KissMeData/267290/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205100	348350630	20050	20050	20050	20050	59
3	20231208	205000	348350630	20050	20050	20050	20050	0
4	20231208	204900	348350630	20050	20050	20050	20050	0
5	20231208	204800	348350630	20050	20050	20050	20050	0
6	20231208	204700	348350630	20050	20050	20050	20050	0
7	20231208	204600	348350630	20050	20050	20050	20050	0
8	20231208	204500	348350630	20050	20050	20050	20050	0
9	20231208	204400	348350630	20050	20050	20050	20050	0
10	20231208	204300	348350630	20050	20050	20050	20050	0
11	20231208	204200	348350630	20050	20050	20050	20050	0
12	20231208	204100	348350630	20050	20050	20050	20050	0
13	20231208	204000	348350630	20050	20050	20050	20050	0
14	20231208	203900	348350630	20050	20050	20050	20050	0
15	20231208	203800	348350630	20050	20050	20050	20050	0
16	20231208	203700	348350630	20050	20050	20050	20050	0
17	20231208	203600	348350630	20050	20050	20050	20050	0
18	20231208	203500	348350630	20050	20050	20050	20050	0
19	20231208	203400	348350630	20050	20050	20050	20050	0
20	20231208	203300	348350630	20050	20050	20050	20050	0
21	20231208	203200	348350630	20050	20050	20050	20050	0
22	20231208	203100	348350630	20050	20050	20050	20050	0
23	20231208	203000	348350630	20050	20050	20050	20050	0
24	20231208	202900	348350630	20050	20050	20050	20050	0
25	20231208	202800	348350630	20050	20050	20050	20050	0
26	20231208	202700	348350630	20050	20050	20050	20050	0
27	20231208	202600	348350630	20050	20050	20050	20050	0
28	20231208	202500	348350630	20050	20050	20050	20050	0
29	20231208	202400	348350630	20050	20050	20050	20050	0
30	20231208	202300	348350630	20050	20050	20050	20050	0
31	20231208	202200	348350630	20050	20050	20050	20050	0
32	20231208	202100	348350630	20050	20050	20050	20050	59
33	20231208	202000	348350630	20050	20050	20050	20050	0
34	20231208	201900	348350630	20050	20050	20050	20050	0
35	20231208	201800	348350630	20050	20050	20050	20050	0
36	20231208	201700	348350630	20050	20050	20050	20050	0
37	20231208	201600	348350630	20050	20050	20050	20050	0
38	20231208	201500	348350630	20050	20050	20050	20050	0
39	20231208	201400	348350630	20050	20050	20050	20050	0
40	20231208	201300	348350630	20050	20050	20050	20050	0
41	20231208	201200	348350630	20050	20050	20050	20050	0
42	20231208	201100	348350630	20050	20050	20050	20050	0
43	20231208	201000	348350630	20050	20050	20050	20050	0
44	20231208	200900	348350630	20050	20050	20050	20050	0
45	20231208	200800	348350630	20050	20050	20050	20050	0
46	20231208	200700	348350630	20050	20050	20050	20050	0
47	20231208	200600	348350630	20050	20050	20050	20050	0
48	20231208	200500	348350630	20050	20050	20050	20050	0
49	20231208	200400	348350630	20050	20050	20050	20050	0
50	20231208	200300	348350630	20050	20050	20050	20050	0
51	20231208	200200	348350630	20050	20050	20050	20050	0
52	20231208	200100	348350630	20050	20050	20050	20050	0
53	20231208	200000	348350630	20050	20050	20050	20050	0
54	20231208	195900	348350630	20050	20050	20050	20050	0
55	20231208	195800	348350630	20050	20050	20050	20050	0
56	20231208	195700	348350630	20050	20050	20050	20050	0
57	20231208	195600	348350630	20050	20050	20050	20050	0
58	20231208	195500	348350630	20050	20050	20050	20050	0
59	20231208	195400	348350630	20050	20050	20050	20050	0
60	20231208	195300	348350630	20050	20050	20050	20050	0
61	20231208	195200	348350630	20050	20050	20050	20050	0
62	20231208	195100	348350630	20050	20050	20050	20050	59
63	20231208	195000	348350630	20050	20050	20050	20050	0
64	20231208	194900	348350630	20050	20050	20050	20050	0
65	20231208	194800	348350630	20050	20050	20050	20050	0
66	20231208	194700	348350630	20050	20050	20050	20050	0
67	20231208	194600	348350630	20050	20050	20050	20050	0
68	20231208	194500	348350630	20050	20050	20050	20050	0
69	20231208	194400	348350630	20050	20050	20050	20050	0
70	20231208	194300	348350630	20050	20050	20050	20050	0
71	20231208	194200	348350630	20050	20050	20050	20050	0
72	20231208	194100	348350630	20050	20050	20050	20050	0
73	20231208	194000	348350630	20050	20050	20050	20050	0
74	20231208	193900	348350630	20050	20050	20050	20050	0
75	20231208	193800	348350630	20050	20050	20050	20050	0
76	20231208	193700	348350630	20050	20050	20050	20050	0
77	20231208	193600	348350630	20050	20050	20050	20050	0
78	20231208	193500	348350630	20050	20050	20050	20050	0
79	20231208	193400	348350630	20050	20050	20050	20050	0
80	20231208	193300	348350630	20050	20050	20050	20050	0
81	20231208	193200	348350630	20050	20050	20050	20050	0
82	20231208	193100	348350630	20050	20050	20050	20050	0
83	20231208	193000	348350630	20050	20050	20050	20050	0
84	20231208	192900	348350630	20050	20050	20050	20050	0
85	20231208	192800	348350630	20050	20050	20050	20050	0
86	20231208	192700	348350630	20050	20050	20050	20050	0
87	20231208	192600	348350630	20050	20050	20050	20050	0
88	20231208	192500	348350630	20050	20050	20050	20050	0
89	20231208	192400	348350630	20050	20050	20050	20050	0
90	20231208	192300	348350630	20050	20050	20050	20050	0
91	20231208	192200	348350630	20050	20050	20050	20050	0
