KissMeData/267290/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205000	306314600	20150	20150	20150	20150	515
3	20231222	204900	306314600	20150	20150	20150	20150	0
4	20231222	204800	306314600	20150	20150	20150	20150	0
5	20231222	204700	306314600	20150	20150	20150	20150	0
6	20231222	204600	306314600	20150	20150	20150	20150	0
7	20231222	204500	306314600	20150	20150	20150	20150	0
8	20231222	204400	306314600	20150	20150	20150	20150	0
9	20231222	204300	306314600	20150	20150	20150	20150	0
10	20231222	204200	306314600	20150	20150	20150	20150	0
11	20231222	204100	306314600	20150	20150	20150	20150	0
12	20231222	204000	306314600	20150	20150	20150	20150	0
13	20231222	203900	306314600	20150	20150	20150	20150	0
14	20231222	203800	306314600	20150	20150	20150	20150	0
15	20231222	203700	306314600	20150	20150	20150	20150	0
16	20231222	203600	306314600	20150	20150	20150	20150	0
17	20231222	203500	306314600	20150	20150	20150	20150	0
18	20231222	203400	306314600	20150	20150	20150	20150	0
19	20231222	203300	306314600	20150	20150	20150	20150	0
20	20231222	203200	306314600	20150	20150	20150	20150	0
21	20231222	203100	306314600	20150	20150	20150	20150	0
22	20231222	203000	306314600	20150	20150	20150	20150	0
23	20231222	202900	306314600	20150	20150	20150	20150	0
24	20231222	202800	306314600	20150	20150	20150	20150	0
25	20231222	202700	306314600	20150	20150	20150	20150	0
26	20231222	202600	306314600	20150	20150	20150	20150	0
27	20231222	202500	306314600	20150	20150	20150	20150	0
28	20231222	202400	306314600	20150	20150	20150	20150	0
29	20231222	202300	306314600	20150	20150	20150	20150	0
30	20231222	202200	306314600	20150	20150	20150	20150	0
31	20231222	202100	306314600	20150	20150	20150	20150	0
32	20231222	202000	306314600	20150	20150	20150	20150	515
33	20231222	201900	306314600	20150	20150	20150	20150	0
34	20231222	201800	306314600	20150	20150	20150	20150	0
35	20231222	201700	306314600	20150	20150	20150	20150	0
36	20231222	201600	306314600	20150	20150	20150	20150	0
37	20231222	201500	306314600	20150	20150	20150	20150	0
38	20231222	201400	306314600	20150	20150	20150	20150	0
39	20231222	201300	306314600	20150	20150	20150	20150	0
40	20231222	201200	306314600	20150	20150	20150	20150	0
41	20231222	201100	306314600	20150	20150	20150	20150	0
42	20231222	201000	306314600	20150	20150	20150	20150	0
43	20231222	200900	306314600	20150	20150	20150	20150	0
44	20231222	200800	306314600	20150	20150	20150	20150	0
45	20231222	200700	306314600	20150	20150	20150	20150	0
46	20231222	200600	306314600	20150	20150	20150	20150	0
47	20231222	200500	306314600	20150	20150	20150	20150	0
48	20231222	200400	306314600	20150	20150	20150	20150	0
49	20231222	200300	306314600	20150	20150	20150	20150	0
50	20231222	200200	306314600	20150	20150	20150	20150	0
51	20231222	200100	306314600	20150	20150	20150	20150	0
52	20231222	200000	306314600	20150	20150	20150	20150	0
53	20231222	195900	306314600	20150	20150	20150	20150	0
54	20231222	195800	306314600	20150	20150	20150	20150	0
55	20231222	195700	306314600	20150	20150	20150	20150	0
56	20231222	195600	306314600	20150	20150	20150	20150	0
57	20231222	195500	306314600	20150	20150	20150	20150	0
58	20231222	195400	306314600	20150	20150	20150	20150	0
59	20231222	195300	306314600	20150	20150	20150	20150	0
60	20231222	195200	306314600	20150	20150	20150	20150	0
61	20231222	195100	306314600	20150	20150	20150	20150	0
62	20231222	195000	306314600	20150	20150	20150	20150	515
63	20231222	194900	306314600	20150	20150	20150	20150	0
64	20231222	194800	306314600	20150	20150	20150	20150	0
65	20231222	194700	306314600	20150	20150	20150	20150	0
66	20231222	194600	306314600	20150	20150	20150	20150	0
67	20231222	194500	306314600	20150	20150	20150	20150	0
68	20231222	194400	306314600	20150	20150	20150	20150	0
69	20231222	194300	306314600	20150	20150	20150	20150	0
70	20231222	194200	306314600	20150	20150	20150	20150	0
71	20231222	194100	306314600	20150	20150	20150	20150	0
72	20231222	194000	306314600	20150	20150	20150	20150	0
73	20231222	193900	306314600	20150	20150	20150	20150	0
74	20231222	193800	306314600	20150	20150	20150	20150	0
75	20231222	193700	306314600	20150	20150	20150	20150	0
76	20231222	193600	306314600	20150	20150	20150	20150	0
77	20231222	193500	306314600	20150	20150	20150	20150	0
78	20231222	193400	306314600	20150	20150	20150	20150	0
79	20231222	193300	306314600	20150	20150	20150	20150	0
80	20231222	193200	306314600	20150	20150	20150	20150	0
81	20231222	193100	306314600	20150	20150	20150	20150	0
82	20231222	193000	306314600	20150	20150	20150	20150	0
83	20231222	192900	306314600	20150	20150	20150	20150	0
84	20231222	192800	306314600	20150	20150	20150	20150	0
85	20231222	192700	306314600	20150	20150	20150	20150	0
86	20231222	192600	306314600	20150	20150	20150	20150	0
