790	20050	20050	20050	20050	0
163	20231201	181000	273101790	20050	20050	20050	20050	0
164	20231201	180900	273101790	20050	20050	20050	20050	0
165	20231201	180800	273101790	20050	20050	20050	20050	0
166	20231201	180700	273101790	20050	20050	20050	20050	0
167	20231201	180600	273101790	20050	20050	20050	20050	0
168	20231201	180500	273101790	20050	20050	20050	20050	0
169	20231201	180400	273101790	20050	20050	20050	20050	0
170	20231201	180300	273101790	20050	20050	20050	20050	0
171	20231201	180200	273101790	20050	20050	20050	20050	0
172	20231201	180100	273101790	20050	20050	20050	20050	0
173	20231201	180000	273101790	20050	20050	20050	20050	0
174	20231201	175900	273101790	20050	20050	20050	20050	0
175	20231201	175800	273101790	20050	20050	20050	20050	0
176	20231201	175700	273101790	20050	20050	20050	20050	0
177	20231201	175600	273101790	20050	20050	20050	20050	0
178	20231201	175500	273101790	20050	20050	20050	20050	0
179	20231201	175400	273101790	20050	20050	20050	20050	0
180	20231201	175300	273101790	20050	20050	20050	20050	0
181	20231201	175200	273101790	20050	20050	20050	20050	0
182	20231201	175100	273101790	20050	20050	20050	20050	81
183	20231201	175000	273101790	20050	20050	20050	20050	0
184	20231201	174900	273101790	20050	20050	20050	20050	0
185	20231201	174800	273101790	20050	20050	20050	20050	0
186	20231201	174700	273101790	20050	20050	20050	20050	0
187	20231201	174600	273101790	20050	20050	20050	20050	0
188	20231201	174500	273101790	20050	20050	20050	20050	0
189	20231201	174400	273101790	20050	20050	20050	20050	0
190	20231201	174300	273101790	20050	20050	20050	20050	0
191	20231201	174200	273101790	20050	20050	20050	20050	0
192	20231201	174100	273101790	20050	20050	20050	20050	0
193	20231201	174000	273101790	20050	20050	20050	20050	0
194	20231201	173900	273101790	20050	20050	20050	20050	0
195	20231201	173800	273101790	20050	20050	20050	20050	0
196	20231201	173700	273101790	20050	20050	20050	20050	0
197	20231201	173600	273101790	20050	20050	20050	20050	0
198	20231201	173500	273101790	20050	20050	20050	20050	0
199	20231201	173400	273101790	20050	20050	20050	20050	0
200	20231201	173300	273101790	20050	20050	20050	20050	0
201	20231201	173200	273101790	20050	20050	20050	20050	0
202	20231201	173100	273101790	20050	20050	20050	20050	0
203	20231201	173000	273101790	20050	20050	20050	20050	0
204	20231201	172900	273101790	20050	20050	20050	20050	0
205	20231201	172800	273101790	20050	20050	20050	20050	0
206	20231201	172700	273101790	20050	20050	20050	20050	0
207	20231201	172600	273101790	20050	20050	20050	20050	0
208	20231201	172500	273101790	20050	20050	20050	20050	0
209	20231201	172400	273101790	20050	20050	20050	20050	0
210	20231201	172300	273101790	20050	20050	20050	20050	0
211	20231201	172200	273101790	20050	20050	20050	20050	0
212	20231201	172100	273101790	20050	20050	20050	20050	81
213	20231201	172000	273101790	20050	20050	20050	20050	0
214	20231201	171900	273101790	20050	20050	20050	20050	0
215	20231201	171800	273101790	20050	20050	20050	20050	0
216	20231201	171700	273101790	20050	20050	20050	20050	0
217	20231201	171600	273101790	20050	20050	20050	20050	0
218	20231201	171500	273101790	20050	20050	20050	20050	0
219	20231201	171400	273101790	20050	20050	20050	20050	0
220	20231201	171300	273101790	20050	20050	20050	20050	0
221	20231201	171200	273101790	20050	20050	20050	20050	0
222	20231201	171100	273101790	20050	20050	20050	20050	0
223	20231201	171000	273101790	20050	20050	20050	20050	0
224	20231201	170900	273101790	20050	20050	20050	20050	0
225	20231201	170800	273101790	20050	20050	20050	20050	0
226	20231201	170700	273101790	20050	20050	20050	20050	0
227	20231201	170600	273101790	20050	20050	20050	20050	0
228	20231201	170500	273101790	20050	20050	20050	20050	0
229	20231201	170400	273101790	20050	20050	20050	20050	0
230	20231201	170300	273101790	20050	20050	20050	20050	0