92	20231208	192100	348350630	20050	20050	20050	20050	59
93	20231208	192000	348350630	20050	20050	20050	20050	0
94	20231208	191900	348350630	20050	20050	20050	20050	0
95	20231208	191800	348350630	20050	20050	20050	20050	0
96	20231208	191700	348350630	20050	20050	20050	20050	0
97	20231208	191600	348350630	20050	20050	20050	20050	0
98	20231208	191500	348350630	20050	20050	20050	20050	0
99	20231208	191400	348350630	20050	20050	20050	20050	0
100	20231208	191300	348350630	20050	20050	20050	20050	0
101	20231208	191200	348350630	20050	20050	20050	20050	0
102	20231208	191100	348350630	20050	20050	20050	20050	0
103	20231208	191000	348350630	20050	20050	20050	20050	0
104	20231208	190900	348350630	20050	20050	20050	20050	0
105	20231208	190800	348350630	20050	20050	20050	20050	0
106	20231208	190700	348350630	20050	20050	20050	20050	0
107	20231208	190600	348350630	20050	20050	20050	20050	0
108	20231208	190500	348350630	20050	20050	20050	20050	0
109	20231208	190400	348350630	20050	20050	20050	20050	0
110	20231208	190300	348350630	20050	20050	20050	20050	0
111	20231208	190200	348350630	20050	20050	20050	20050	0
112	20231208	190100	348350630	20050	20050	20050	20050	0
113	20231208	190000	348350630	20050	20050	20050	20050	0
114	20231208	185900	348350630	20050	20050	20050	20050	0
115	20231208	185800	348350630	20050	20050	20050	20050	0
116	20231208	185700	348350630	20050	20050	20050	20050	0
117	20231208	185600	348350630	20050	20050	20050	20050	0
118	20231208	185500	348350630	20050	20050	20050	20050	0
119	20231208	185400	348350630	20050	20050	20050	20050	0
120	20231208	185300	348350630	20050	20050	20050	20050	0
121	20231208	185200	348350630	20050	20050	20050	20050	0
122	20231208	185100	348350630	20050	20050	20050	20050	59
123	20231208	185000	348350630	20050	20050	20050	20050	0
124	20231208	184900	348350630	20050	20050	20050	20050	0
125	20231208	184800	348350630	20050	20050	20050	20050	0
126	20231208	184700	348350630	20050	20050	20050	20050	0
127	20231208	184600	348350630	20050	20050	20050	20050	0
128	20231208	184500	348350630	20050	20050	20050	20050	0
129	20231208	184400	348350630	20050	20050	20050	20050	0
130	20231208	184300	348350630	20050	20050	20050	20050	0
131	20231208	184200	348350630	20050	20050	20050	20050	0
132	20231208	184100	348350630	20050	20050	20050	20050	0
133	20231208	184000	348350630	20050	20050	20050	20050	0
134	20231208	183900	348350630	20050	20050	20050	20050	0
135	20231208	183800	348350630	20050	20050	20050	20050	0
136	20231208	183700	348350630	20050	20050	20050	20050	0
137	20231208	183600	348350630	20050	20050	20050	20050	0
138	20231208	183500	348350630	20050	20050	20050	20050	0
139	20231208	183400	348350630	20050	20050	20050	20050	0
140	20231208	183300	348350630	20050	20050	20050	20050	0
141	20231208	183200	348350630	20050	20050	20050	20050	0
142	20231208	183100	348350630	20050	20050	20050	20050	0
143	20231208	183000	348350630	20050	20050	20050	20050	0
144	20231208	182900	348350630	20050	20050	20050	20050	0
145	20231208	182800	348350630	20050	20050	20050	20050	0
146	20231208	182700	348350630	20050	20050	20050	20050	0
147	20231208	182600	348350630	20050	20050	20050	20050	0
148	20231208	182500	348350630	20050	20050	20050	20050	0
149	20231208	182400	348350630	20050	20050	20050	20050	0
150	20231208	182300	348350630	20050	20050	20050	20050	0
151	20231208	182200	348350630	20050	20050	20050	20050	0
152	20231208	182100	348350630	20050	20050	20050	20050	59
153	20231208	182000	348350630	20050	20050	20050	20050	0
154	20231208	181900	348350630	20050	20050	20050	20050	0
155	20231208	181800	348350630	20050	20050	20050	20050	0
156	20231208	181700	348350630	20050	20050	20050	20050	0
157	20231208	181600	348350630	20050	20050	20050	20050	0
158	20231208	181500	348350630	20050	20050	20050	20050	0
159	20231208	181400	348350630	20050	20050	20050	20050	0
160	20231208	181300	348350630	20050	20050	20050	20050	0
161	20231208	181200	348350630	20050	20050	20050	20050	0
162	20231208	181100	348350630	20050	20050	20050	20050	0
163	20231208	181000	348350630	20050	20050	20050	20050	0
164	20231208	180900	348350630	20050	20050	20050	20050	0
165	20231208	180800	348350630	20050	20050	20050	20050	0
166	20231208	180700	348350630	20050	20050	20050	20050	0
167	20231208	180600	348350630	20050	20050	20050	20050	0
168	20231208	180500	348350630	20050	20050	20050	20050	0
169	20231208	180400	348350630	20050	20050	20050	20050	0
170	20231208	180300	348350630	20050	20050	20050	20050	0
171	20231208	180200	348350630	20050	20050	20050	20050	0
172	20231208	180100	348350630	20050	20050	20050	20050	0
173	20231208	180000	348350630	20050	20050	20050	20050	0
174	20231208	175900	348350630	20050	20050	20050	20050	0
175	20231208	175800	348350630	20050	20050	20050	20050	0
176	20231208	175700	348350630	20050	20050	20050	20050	0
177	20231208	175600	348350630	20050	20050	20050	20050	0
178	20231208	175500	348350630	20050	20050	20050	20050	0
179	20231208	175400	348350630	20050	20050	20050	20050	0
180	20231208	175300	348350630	20050	20050	20050	20050	0
181	20231208	175200	348350630	20050	20050	20050	20050	0
182	20231208	175100	348350630	20050	20050	20050	20050	59
183	20231208	175000	348350630	20050	20050	20050	20050	0
184	20231208	174900	348350630	20050	20050	20050	20050	0
185	20231208	174800	348350630	20050	20050	20050	20050	0
186	20231208	174700	348350630	20050	20050	20050	20050	0
187	20231208	174600	348350630	20050	20050	20050	20050	0
188	20231208	174500	348350630	20050	20050	20050	20050	0
189	20231208	174400	348350630	20050	20050	20050	20050	0
190	20231208	174300	348350630	20050	20050	20050	20050	0
191	20231208	174200	348350630	20050	20050	20050	20050	0
192	20231208	174100	348350630	20050	20050	20050	20050	0
193	20231208	174000	348350630	20050	20050	20050	20050	0
194	20231208	173900	348350630	20050	20050	20050	20050	0
195	20231208	173800	348350630	20050	20050	20050	20050	0
196	20231208	173700	348350630	20050	20050	20050	20050	0
197	20231208	173600	348350630	20050	20050	20050	20050	0
198	20231208	173500	348350630	20050	20050	20050	20050	0
199	20231208	173400	348350630	20050	20050	20050	20050	0
200	20231208	173300	348350630	20050	20050	20050	20050	0
201	20231208	173200	348350630	20050	20050	20050	20050	0
202	20231208	173100	348350630	20050	20050	20050	20050	0
203	20231208	173000	348350630	20050	20050	20050	20050	0
204	20231208	172900	348350630	20050	20050	20050	20050	0
205	20231208	172800	348350630	20050	20050	20050	20050	0
206	20231208	172700	348350630	20050	20050	20050	20050	0
207	20231208	172600	348350630	20050	20050	20050	20050	0
208	20231208	172500	348350630	20050	20050	20050	20050	0
209	20231208	172400	348350630	20050	20050	20050	20050	0
210	20231208	172300	348350630	20050	20050	20050	20050	0
211	20231208	172200	348350630	20050	20050	20050	20050	0
212	20231208	172100	348350630	20050	20050	20050	20050	59
213	20231208	172000	348350630	20050	20050	20050	20050	0
214	20231208	171900	348350630	20050	20050	20050	20050	0
215	20231208	171800	348350630	20050	20050	20050	20050	0
216	20231208	171700	348350630	20050	20050	20050	20050	0
217	20231208	171600	348350630	20050	20050	20050	20050	0
218	20231208	171500	348350630	20050	20050	20050	20050	0
219	20231208	171400	348350630	20050	20050	20050	20050	0
220	20231208	171300	348350630	20050	20050	20050	20050	0
221	20231208	171200	348350630	20050	20050	20050	20050	0
222	20231208	171100	348350630	20050	20050	20050	20050	0
223	20231208	171000	348350630	20050	20050	20050	20050	0
224	20231208	170900	348350630	20050	20050	20050	20050	0
225	20231208	170800	348350630	20050	20050	20050	20050	0
226	20231208	170700	348350630	20050	20050	20050	20050	0
227	20231208	170600	348350630	20050	20050	20050	20050	0
228	20231208	170500	348350630	20050	20050	20050	20050	0
229	20231208	170400	348350630	20050	20050	20050	20050	0
230	20231208	170300	348350630	20050	20050	20050	20050	0
231	20231208	170200	348350630	20050	20050	20050	20050	0
232	20231208	170100	348350630	20050	20050	20050	20050	0
233	20231208	170000	348350630	20050	20050	20050	20050	0
234	20231208	165900	348350630	20050	20050	20050	20050	0
235	20231208	165800	348350630	20050	20050	20050	20050	0
236	20231208	165700	348350630	20050	20050	20050	20050	0
237	20231208	165600	348350630	20050	20050	20050	20050	0
238	20231208	165500	348350630	20050	20050	20050	20050	0
239	20231208	165400	348350630	20050	20050	20050	20050	0
240	20231208	165300	348350630	20050	20050	20050	20050	0
241	20231208	165200	348350630	20050	20050	20050	20050	0
242	20231208	165100	348350630	20050	20050	20050	20050	59
243	20231208	165000	348350630	20050	20050	20050	20050	0
244	20231208	164900	348350630	20050	20050	20050	20050	0
245	20231208	164800	348350630	20050	20050	20050	20050	0
246	20231208	164700	348350630	20050	20050	20050	20050	0
247	20231208	164600	348350630	20050	20050	20050	20050	0
248	20231208	164500	348350630	20050	20050	20050	20050	0
249	20231208	164400	348350630	20050	20050	20050	20050	0
250	20231208	164300	348350630	20050	20050	20050	20050	0
251	20231208	164200	348350630	20050	20050	20050	20050	0
252	20231208	164100	348350630	20050	20050	20050	20050	0
253	20231208	164000	348350630	20050	20050	20050	20050	0
254	20231208	163900	348350630	20050	20050	20050	20050	0
255	20231208	163800	348350630	20050	20050	20050	20050	0
256	20231208	163700	348350630	20050	20050	20050	20050	0
257	20231208	163600	348350630	20050	20050	20050	20050	0
258	20231208	163500	348350630	20050	20050	20050	20050	0
259	20231208	163400	348350630	20050	20050	20050	20050	0
260	20231208	163300	348350630	20050	20050	20050	20050	0
261	20231208	163200	348350630	20050	20050	20050	20050	0
262	20231208	163100	348350630	20050	20050	20050	20050	0
263	20231208	163000	348350630	20050	20050	20050	20050	0
264	20231208	162900	348350630	20050	20050	20050	20050	0
265	20231208	162800	348350630	20050	20050	20050	20050	0
266	20231208	162700	348350630	20050	20050	20050	20050	0
267	20231208	162600	348350630	20050	20050	20050	20050	0
268	20231208	162500	348350630	20050	20050	20050	20050	0
269	20231208	162400	348350630	20050	20050	20050	20050	0