231	20231201	170200	273101790	20050	20050	20050	20050	0
232	20231201	170100	273101790	20050	20050	20050	20050	0
233	20231201	170000	273101790	20050	20050	20050	20050	0
234	20231201	165900	273101790	20050	20050	20050	20050	0
235	20231201	165800	273101790	20050	20050	20050	20050	0
236	20231201	165700	273101790	20050	20050	20050	20050	0
237	20231201	165600	273101790	20050	20050	20050	20050	0
238	20231201	165500	273101790	20050	20050	20050	20050	0
239	20231201	165400	273101790	20050	20050	20050	20050	0
240	20231201	165300	273101790	20050	20050	20050	20050	0
241	20231201	165200	273101790	20050	20050	20050	20050	0
242	20231201	165100	273101790	20050	20050	20050	20050	81
243	20231201	165000	273101790	20050	20050	20050	20050	0
244	20231201	164900	273101790	20050	20050	20050	20050	0
245	20231201	164800	273101790	20050	20050	20050	20050	0
246	20231201	164700	273101790	20050	20050	20050	20050	0
247	20231201	164600	273101790	20050	20050	20050	20050	0
248	20231201	164500	273101790	20050	20050	20050	20050	0
249	20231201	164400	273101790	20050	20050	20050	20050	0
250	20231201	164300	273101790	20050	20050	20050	20050	0
251	20231201	164200	273101790	20050	20050	20050	20050	0
252	20231201	164100	273101790	20050	20050	20050	20050	0
253	20231201	164000	273101790	20050	20050	20050	20050	0
254	20231201	163900	273101790	20050	20050	20050	20050	0
255	20231201	163800	273101790	20050	20050	20050	20050	0
256	20231201	163700	273101790	20050	20050	20050	20050	0
257	20231201	163600	273101790	20050	20050	20050	20050	0
258	20231201	163500	273101790	20050	20050	20050	20050	0
259	20231201	163400	273101790	20050	20050	20050	20050	0
260	20231201	163300	273101790	20050	20050	20050	20050	0
261	20231201	163200	273101790	20050	20050	20050	20050	0
262	20231201	163100	273101790	20050	20050	20050	20050	0
263	20231201	163000	273101790	20050	20050	20050	20050	0
264	20231201	162900	273101790	20050	20050	20050	20050	0
265	20231201	162800	273101790	20050	20050	20050	20050	0
266	20231201	162700	273101790	20050	20050	20050	20050	0
267	20231201	162600	273101790	20050	20050	20050	20050	0
268	20231201	162500	273101790	20050	20050	20050	20050	0
269	20231201	162400	273101790	20050	20050	20050	20050	0
270	20231201	162300	273101790	20050	20050	20050	20050	0
271	20231201	162200	273101790	20050	20050	20050	20050	0
272	20231201	162100	273101790	20050	20050	20050	20050	81
273	20231201	162000	273101790	20050	20050	20050	20050	0
274	20231201	161900	273101790	20050	20050	20050	20050	0
275	20231201	161800	273101790	20050	20050	20050	20050	0
276	20231201	161700	273101790	20050	20050	20050	20050	0
277	20231201	161600	273101790	20050	20050	20050	20050	0
278	20231201	161500	273101790	20050	20050	20050	20050	0
279	20231201	161400	273101790	20050	20050	20050	20050	0
280	20231201	161300	273101790	20050	20050	20050	20050	0
281	20231201	161200	273101790	20050	20050	20050	20050	0
282	20231201	161100	273101790	20050	20050	20050	20050	0
283	20231201	161000	273101790	20050	20050	20050	20050	0
284	20231201	160900	273101790	20050	20050	20050	20050	0
285	20231201	160800	273101790	20050	20050	20050	20050	0
286	20231201	160700	273101790	20050	20050	20050	20050	0
287	20231201	160600	273101790	20050	20050	20050	20050	0
288	20231201	160500	273101790	20050	20050	20050	20050	0
289	20231201	160400	273101790	20050	20050	20050	20050	0
290	20231201	160300	273101790	20050	20050	20050	20050	0
291	20231201	160200	273101790	20050	20050	20050	20050	0
292	20231201	160100	273101790	20050	20050	20050	20050	0
293	20231201	160000	273101790	20050	20050	20050	20050	0
294	20231201	155900	273101790	20050	20050	20050	20050	0
295	20231201	155800	273101790	20050	20050	20050	20050	0
296	20231201	155700	273101790	20050	20050	20050	20050	0
297	20231201	155600	273101790	20050	20050	20050	20050	0
298	20231201	155500	273101790	20050	20050	20050	20050	0
299	20231201	155400	273101790	20050	20050	20050	20050	0
300	20231201	155300	273101790	20050	20050	20050	20050	0
301	20231201	155200	273101790	20050	20050	20050	20050	0
302	20231201	155100	273101790	20050	20050	20050	20050	81
303	20231201	155000	273101790	20050	20050	20050	20050	0
304	20231201	154900	273101790	20050	20050	20050	20050	0
305	20231201	154800	273101790	20050	20050	20050	20050	0
306	20231201	154700	273101790	20050	20050	20050	20050	0
307	20231201	154600	273101790	20050	20050	20050	20050	0
308	20231201	154500	273101790	20050	20050	20050	20050	0
309	20231201	154400	273101790	20050	20050	20050	20050	0
310	20231201	154300	273101790	20050	20050	20050	20050	0
311	20231201	154200	273101790	20050	20050	20050	20050	0
312	20231201	154100	273101790	20050	20050	20050	20050	0
313	20231201	154000	273101790	20050	20050	20050	20050	0
314	20231201	153900	273101790	20050	20050	20050	20050	0
315	20231201	153800	273101790	20050	20050	20050	20050	0
316	20231201	153700	273101790	20050	20050	20050	20050	0
317	20231201	153600	273101790	20050	20050	20050	20050	0
318	20231201	153500	273101790	20050	20050	20050	20050	0
319	20231201	153400	273101790	20050	20050	20050	20050	0
320	20231201	153300	273101790	20050	20050	20050	20050	0
321	20231201	153200	273101790	20050	20050	20050	20050	0
322	20231201	153100	273101790	20050	20050	20050	20050	0
323	20231201	153000	273101790	20050	20050	20050	20050	81
324	20231201	152900	271477740	20050	20050	20050	20050	0
325	20231201	152800	271477740	20050	20050	20050	20050	0
326	20231201	152700	271477740	20050	20050	20050	20050	0
327	20231201	152600	271477740	20050	20050	20050	20050	0
328	20231201	152500	271477740	20050	20050	20050	20050	0
329	20231201	152400	271477740	20050	20050	20050	20050	0
330	20231201	152300	271477740	20050	20050	20050	20050	0
331	20231201	152200	271477740	20050	20050	20050	20050	0
332	20231201	152100	271477740	20050	20050	20050	20050	0
333	20231201	152000	271477740	20050	20050	20050	20050	0
334	20231201	151900	271477740	20050	20100	20100	20050	155
335	20231201	151800	268369940	20050	20050	20050	20050	15
336	20231201	151700	268069190	20100	20100	20100	20100	1
337	20231201	151600	268049090	20100	20100	20100	20100	0
338	20231201	151500	268049090	20100	20100	20100	20100	5
339	20231201	151400	267948590	20100	20100	20100	20100	0
340	20231201	151300	267948590	20100	20100	20100	20100	0
341	20231201	151200	267948590	20100	20100	20100	20100	3
342	20231201	151100	267888290	20100	20100	20100	20100	6
343	20231201	151000	267767690	20100	20100	20100	20100	2
344	20231201	150900	267727490	20050	20050	20050	20050	0
345	20231201	150800	267727490	20050	20050	20050	20050	0
346	20231201	150700	267727490	20050	20050	20050	20050	0
347	20231201	150600	267727490	20050	20050	20050	20050	0
348	20231201	150500	267727490	20050	20050	20050	20050	0
349	20231201	150400	267727490	20050	20050	20050	20050	0
350	20231201	150300	267727490	20050	20050	20050	20050	0
351	20231201	150200	267727490	20050	20050	20050	20050	0
352	20231201	150100	267727490	20050	20050	20050	20050	5
353	20231201	150000	267627240	20050	20100	20100	20050	67
354	20231201	145900	266283840	20050	20050	20050	20050	5
355	20231201	145800	266183590	20050	20050	20050	20050	63
356	20231201	145700	264920440	20050	20050	20050	20050	100
357	20231201	145600	262915440	20050	20050	20050	20050	1
358	20231201	145500	262895390	20000	20000	20000	20000	0
359	20231201	145400	262895390	20000	20000	20000	20000	0
360	20231201	145300	262895390	20000	20000	20000	20000	0
361	20231201	145200	262895390	20000	20000	20000	20000	868
362	20231201	145100	245535390	20050	20050	20050	20050	0
363	20231201	145000	245535390	20050	20050	20050	20050	1
364	20231201	144900	245515340	20050	20050	20050	20050	107
365	20231201	144800	243369990	20050	20050	20050	20050	3
366	20231201	144700	243309840	20050	20050	20050	20050	1
367	20231201	144600	243289790	20050	20000	20050	20000	10
368	20231201	144500	243089740	20050	20050	20050	20050	0