270	20231208	162300	348350630	20050	20050	20050	20050	0
271	20231208	162200	348350630	20050	20050	20050	20050	0
272	20231208	162100	348350630	20050	20050	20050	20050	59
273	20231208	162000	348350630	20050	20050	20050	20050	0
274	20231208	161900	348350630	20050	20050	20050	20050	0
275	20231208	161800	348350630	20050	20050	20050	20050	0
276	20231208	161700	348350630	20050	20050	20050	20050	0
277	20231208	161600	348350630	20050	20050	20050	20050	0
278	20231208	161500	348350630	20050	20050	20050	20050	0
279	20231208	161400	348350630	20050	20050	20050	20050	0
280	20231208	161300	348350630	20050	20050	20050	20050	0
281	20231208	161200	348350630	20050	20050	20050	20050	0
282	20231208	161100	348350630	20050	20050	20050	20050	0
283	20231208	161000	348350630	20050	20050	20050	20050	0
284	20231208	160900	348350630	20050	20050	20050	20050	0
285	20231208	160800	348350630	20050	20050	20050	20050	0
286	20231208	160700	348350630	20050	20050	20050	20050	0
287	20231208	160600	348350630	20050	20050	20050	20050	0
288	20231208	160500	348350630	20050	20050	20050	20050	0
289	20231208	160400	348350630	20050	20050	20050	20050	0
290	20231208	160300	348350630	20050	20050	20050	20050	0
291	20231208	160200	348350630	20050	20050	20050	20050	0
292	20231208	160100	348350630	20050	20050	20050	20050	0
293	20231208	160000	348350630	20050	20050	20050	20050	0
294	20231208	155900	348350630	20050	20050	20050	20050	0
295	20231208	155800	348350630	20050	20050	20050	20050	0
296	20231208	155700	348350630	20050	20050	20050	20050	0
297	20231208	155600	348350630	20050	20050	20050	20050	0
298	20231208	155500	348350630	20050	20050	20050	20050	0
299	20231208	155400	348350630	20050	20050	20050	20050	0
300	20231208	155300	348350630	20050	20050	20050	20050	0
301	20231208	155200	348350630	20050	20050	20050	20050	0
302	20231208	155100	348350630	20050	20050	20050	20050	59
303	20231208	155000	348350630	20050	20050	20050	20050	0
304	20231208	154900	348350630	20050	20050	20050	20050	0
305	20231208	154800	348350630	20050	20050	20050	20050	0
306	20231208	154700	348350630	20050	20050	20050	20050	0
307	20231208	154600	348350630	20050	20050	20050	20050	0
308	20231208	154500	348350630	20050	20050	20050	20050	0
309	20231208	154400	348350630	20050	20050	20050	20050	0
310	20231208	154300	348350630	20050	20050	20050	20050	0
311	20231208	154200	348350630	20050	20050	20050	20050	0
312	20231208	154100	348350630	20050	20050	20050	20050	0
313	20231208	154000	348350630	20050	20050	20050	20050	0
314	20231208	153900	348350630	20050	20050	20050	20050	0
315	20231208	153800	348350630	20050	20050	20050	20050	0
316	20231208	153700	348350630	20050	20050	20050	20050	0
317	20231208	153600	348350630	20050	20050	20050	20050	0
318	20231208	153500	348350630	20050	20050	20050	20050	0
319	20231208	153400	348350630	20050	20050	20050	20050	0
320	20231208	153300	348350630	20050	20050	20050	20050	0
321	20231208	153200	348350630	20050	20050	20050	20050	0
322	20231208	153100	348350630	20050	20050	20050	20050	0
323	20231208	153000	348350630	20050	20050	20050	20050	59
324	20231208	152900	347167680	20050	20050	20050	20050	0
325	20231208	152800	347167680	20050	20050	20050	20050	0
326	20231208	152700	347167680	20050	20050	20050	20050	0
327	20231208	152600	347167680	20050	20050	20050	20050	0
328	20231208	152500	347167680	20050	20050	20050	20050	0
329	20231208	152400	347167680	20050	20050	20050	20050	0
330	20231208	152300	347167680	20050	20050	20050	20050	0
331	20231208	152200	347167680	20050	20050	20050	20050	0
332	20231208	152100	347167680	20050	20050	20050	20050	0
333	20231208	152000	347167680	20050	20050	20050	20050	0
334	20231208	151900	347167680	20050	20000	20050	20000	3
335	20231208	151800	347107630	20050	20000	20050	20000	57
336	20231208	151700	345965130	20050	20050	20050	20050	133
337	20231208	151600	343298480	20000	20000	20000	20000	11
338	20231208	151500	343078480	20050	20050	20050	20050	1
339	20231208	151400	343058430	20000	20050	20050	20000	11
340	20231208	151300	342838030	20050	20050	20050	20050	5
341	20231208	151200	342737780	20000	20000	20000	20000	14
342	20231208	151100	342457780	20050	20050	20050	20050	0
343	20231208	151000	342457780	20050	20050	20050	20050	1
344	20231208	150900	342437730	20000	20000	20000	20000	50
345	20231208	150800	341437730	20050	20050	20050	20050	1
346	20231208	150700	341417680	20050	20000	20050	20000	38
347	20231208	150600	340657630	19990	19990	19990	19990	0
348	20231208	150500	340657630	19990	20000	20000	19990	21
349	20231208	150400	340237830	20000	20000	20000	20000	0
350	20231208	150300	340237830	20000	20000	20000	20000	1
351	20231208	150200	340217830	20000	20000	20000	20000	2
352	20231208	150100	340177830	19970	19970	19970	19970	0
353	20231208	150000	340177830	19970	19970	19970	19970	0
354	20231208	145900	340177830	19970	19970	19970	19970	0
355	20231208	145800	340177830	19970	19970	19970	19970	0
356	20231208	145700	340177830	19970	19970	19970	19970	0
357	20231208	145600	340177830	19970	19970	19970	19970	0
358	20231208	145500	340177830	19970	19980	19980	19970	23