369	20231201	144400	243089740	20050	20050	20050	20050	1
370	20231201	144300	243069690	20050	20050	20050	20050	2
371	20231201	144200	243029590	20050	20050	20050	20050	4
372	20231201	144100	242949390	20050	20050	20050	20050	88
373	20231201	144000	241184990	20050	20050	20050	20050	0
374	20231201	143900	241184990	20050	20050	20050	20050	0
375	20231201	143800	241184990	20050	20050	20050	20050	62
376	20231201	143700	239941890	20050	20050	20050	20050	0
377	20231201	143600	239941890	20050	20050	20050	20050	0
378	20231201	143500	239941890	20050	20050	20050	20050	10
379	20231201	143400	239741390	20050	20050	20050	20050	37
380	20231201	143300	238999540	20050	20050	20050	20050	0
381	20231201	143200	238999540	20050	20050	20050	20050	0
382	20231201	143100	238999540	20050	20050	20050	20050	0
383	20231201	143000	238999540	20050	20050	20050	20050	0
384	20231201	142900	238999540	20050	20050	20050	20050	150
385	20231201	142800	235992040	20050	20050	20050	20050	0
386	20231201	142700	235992040	20050	20050	20050	20050	0
387	20231201	142600	235992040	20050	20050	20050	20050	0
388	20231201	142500	235992040	20050	20050	20050	20050	0
389	20231201	142400	235992040	20050	20050	20050	20050	1
390	20231201	142300	235971990	20050	20050	20050	20050	1
391	20231201	142200	235951940	20100	20100	20100	20100	0
392	20231201	142100	235951940	20100	20100	20100	20100	0
393	20231201	142000	235951940	20100	20100	20100	20100	0
394	20231201	141900	235951940	20100	20100	20100	20100	0
395	20231201	141800	235951940	20100	20100	20100	20100	0
396	20231201	141700	235951940	20100	20100	20100	20100	0
397	20231201	141600	235951940	20100	20100	20100	20100	0
398	20231201	141500	235951940	20100	20100	20100	20100	149
399	20231201	141400	232957040	20050	20050	20050	20050	0
400	20231201	141300	232957040	20050	20050	20050	20050	500
401	20231201	141200	222932040	20100	20100	20100	20100	8
402	20231201	141100	222771240	20100	20100	20100	20100	0
403	20231201	141000	222771240	20100	20100	20100	20100	0
404	20231201	140900	222771240	20100	20100	20100	20100	0
405	20231201	140800	222771240	20100	20100	20100	20100	0
406	20231201	140700	222771240	20100	20100	20100	20100	0
407	20231201	140600	222771240	20100	20100	20100	20100	0
408	20231201	140500	222771240	20100	20100	20100	20100	0
409	20231201	140400	222771240	20100	20100	20100	20100	0
410	20231201	140300	222771240	20100	20100	20100	20100	0
411	20231201	140200	222771240	20100	20100	20100	20100	0
412	20231201	140100	222771240	20100	20100	20100	20100	0
413	20231201	140000	222771240	20100	20100	20100	20100	1
414	20231201	135900	222751140	20100	20100	20100	20100	51
415	20231201	135800	221726040	20100	20100	20100	20100	48
416	20231201	135700	220761240	20100	20100	20100	20100	0
417	20231201	135600	220761240	20100	20100	20100	20100	6
418	20231201	135500	220640640	20100	20100	20100	20100	5
419	20231201	135400	220540140	20100	20100	20100	20100	0
420	20231201	135300	220540140	20100	20100	20100	20100	0
421	20231201	135200	220540140	20100	20100	20100	20100	0
422	20231201	135100	220540140	20100	20100	20100	20100	0
423	20231201	135000	220540140	20100	20100	20100	20100	5
424	20231201	134900	220439640	20150	20150	20150	20150	1
425	20231201	134800	220419490	20100	20100	20100	20100	0
426	20231201	134700	220419490	20100	20100	20100	20100	0
427	20231201	134600	220419490	20100	20100	20100	20100	1
428	20231201	134500	220399390	20150	20150	20150	20150	1
429	20231201	134400	220379240	20100	20100	20100	20100	219
430	20231201	134300	215977340	20100	20100	20100	20100	0
431	20231201	134200	215977340	20100	20100	20100	20100	0
432	20231201	134100	215977340	20100	20100	20100	20100	0
433	20231201	134000	215977340	20100	20100	20100	20100	1
434	20231201	133900	215957240	20050	20050	20050	20050	1
435	20231201	133800	215937190	20100	20100	20100	20100	0
436	20231201	133700	215937190	20100	20100	20100	20100	0
437	20231201	133600	215937190	20100	20100	20100	20100	150
438	20231201	133500	212922190	20100	20100	20100	20100	0
439	20231201	133400	212922190	20100	20100	20100	20100	0
440	20231201	133300	212922190	20100	20100	20100	20100	154
441	20231201	133200	209826790	20050	20050	20050	20050	0
442	20231201	133100	209826790	20050	20050	20050	20050	100
443	20231201	133000	207821790	20100	20100	20100	20100	0
444	20231201	132900	207821790	20100	20100	20100	20100	0
445	20231201	132800	207821790	20100	20100	20100	20100	0
446	20231201	132700	207821790	20100	20100	20100	20100	0
447	20231201	132600	207821790	20100	20100	20100	20100	0
448	20231201	132500	207821790	20100	20100	20100	20100	0
449	20231201	132400	207821790	20100	20100	20100	20100	0
450	20231201	132300	207821790	20100	20100	20100	20100	0
451	20231201	132200	207821790	20100	20100	20100	20100	1
452	20231201	132100	207801690	20100	20100	20100	20100	0
453	20231201	132000	207801690	20100	20100	20100	20100	0
454	20231201	131900	207801690	20100	20100	20100	20100	1
455	20231201	131800	207781590	20100	20100	20100	20100	0
456	20231201	131700	207781590	20100	20100	20100	20100	0
457	20231201	131600	207781590	20100	20100	20100	20100	0
458	20231201	131500	207781590	20100	20100	20100	20100	0
459	20231201	131400	207781590	20100	20100	20100	20100	1
460	20231201	131300	207761490	20100	20100	20100	20100	0
461	20231201	131200	207761490	20100	20100	20100	20100	0
462	20231201	131100	207761490	20100	20100	20100	20100	0
463	20231201	131000	207761490	20100	20100	20100	20100	0
464	20231201	130900	207761490	20100	20100	20100	20100	0
465	20231201	130800	207761490	20100	20100	20100	20100	1
466	20231201	130700	207741390	20100	20100	20100	20050	324
467	20231201	130600	201244140	20100	20100	20100	20100	1
468	20231201	130500	201224040	20100	20100	20100	20100	76
469	20231201	130400	199696440	20050	20050	20050	20050	0
470	20231201	130300	199696440	20050	20050	20050	20050	0
471	20231201	130200	199696440	20050	20050	20050	20050	0
472	20231201	130100	199696440	20050	20050	20050	20050	0
473	20231201	130000	199696440	20050	20050	20050	20050	0
474	20231201	125900	199696440	20050	20050	20050	20050	101
475	20231201	125800	197671390	20050	20050	20050	20050	0
476	20231201	125700	197671390	20050	20050	20050	20050	67
477	20231201	125600	196328040	20050	20050	20050	20050	0
478	20231201	125500	196328040	20050	20050	20050	20050	0
479	20231201	125400	196328040	20050	20100	20100	20050	136
480	20231201	125300	193601140	20050	20050	20050	20050	0
481	20231201	125200	193601140	20050	20050	20050	20050	0
482	20231201	125100	193601140	20050	20050	20050	20050	0
483	20231201	125000	193601140	20050	20050	20050	20050	0
484	20231201	124900	193601140	20050	20050	20050	20050	5
485	20231201	124800	193500890	20050	20050	20050	20050	21
486	20231201	124700	193079840	20100	20100	20100	20100	0
487	20231201	124600	193079840	20100	20100	20100	20100	1
488	20231201	124500	193059740	20100	20100	20100	20100	0
489	20231201	124400	193059740	20100	20100	20100	20100	0
490	20231201	124300	193059740	20100	20100	20100	20100	2
491	20231201	124200	193019540	20100	20100	20100	20100	0
492	20231201	124100	193019540	20100	20100	20100	20100	1
493	20231201	124000	192999440	20100	20100	20100	20100	0
494	20231201	123900	192999440	20100	20100	20100	20100	1
495	20231201	123800	192979340	20100	20100	20100	20100	0
496	20231201	123700	192979340	20100	20100	20100	20100	0
497	20231201	123600	192979340	20100	20100	20100	20100	1
498	20231201	123500	192959240	20100	20100	20100	20100	1
499	20231201	123400	192939140	20100	20100	20100	20100	1
500	20231201	123300	192919040	20100	20100	20100	20100	1
501	20231201	123200	192898940	20100	20100	20100	20100	1
502	20231201	123100	192878840	20100	20100	20100	20100	0
503	20231201	123000	192878840	20100	20100	20100	20100	0
504	20231201	122900	192878840	20100	20100	20100	20100	16
505	20231201	122800	192557240	20050	20100	20100	20050	17
506	20231201	122700	192216340	20100	20100	20100	20100	1