359	20231208	145400	339718510	19970	19970	19970	19970	0
360	20231208	145300	339718510	19970	19970	19970	19970	0
361	20231208	145200	339718510	19970	19970	19970	19970	390
362	20231208	145100	331930210	19970	19970	19970	19970	14
363	20231208	145000	331650630	19970	19990	19990	19970	20
364	20231208	144900	331251140	20000	20000	20000	20000	1
365	20231208	144800	331231140	19990	19990	19990	19990	1
366	20231208	144700	331211150	19990	19990	19990	19990	0
367	20231208	144600	331211150	19990	19990	19990	19990	1
368	20231208	144500	331191160	19970	19970	19970	19970	0
369	20231208	144400	331191160	19970	19970	19970	19970	0
370	20231208	144300	331191160	19970	19970	19970	19970	0
371	20231208	144200	331191160	19970	20000	20000	19970	23
372	20231208	144100	330731730	19970	19970	19970	19970	0
373	20231208	144000	330731730	19970	19970	19970	19970	0
374	20231208	143900	330731730	19970	19970	19970	19970	0
375	20231208	143800	330731730	19970	19970	19970	19970	0
376	20231208	143700	330731730	19970	19970	19970	19970	0
377	20231208	143600	330731730	19970	20000	20000	19970	1300
378	20231208	143500	304758640	20050	20050	20050	20050	0
379	20231208	143400	304758640	20050	20050	20050	20050	0
380	20231208	143300	304758640	20050	20050	20050	20050	0
381	20231208	143200	304758640	20050	20050	20050	20050	1
382	20231208	143100	304738590	20050	20050	20050	20050	0
383	20231208	143000	304738590	20050	20050	20050	20050	2
384	20231208	142900	304698490	20050	20050	20050	20050	0
385	20231208	142800	304698490	20050	20050	20050	20050	0
386	20231208	142700	304698490	20050	20050	20050	20050	9
387	20231208	142600	304518040	20050	20050	20050	20050	0
388	20231208	142500	304518040	20050	20050	20050	20050	1
389	20231208	142400	304497990	20000	20000	20000	20000	7
390	20231208	142300	304357990	20000	20000	20000	20000	9
391	20231208	142200	304177990	19990	19990	19990	19990	5
392	20231208	142100	304078040	20000	20000	20000	20000	4
393	20231208	142000	303998040	20000	20000	20000	20000	0
394	20231208	141900	303998040	20000	20000	20000	20000	0
395	20231208	141800	303998040	20000	20000	20000	20000	1
396	20231208	141700	303978040	20000	20000	20000	20000	0
397	20231208	141600	303978040	20000	20000	20000	20000	11
398	20231208	141500	303758040	19990	19990	19990	19990	0
399	20231208	141400	303758040	19990	19990	19990	19990	0
400	20231208	141300	303758040	19990	19990	19990	19990	0
401	20231208	141200	303758040	19990	19990	19990	19990	0
402	20231208	141100	303758040	19990	19990	19990	19990	21
403	20231208	141000	303338250	19990	19990	19990	19990	0
404	20231208	140900	303338250	19990	19990	19990	19990	74
405	20231208	140800	301858990	19990	19990	19990	19990	2
406	20231208	140700	301819010	19990	19990	19990	19990	12
407	20231208	140600	301579130	19990	19990	19990	19990	136
408	20231208	140500	298860490	20000	20000	20000	20000	10
409	20231208	140400	298660490	20000	20000	20000	20000	0
410	20231208	140300	298660490	20000	20000	20000	20000	0
411	20231208	140200	298660490	20000	20000	20000	20000	0
412	20231208	140100	298660490	20000	20000	20000	20000	1
413	20231208	140000	298640490	20000	20000	20000	20000	0
414	20231208	135900	298640490	20000	20000	20000	20000	3
415	20231208	135800	298580490	20000	20000	20000	20000	0
416	20231208	135700	298580490	20000	20000	20000	20000	30
417	20231208	135600	297980490	20000	20000	20000	20000	0
418	20231208	135500	297980490	20000	20000	20000	20000	0
419	20231208	135400	297980490	20000	20000	20000	20000	0
420	20231208	135300	297980490	20000	20000	20000	20000	0
421	20231208	135200	297980490	20000	20000	20000	20000	0
422	20231208	135100	297980490	20000	20000	20000	20000	1
423	20231208	135000	297960490	20000	20000	20000	20000	10
424	20231208	134900	297760490	20000	20000	20000	20000	0
425	20231208	134800	297760490	20000	20000	20000	20000	0
426	20231208	134700	297760490	20000	20000	20000	20000	218
427	20231208	134600	293400490	20000	20000	20000	20000	20
428	20231208	134500	293000490	19980	19980	19980	19980	14
429	20231208	134400	292720770	19980	19980	19980	19980	0
430	20231208	134300	292720770	19980	19980	19980	19980	0
431	20231208	134200	292720770	19980	19980	19980	19980	23
432	20231208	134100	292261230	19990	19990	19990	19990	1
433	20231208	134000	292241240	19990	20000	20000	19990	3
434	20231208	133900	292181260	19970	19970	19970	19970	0
435	20231208	133800	292181260	19970	19970	19970	19970	0
436	20231208	133700	292181260	19970	19970	19970	19970	0
437	20231208	133600	292181260	19970	19970	19970	19970	0
438	20231208	133500	292181260	19970	19970	19970	19970	0
439	20231208	133400	292181260	19970	19970	19970	19970	0
440	20231208	133300	292181260	19970	19970	19970	19970	0
441	20231208	133200	292181260	19970	19980	19980	19970	470
442	20231208	133100	282791820	19980	20000	20000	19980	286
443	20231208	133000	277076240	20050	20050	20050	20050	0
444	20231208	132900	277076240	20050	20050	20050	20050	0
445	20231208	132800	277076240	20050	20050	20050	20050	1
446	20231208	132700	277056190	19980	19980	19980	19980	0