507	20231201	122600	192196240	20100	20100	20100	20100	0
508	20231201	122500	192196240	20100	20100	20100	20100	0
509	20231201	122400	192196240	20100	20100	20100	20100	3
510	20231201	122300	192135940	20100	20100	20100	20100	1
511	20231201	122200	192115840	20100	20100	20100	20100	1
512	20231201	122100	192095740	20100	20100	20100	20100	4
513	20231201	122000	192015340	20100	20100	20100	20100	1
514	20231201	121900	191995240	20100	20100	20100	20100	0
515	20231201	121800	191995240	20100	20100	20100	20100	2
516	20231201	121700	191955040	20100	20100	20100	20100	13
517	20231201	121600	191693740	20100	20100	20100	20100	1
518	20231201	121500	191673640	20100	20100	20100	20100	16
519	20231201	121400	191352040	20150	20150	20150	20150	0
520	20231201	121300	191352040	20150	20150	20150	20150	0
521	20231201	121200	191352040	20150	20150	20150	20150	0
522	20231201	121100	191352040	20150	20150	20150	20150	0
523	20231201	121000	191352040	20150	20150	20150	20150	3
524	20231201	120900	191291590	20150	20150	20150	20150	0
525	20231201	120800	191291590	20150	20150	20150	20150	0
526	20231201	120700	191291590	20150	20150	20150	20150	146
527	20231201	120600	188349690	20150	20150	20150	20150	0
528	20231201	120500	188349690	20150	20150	20150	20150	0
529	20231201	120400	188349690	20150	20150	20150	20150	0
530	20231201	120300	188349690	20150	20150	20150	20150	0
531	20231201	120200	188349690	20150	20150	20150	20150	11
532	20231201	120100	188128040	20150	20150	20150	20150	1
533	20231201	120000	188107890	20100	20100	20100	20100	0
534	20231201	115900	188107890	20100	20100	20100	20100	0
535	20231201	115800	188107890	20100	20100	20100	20100	0
536	20231201	115700	188107890	20100	20100	20100	20100	0
537	20231201	115600	188107890	20100	20100	20100	20100	0
538	20231201	115500	188107890	20100	20100	20100	20100	1
539	20231201	115400	188087790	20150	20150	20150	20150	0
540	20231201	115300	188087790	20150	20150	20150	20150	1
541	20231201	115200	188067640	20150	20150	20150	20150	0
542	20231201	115100	188067640	20150	20150	20150	20150	1
543	20231201	115000	188047490	20100	20100	20100	20100	140
544	20231201	114900	185233490	20100	20100	20100	20100	10
545	20231201	114800	185032490	20050	20050	20050	20050	0
546	20231201	114700	185032490	20050	20050	20050	20050	0
547	20231201	114600	185032490	20050	20050	20050	20050	0
548	20231201	114500	185032490	20050	20050	20050	20050	40
549	20231201	114400	184230490	20050	20050	20150	20050	43
550	20231201	114300	183367840	20150	20150	20150	20150	0
551	20231201	114200	183367840	20150	20150	20150	20150	15
552	20231201	114100	183065590	20150	20150	20150	20150	0
553	20231201	114000	183065590	20150	20150	20150	20150	0
554	20231201	113900	183065590	20150	20150	20150	20150	0
555	20231201	113800	183065590	20150	20150	20150	20150	1
556	20231201	113700	183045440	20050	20100	20100	20050	262
557	20231201	113600	177782340	20100	20100	20100	20100	16
558	20231201	113500	177460740	20150	20150	20150	20150	0
559	20231201	113400	177460740	20150	20150	20150	20150	0
560	20231201	113300	177460740	20150	20150	20150	20150	0
561	20231201	113200	177460740	20150	20150	20150	20150	0
562	20231201	113100	177460740	20150	20150	20150	20150	0
563	20231201	113000	177460740	20150	20150	20150	20150	0
564	20231201	112900	177460740	20150	20150	20150	20150	1
565	20231201	112800	177440590	20150	20150	20150	20150	0
566	20231201	112700	177440590	20150	20150	20150	20150	0
567	20231201	112600	177440590	20150	20150	20150	20150	0
568	20231201	112500	177440590	20150	20150	20150	20150	0
569	20231201	112400	177440590	20150	20150	20150	20150	0
570	20231201	112300	177440590	20150	20150	20150	20150	20
571	20231201	112200	177037590	20000	20050	20050	20000	30
572	20231201	112100	176437440	20150	20050	20150	20050	382
573	20231201	112000	168770940	20100	20100	20100	20100	44
574	20231201	111900	167886540	20100	20100	20100	20100	6
575	20231201	111800	167765940	20100	20100	20100	20100	0
576	20231201	111700	167765940	20100	20100	20100	20100	0
577	20231201	111600	167765940	20100	20100	20100	20100	50
578	20231201	111500	166760940	20050	20050	20050	20050	0
579	20231201	111400	166760940	20050	20050	20050	20050	0
580	20231201	111300	166760940	20050	20050	20050	20050	0
581	20231201	111200	166760940	20050	20050	20050	20050	0
582	20231201	111100	166760940	20050	20050	20050	20050	15
583	20231201	111000	166460190	20150	20150	20150	20150	0
584	20231201	110900	166460190	20150	20150	20150	20150	0
585	20231201	110800	166460190	20150	20150	20150	20150	0
586	20231201	110700	166460190	20150	20150	20150	20150	0
587	20231201	110600	166460190	20150	20150	20150	20150	0
588	20231201	110500	166460190	20150	20150	20150	20150	0
589	20231201	110400	166460190	20150	20150	20150	20150	0
590	20231201	110300	166460190	20150	20150	20150	20150	0
591	20231201	110200	166460190	20150	20150	20150	20150	0
592	20231201	110100	166460190	20150	20200	20200	20150	2
593	20231201	110000	166419840	20150	20150	20150	20150	299
594	20231201	105900	160394990	20150	20100	20150	20100	838
595	20231201	105800	143518190	20100	20100	20100	20100	55
596	20231201	105700	142412690	20100	20100	20100	20100	0
597	20231201	105600	142412690	20100	20100	20100	20100	0
598	20231201	105500	142412690	20100	20100	20100	20100	265
599	20231201	105400	137086190	20050	20050	20050	20050	15
600	20231201	105300	136785440	20050	20050	20050	20050	0
601	20231201	105200	136785440	20050	20050	20050	20050	0
602	20231201	105100	136785440	20050	20050	20050	20050	0
603	20231201	105000	136785440	20050	20050	20050	20050	0
604	20231201	104900	136785440	20050	20050	20050	20050	0
605	20231201	104800	136785440	20050	20050	20050	20050	9
606	20231201	104700	136604990	20050	20050	20050	20050	9
607	20231201	104600	136424540	20050	20050	20050	20050	0
608	20231201	104500	136424540	20050	20050	20050	20050	1
609	20231201	104400	136404490	20000	20000	20000	20000	0
610	20231201	104300	136404490	20000	20000	20000	20000	0
611	20231201	104200	136404490	20000	20000	20000	20000	0
612	20231201	104100	136404490	20000	20000	20000	20000	0
613	20231201	104000	136404490	20000	20000	20000	20000	0
614	20231201	103900	136404490	20000	20000	20000	20000	0
615	20231201	103800	136404490	20000	20000	20000	20000	0
616	20231201	103700	136404490	20000	20000	20000	20000	200
617	20231201	103600	132404490	19960	20000	20000	19960	1489
618	20231201	103500	102642950	20000	20000	20000	20000	1
619	20231201	103400	102622950	20000	20000	20000	20000	0
620	20231201	103300	102622950	20000	20000	20000	20000	2
621	20231201	103200	102582950	20000	20000	20000	20000	0
622	20231201	103100	102582950	20000	20000	20000	20000	0
623	20231201	103000	102582950	20000	20000	20000	20000	0
624	20231201	102900	102582950	20000	20050	20050	20000	1300
625	20231201	102800	76572400	20050	20050	20050	20050	44
626	20231201	102700	75690200	20050	20050	20050	20050	0
627	20231201	102600	75690200	20050	20050	20050	20050	10
628	20231201	102500	75489700	20100	20100	20100	20100	1
629	20231201	102400	75469600	20100	20100	20100	20100	0
630	20231201	102300	75469600	20100	20100	20100	20100	0
631	20231201	102200	75469600	20100	20100	20100	20100	0
632	20231201	102100	75469600	20100	20100	20100	20100	0
633	20231201	102000	75469600	20100	20100	20100	20100	0
634	20231201	101900	75469600	20100	20100	20100	20100	0
635	20231201	101800	75469600	20100	20100	20100	20100	0
636	20231201	101700	75469600	20100	20100	20100	20100	0
637	20231201	101600	75469600	20100	20100	20100	20100	0
638	20231201	101500	75469600	20100	20100	20100	20100	0
639	20231201	101400	75469600	20100	20100	20100	20100	0
640	20231201	101300	75469600	20100	20100	20100	20100	0
641	20231201	101200	75469600	20100	20100	20100	20100	1
642	20231201	101100	75449500	20050	20050	20050	20050	20
643	20231201	101000	75048500	20100	20100	20100	20100	0