447	20231208	132600	277056190	19980	19990	19990	19980	12
448	20231208	132500	276816380	19990	19990	19990	19990	0
449	20231208	132400	276816380	19990	19990	19990	19990	0
450	20231208	132300	276816380	19990	19990	19990	19990	0
451	20231208	132200	276816380	19990	19990	19990	19990	0
452	20231208	132100	276816380	19990	19980	19990	19980	88
453	20231208	132000	275057910	19970	19970	19970	19970	0
454	20231208	131900	275057910	19970	19970	19970	19970	102
455	20231208	131800	273020970	19980	19980	19980	19980	640
456	20231208	131700	260233770	19980	19990	19990	19980	15
457	20231208	131600	259934060	19980	19980	19980	19980	0
458	20231208	131500	259934060	19980	20050	20050	19980	11
459	20231208	131400	259714210	19990	19990	19990	19990	128
460	20231208	131300	257155490	19990	19990	19990	19990	1
461	20231208	131200	257135500	19990	20000	20000	19990	75
462	20231208	131100	255635700	20000	20000	20000	20000	0
463	20231208	131000	255635700	20000	20000	20000	20000	0
464	20231208	130900	255635700	20000	20000	20000	20000	0
465	20231208	130800	255635700	20000	20000	20000	20000	0
466	20231208	130700	255635700	20000	20000	20000	20000	101
467	20231208	130600	253615700	20000	20000	20000	20000	0
468	20231208	130500	253615700	20000	20000	20000	20000	0
469	20231208	130400	253615700	20000	20000	20000	20000	0
470	20231208	130300	253615700	20000	20000	20000	20000	0
471	20231208	130200	253615700	20000	20000	20000	20000	0
472	20231208	130100	253615700	20000	20000	20000	20000	0
473	20231208	130000	253615700	20000	20000	20000	20000	26
474	20231208	125900	253095700	20000	19990	20000	19990	221
475	20231208	125800	248677810	19990	19990	19990	19990	0
476	20231208	125700	248677810	19990	19990	19990	19990	1
477	20231208	125600	248657820	20000	20000	20000	20000	0
478	20231208	125500	248657820	20000	20000	20000	20000	4
479	20231208	125400	248577820	20000	20000	20000	20000	0
480	20231208	125300	248577820	20000	20000	20000	20000	0
481	20231208	125200	248577820	20000	20000	20000	20000	0
482	20231208	125100	248577820	20000	20000	20000	20000	23
483	20231208	125000	248117820	20000	20000	20000	20000	0
484	20231208	124900	248117820	20000	20000	20000	20000	1
485	20231208	124800	248097820	20050	20050	20050	20050	0
486	20231208	124700	248097820	20050	20050	20050	20050	0
487	20231208	124600	248097820	20050	20050	20050	20050	0
488	20231208	124500	248097820	20050	20050	20050	20050	0
489	20231208	124400	248097820	20050	20050	20050	20050	0
490	20231208	124300	248097820	20050	20050	20050	20050	0
491	20231208	124200	248097820	20050	20050	20050	20050	0
492	20231208	124100	248097820	20050	20050	20050	20050	0
493	20231208	124000	248097820	20050	20050	20050	20050	100
494	20231208	123900	246092820	19970	20000	20000	19970	2479
495	20231208	123800	196546100	20000	20000	20000	20000	21
496	20231208	123700	196126100	20050	20050	20050	20050	0
497	20231208	123600	196126100	20050	20050	20050	20050	0
498	20231208	123500	196126100	20050	20050	20050	20050	0
499	20231208	123400	196126100	20050	20050	20050	20050	0
500	20231208	123300	196126100	20050	20050	20050	20050	0
501	20231208	123200	196126100	20050	20050	20050	20050	0
502	20231208	123100	196126100	20050	20050	20050	20050	0
503	20231208	123000	196126100	20050	20050	20050	20050	0
504	20231208	122900	196126100	20050	20050	20050	20050	0
505	20231208	122800	196126100	20050	20050	20050	20050	0
506	20231208	122700	196126100	20050	20050	20050	20050	0
507	20231208	122600	196126100	20050	20050	20050	20050	0
508	20231208	122500	196126100	20050	20050	20050	20050	9
509	20231208	122400	195945650	20050	20050	20050	20050	0
510	20231208	122300	195945650	20050	20050	20050	20050	0
511	20231208	122200	195945650	20050	20050	20050	20050	0
512	20231208	122100	195945650	20050	20050	20050	20050	11
513	20231208	122000	195725100	20050	20050	20050	20050	0
514	20231208	121900	195725100	20050	20050	20050	20050	0
515	20231208	121800	195725100	20050	20050	20050	20050	99
516	20231208	121700	193740150	20050	20050	20050	20050	0
517	20231208	121600	193740150	20050	20050	20050	20050	0
518	20231208	121500	193740150	20050	20050	20050	20050	0
519	20231208	121400	193740150	20050	20050	20050	20050	10
520	20231208	121300	193539650	20050	20050	20050	20050	0
521	20231208	121200	193539650	20050	20050	20050	20050	0
522	20231208	121100	193539650	20050	20050	20050	20050	1
523	20231208	121000	193519600	20000	20050	20050	20000	143
524	20231208	120900	190653100	20000	20000	20000	20000	21
525	20231208	120800	190233100	20000	20000	20000	20000	0
526	20231208	120700	190233100	20000	20000	20000	20000	0
527	20231208	120600	190233100	20000	20000	20000	20000	10
528	20231208	120500	190033100	20050	20050	20050	20050	0
529	20231208	120400	190033100	20050	20050	20050	20050	12
530	20231208	120300	189792500	20050	20050	20050	20050	0
531	20231208	120200	189792500	20050	20000	20050	20000	13
532	20231208	120100	189532350	20050	20050	20050	20050	6
533	20231208	120000	189412050	20000	20000	20000	20000	0
534	20231208	115900	189412050	20000	20000	20000	20000	0
535	20231208	115800	189412050	20000	20000	20000	20000	21