644	20231201	100900	75048500	20100	20100	20100	20100	0
645	20231201	100800	75048500	20100	20100	20100	20100	0
646	20231201	100700	75048500	20100	20100	20100	20100	0
647	20231201	100600	75048500	20100	20100	20100	20100	70
648	20231201	100500	73641500	20050	20100	20100	20050	34
649	20231201	100400	72959600	20100	20100	20100	20100	0
650	20231201	100300	72959600	20100	20100	20100	20100	0
651	20231201	100200	72959600	20100	20100	20100	20100	0
652	20231201	100100	72959600	20100	20100	20100	20100	38
653	20231201	100000	72195800	20100	20100	20100	20100	0
654	20231201	095900	72195800	20100	20100	20100	20100	37
655	20231201	095800	71452100	20050	20050	20050	20050	1
656	20231201	095700	71432050	20000	20000	20000	20000	0
657	20231201	095600	71432050	20000	20000	20000	20000	0
658	20231201	095500	71432050	20000	20000	20000	20000	50
659	20231201	095400	70432050	20050	20050	20050	20050	0
660	20231201	095300	70432050	20050	20050	20050	20050	0
661	20231201	095200	70432050	20050	20050	20050	20050	72
662	20231201	095100	68988450	20050	20050	20050	20050	155
663	20231201	095000	65880700	20000	20000	20000	20000	0
664	20231201	094900	65880700	20000	20000	20000	20000	0
665	20231201	094800	65880700	20000	20000	20000	20000	200
666	20231201	094700	61880700	20000	20000	20000	20000	50
667	20231201	094600	60880700	20050	20050	20050	20050	0
668	20231201	094500	60880700	20050	20050	20050	20050	0
669	20231201	094400	60880700	20050	20050	20050	20050	0
670	20231201	094300	60880700	20050	20050	20050	20050	0
671	20231201	094200	60880700	20050	20050	20050	20050	0
672	20231201	094100	60880700	20050	20050	20050	20050	0
673	20231201	094000	60880700	20050	20050	20050	20050	20
674	20231201	093900	60479700	20050	20000	20050	20000	81
675	20231201	093800	58859650	20000	20000	20000	20000	0
676	20231201	093700	58859650	20000	20000	20000	20000	0
677	20231201	093600	58859650	20000	20000	20000	20000	48
678	20231201	093500	57899650	20050	20050	20050	20050	182
679	20231201	093400	54250550	20100	20100	20100	20100	3
680	20231201	093300	54190250	20050	20050	20050	20050	157
681	20231201	093200	51042400	20050	20050	20050	20050	0
682	20231201	093100	51042400	20050	20100	20100	20050	321
683	20231201	093000	44591300	20150	20150	20150	20150	0
684	20231201	092900	44591300	20150	20150	20150	20150	10
685	20231201	092800	44389800	20150	20150	20150	20150	0
686	20231201	092700	44389800	20150	20150	20150	20150	0
687	20231201	092600	44389800	20150	20150	20150	20150	0
688	20231201	092500	44389800	20150	20150	20150	20150	0
689	20231201	092400	44389800	20150	20150	20150	20150	0
690	20231201	092300	44389800	20150	20150	20150	20150	0
691	20231201	092200	44389800	20150	20150	20150	20150	0
692	20231201	092100	44389800	20150	20150	20150	20150	0
693	20231201	092000	44389800	20150	20150	20150	20150	0
694	20231201	091900	44389800	20150	20150	20150	20150	1
695	20231201	091800	44369650	20000	20000	20000	20000	0
696	20231201	091700	44369650	20000	20000	20000	20000	100
697	20231201	091600	42369650	20000	20000	20000	20000	7
698	20231201	091500	42229650	20000	20000	20000	20000	21
699	20231201	091400	41809650	20000	20000	20000	20000	0
700	20231201	091300	41809650	20000	20000	20000	20000	71
701	20231201	091200	40389650	20000	20000	20000	20000	150
702	20231201	091100	37389650	20000	20000	20000	20000	20
703	20231201	091000	36989650	20000	20050	20050	20000	12
704	20231201	090900	36749250	20000	20000	20000	20000	0
705	20231201	090800	36749250	20000	20000	20000	20000	5
706	20231201	090700	36649250	20000	20000	20000	20000	96
707	20231201	090600	34729250	20000	20000	20050	20000	235
708	20231201	090500	30028350	20000	20000	20000	20000	0
709	20231201	090400	30028350	20000	20000	20000	20000	0
710	20231201	090300	30028350	20000	20050	20050	20000	742
711	20231201	090200	15178900	20050	20100	20100	20050	213
712	20231201	090100	10900600	20150	20150	20150	20150	0
713	20231201	090000	10900600	20150	20200	20200	20150	540