536	20231208	115700	188992050	20000	20000	20000	20000	0
537	20231208	115600	188992050	20000	20000	20000	20000	0
538	20231208	115500	188992050	20000	20000	20000	20000	1
539	20231208	115400	188972050	20000	20000	20000	20000	0
540	20231208	115300	188972050	20000	20000	20000	20000	0
541	20231208	115200	188972050	20000	20000	20000	20000	0
542	20231208	115100	188972050	20000	20000	20000	20000	0
543	20231208	115000	188972050	20000	20000	20000	20000	0
544	20231208	114900	188972050	20000	20000	20000	20000	0
545	20231208	114800	188972050	20000	20000	20000	20000	0
546	20231208	114700	188972050	20000	20000	20000	20000	13
547	20231208	114600	188712050	20050	20000	20050	20000	25
548	20231208	114500	188212000	20050	20050	20050	20050	0
549	20231208	114400	188212000	20050	20050	20050	20050	0
550	20231208	114300	188212000	20050	20050	20050	20050	0
551	20231208	114200	188212000	20050	20050	20050	20050	0
552	20231208	114100	188212000	20050	20050	20050	20050	0
553	20231208	114000	188212000	20050	20050	20050	20050	0
554	20231208	113900	188212000	20050	20050	20050	20050	0
555	20231208	113800	188212000	20050	20050	20050	20050	0
556	20231208	113700	188212000	20050	20050	20050	20050	153
557	20231208	113600	185144350	20000	20000	20000	20000	0
558	20231208	113500	185144350	20000	20000	20000	20000	21
559	20231208	113400	184724350	20000	20000	20000	20000	0
560	20231208	113300	184724350	20000	20000	20000	20000	0
561	20231208	113200	184724350	20000	20000	20000	20000	0
562	20231208	113100	184724350	20000	20000	20000	20000	0
563	20231208	113000	184724350	20000	20000	20000	20000	0
564	20231208	112900	184724350	20000	20000	20000	20000	0
565	20231208	112800	184724350	20000	20000	20000	20000	0
566	20231208	112700	184724350	20000	20000	20000	20000	0
567	20231208	112600	184724350	20000	20000	20000	20000	0
568	20231208	112500	184724350	20000	20000	20000	20000	0
569	20231208	112400	184724350	20000	20000	20000	20000	0
570	20231208	112300	184724350	20000	20000	20000	20000	50
571	20231208	112200	183724350	20050	20050	20050	20050	0
572	20231208	112100	183724350	20050	20050	20050	20050	47
573	20231208	112000	182782000	20000	20000	20000	20000	0
574	20231208	111900	182782000	20000	20000	20000	20000	0
575	20231208	111800	182782000	20000	20000	20000	20000	0
576	20231208	111700	182782000	20000	20000	20000	20000	0
577	20231208	111600	182782000	20000	20000	20000	20000	1
578	20231208	111500	182762000	20000	20000	20000	20000	0
579	20231208	111400	182762000	20000	20000	20000	20000	0
580	20231208	111300	182762000	20000	20000	20000	20000	336
581	20231208	111200	176042000	20000	20000	20000	20000	0
582	20231208	111100	176042000	20000	20000	20000	20000	0
583	20231208	111000	176042000	20000	20000	20000	20000	100
584	20231208	110900	174042000	20050	20050	20050	20050	0
585	20231208	110800	174042000	20050	20050	20050	20050	0
586	20231208	110700	174042000	20050	20050	20050	20050	10
587	20231208	110600	173841500	20000	20000	20000	20000	500
588	20231208	110500	163841500	20000	20000	20000	20000	0
589	20231208	110400	163841500	20000	20000	20000	20000	109
590	20231208	110300	161661500	20000	20050	20050	20000	339
591	20231208	110200	154881250	20000	20000	20000	20000	0
592	20231208	110100	154881250	20000	20000	20000	20000	0
593	20231208	110000	154881250	20000	20000	20000	20000	24
594	20231208	105900	154401250	20050	20050	20050	20050	76
595	20231208	105800	152877450	20050	20050	20050	20050	200
596	20231208	105700	148867450	20050	20050	20050	20050	0
597	20231208	105600	148867450	20050	20100	20100	20050	25
598	20231208	105500	148365000	20100	20100	20100	20100	0
599	20231208	105400	148365000	20100	20100	20100	20100	6
600	20231208	105300	148244400	20100	20100	20100	20100	2
601	20231208	105200	148204200	20100	20100	20100	20100	0
602	20231208	105100	148204200	20100	20100	20100	20100	0
603	20231208	105000	148204200	20100	20100	20100	20100	0
604	20231208	104900	148204200	20100	20100	20100	20100	0
605	20231208	104800	148204200	20100	20100	20100	20100	0
606	20231208	104700	148204200	20100	20100	20100	20100	0
607	20231208	104600	148204200	20100	20100	20100	20100	0
608	20231208	104500	148204200	20100	20100	20100	20100	0
609	20231208	104400	148204200	20100	20000	20100	20000	1033
610	20231208	104300	127537600	20000	20000	20000	20000	0
611	20231208	104200	127537600	20000	20050	20050	20000	104
612	20231208	104100	125452600	20000	20000	20000	20000	0
613	20231208	104000	125452600	20000	20000	20000	20000	0
614	20231208	103900	125452600	20000	20000	20000	20000	51
615	20231208	103800	124432600	20050	20050	20050	20050	300
616	20231208	103700	118417600	20050	20050	20050	20050	0
617	20231208	103600	118417600	20050	20050	20050	20050	0
618	20231208	103500	118417600	20050	20050	20050	20050	264
619	20231208	103400	113124400	20050	20050	20050	20050	0
620	20231208	103300	113124400	20050	20050	20050	20050	15
621	20231208	103200	112823650	20100	20100	20100	20100	0
622	20231208	103100	112823650	20100	20100	20100	20100	5
623	20231208	103000	112723150	20100	20050	20100	20050	49
624	20231208	102900	111738450	20050	20050	20050	20050	0
625	20231208	102800	111738450	20050	20050	20050	20050	0
626	20231208	102700	111738450	20050	20050	20050	20050	0
627	20231208	102600	111738450	20050	20050	20050	20050	0
628	20231208	102500	111738450	20050	20050	20050	20050	21
629	20231208	102400	111317400	20050	20100	20100	20050	108
630	20231208	102300	109148250	20100	20100	20100	20100	0
631	20231208	102200	109148250	20100	20100	20100	20100	0
632	20231208	102100	109148250	20100	20100	20100	20100	50
633	20231208	102000	108143250	20100	20100	20100	20100	475
634	20231208	101900	98595750	20100	20100	20100	20100	0
635	20231208	101800	98595750	20100	20100	20100	20100	7
636	20231208	101700	98455050	20100	20100	20100	20100	0
637	20231208	101600	98455050	20100	20100	20100	20100	0
638	20231208	101500	98455050	20100	20100	20100	20100	0
639	20231208	101400	98455050	20100	20100	20100	20100	13
640	20231208	101300	98193750	20100	20100	20100	20100	12
641	20231208	101200	97952550	20050	20050	20050	20050	0
642	20231208	101100	97952550	20050	20100	20100	20050	75
643	20231208	101000	96446300	20100	20100	20100	20100	0
644	20231208	100900	96446300	20100	20100	20100	20100	0
645	20231208	100800	96446300	20100	20100	20100	20100	0
646	20231208	100700	96446300	20100	20100	20100	20100	0
647	20231208	100600	96446300	20100	20100	20100	20100	0
648	20231208	100500	96446300	20100	20100	20100	20100	0
649	20231208	100400	96446300	20100	20100	20100	20100	10
650	20231208	100300	96245300	20100	20100	20100	20100	0
651	20231208	100200	96245300	20100	20100	20100	20100	1
652	20231208	100100	96225200	20100	20100	20100	20100	181
653	20231208	100000	92587100	20100	20100	20100	20100	5
654	20231208	095900	92486600	20100	20100	20100	20100	0
655	20231208	095800	92486600	20100	20100	20100	20100	59
656	20231208	095700	91300700	20100	20100	20100	20100	53
657	20231208	095600	90235400	20100	20100	20100	20100	0
658	20231208	095500	90235400	20100	20100	20100	20100	0
659	20231208	095400	90235400	20100	20100	20100	20100	0
660	20231208	095300	90235400	20100	20100	20100	20100	99
661	20231208	095200	88245500	20100	20100	20100	20100	1
662	20231208	095100	88225400	20050	20050	20050	20050	20
663	20231208	095000	87824400	20050	20050	20050	20050	0
664	20231208	094900	87824400	20050	20050	20050	20050	2
665	20231208	094800	87784300	20050	20050	20050	20050	39
666	20231208	094700	87002350	20100	20100	20100	20100	0
667	20231208	094600	87002350	20100	20100	20100	20100	0
668	20231208	094500	87002350	20100	20100	20100	20100	55
669	20231208	094400	85896850	20100	20150	20150	20100	209
670	20231208	094300	81685750	20150	20150	20150	20150	0
671	20231208	094200	81685750	20150	20150	20150	20150	0
672	20231208	094100	81685750	20150	20150	20150	20150	4
673	20231208	094000	81605150	20100	20100	20100	20100	0
674	20231208	093900	81605150	20100	20100	20100	20100	0
675	20231208	093800	81605150	20100	20100	20100	20100	51
676	20231208	093700	80580050	20200	20200	20200	20200	1
677	20231208	093600	80559850	20200	20200	20200	20200	0
678	20231208	093500	80559850	20200	20200	20200	20200	0
679	20231208	093400	80559850	20200	20200	20200	20200	2
680	20231208	093300	80519450	20200	20200	20200	20200	156
681	20231208	093200	77368250	20200	20200	20200	20200	0
682	20231208	093100	77368250	20200	20200	20200	20200	10
683	20231208	093000	77166250	20200	20200	20200	20200	6
684	20231208	092900	77045050	20200	20200	20200	20200	401
685	20231208	092800	68944850	20200	20150	20200	20150	2141
686	20231208	092700	25716350	20100	20150	20150	20100	71
687	20231208	092600	24288300	20100	20100	20100	20100	0
688	20231208	092500	24288300	20100	20100	20100	20100	0
689	20231208	092400	24288300	20100	20100	20100	20100	0
690	20231208	092300	24288300	20100	20100	20100	20100	9
691	20231208	092200	24107400	20100	20100	20100	20100	99
692	20231208	092100	22117500	20100	20100	20100	20100	4
693	20231208	092000	22037100	20100	20100	20100	20100	1
694	20231208	091900	22017000	20100	20100	20100	20100	600
695	20231208	091800	9957000	20000	20100	20100	20000	3
696	20231208	091700	9896800	20100	20100	20100	20100	1
697	20231208	091600	9876700	20000	20000	20000	20000	0
698	20231208	091500	9876700	20000	20000	20000	20000	0
699	20231208	091400	9876700	20000	20000	20000	20000	326
700	20231208	091300	3356700	20050	20050	20050	20050	20
701	20231208	091200	2955700	20050	20050	20050	20050	1
702	20231208	091100	2935650	19990	19990	19990	19990	0
703	20231208	091000	2935650	19990	19990	19990	19990	0
704	20231208	090900	2935650	19990	19990	19990	19990	0
705	20231208	090800	2935650	19990	20050	20050	19990	47
706	20231208	090700	1995940	19980	19980	19980	19980	0
707	20231208	090600	1995940	19980	19980	19980	19980	0
708	20231208	090500	1995940	19980	19980	19980	19980	0
709	20231208	090400	1995940	19980	19980	19980	19980	0
710	20231208	090300	1995940	19980	19980	19980	19980	0
711	20231208	090200	1995940	19980	19980	19980	19980	2
712	20231208	090100	1955980	19970	19970	19970	19970	44
713	20231208	090000	1077300	19950	19950	19950	19950	54