87	20231222	192500	306314600	20150	20150	20150	20150	0
88	20231222	192400	306314600	20150	20150	20150	20150	0
89	20231222	192300	306314600	20150	20150	20150	20150	0
90	20231222	192200	306314600	20150	20150	20150	20150	0
91	20231222	192100	306314600	20150	20150	20150	20150	0
92	20231222	192000	306314600	20150	20150	20150	20150	515
93	20231222	191900	306314600	20150	20150	20150	20150	0
94	20231222	191800	306314600	20150	20150	20150	20150	0
95	20231222	191700	306314600	20150	20150	20150	20150	0
96	20231222	191600	306314600	20150	20150	20150	20150	0
97	20231222	191500	306314600	20150	20150	20150	20150	0
98	20231222	191400	306314600	20150	20150	20150	20150	0
99	20231222	191300	306314600	20150	20150	20150	20150	0
100	20231222	191200	306314600	20150	20150	20150	20150	0
101	20231222	191100	306314600	20150	20150	20150	20150	0
102	20231222	191000	306314600	20150	20150	20150	20150	0
103	20231222	190900	306314600	20150	20150	20150	20150	0
104	20231222	190800	306314600	20150	20150	20150	20150	0
105	20231222	190700	306314600	20150	20150	20150	20150	0
106	20231222	190600	306314600	20150	20150	20150	20150	0
107	20231222	190500	306314600	20150	20150	20150	20150	0
108	20231222	190400	306314600	20150	20150	20150	20150	0
109	20231222	190300	306314600	20150	20150	20150	20150	0
110	20231222	190200	306314600	20150	20150	20150	20150	0
111	20231222	190100	306314600	20150	20150	20150	20150	0
112	20231222	190000	306314600	20150	20150	20150	20150	0
113	20231222	185900	306314600	20150	20150	20150	20150	0
114	20231222	185800	306314600	20150	20150	20150	20150	0
115	20231222	185700	306314600	20150	20150	20150	20150	0
116	20231222	185600	306314600	20150	20150	20150	20150	0
117	20231222	185500	306314600	20150	20150	20150	20150	0
118	20231222	185400	306314600	20150	20150	20150	20150	0
119	20231222	185300	306314600	20150	20150	20150	20150	0
120	20231222	185200	306314600	20150	20150	20150	20150	0
121	20231222	185100	306314600	20150	20150	20150	20150	0
122	20231222	185000	306314600	20150	20150	20150	20150	515
123	20231222	184900	306314600	20150	20150	20150	20150	0
124	20231222	184800	306314600	20150	20150	20150	20150	0
125	20231222	184700	306314600	20150	20150	20150	20150	0
126	20231222	184600	306314600	20150	20150	20150	20150	0
127	20231222	184500	306314600	20150	20150	20150	20150	0
128	20231222	184400	306314600	20150	20150	20150	20150	0
129	20231222	184300	306314600	20150	20150	20150	20150	0
130	20231222	184200	306314600	20150	20150	20150	20150	0
131	20231222	184100	306314600	20150	20150	20150	20150	0
132	20231222	184000	306314600	20150	20150	20150	20150	0
133	20231222	183900	306314600	20150	20150	20150	20150	0
134	20231222	183800	306314600	20150	20150	20150	20150	0
135	20231222	183700	306314600	20150	20150	20150	20150	0
136	20231222	183600	306314600	20150	20150	20150	20150	0
137	20231222	183500	306314600	20150	20150	20150	20150	0
138	20231222	183400	306314600	20150	20150	20150	20150	0
139	20231222	183300	306314600	20150	20150	20150	20150	0
140	20231222	183200	306314600	20150	20150	20150	20150	0
141	20231222	183100	306314600	20150	20150	20150	20150	0
142	20231222	183000	306314600	20150	20150	20150	20150	0
143	20231222	182900	306314600	20150	20150	20150	20150	0
144	20231222	182800	306314600	20150	20150	20150	20150	0
145	20231222	182700	306314600	20150	20150	20150	20150	0
146	20231222	182600	306314600	20150	20150	20150	20150	0
147	20231222	182500	306314600	20150	20150	20150	20150	0
148	20231222	182400	306314600	20150	20150	20150	20150	0
149	20231222	182300	306314600	20150	20150	20150	20150	0
150	20231222	182200	306314600	20150	20150	20150	20150	0
151	20231222	182100	306314600	20150	20150	20150	20150	0
152	20231222	182000	306314600	20150	20150	20150	20150	515
153	20231222	181900	306314600	20150	20150	20150	20150	0
154	20231222	181800	306314600	20150	20150	20150	20150	0
155	20231222	181700	306314600	20150	20150	20150	20150	0
156	20231222	181600	306314600	20150	20150	20150	20150	0
157	20231222	181500	306314600	20150	20150	20150	20150	0
158	20231222	181400	306314600	20150	20150	20150	20150	0
159	20231222	181300	306314600	20150	20150	20150	20150	0
160	20231222	181200	306314600	20150	20150	20150	20150	0
161	20231222	181100	306314600	20150	20150	20150	20150	0
162	20231222	181000	306314600	20150	20150	20150	20150	0
163	20231222	180900	306314600	20150	20150	20150	20150	0
164	20231222	180800	306314600	20150	20150	20150	20150	0
165	20231222	180700	306314600	20150	20150	20150	20150	0
166	20231222	180600	306314600	20150	20150	20150	20150	0
167	20231222	180500	306314600	20150	20150	20150	20150	0
168	20231222	180400	306314600	20150	20150	20150	20150	0
169	20231222	180300	306314600	20150	20150	20150	20150	0
170	20231222	180200	306314600	20150	20150	20150	20150	0
171	20231222	180100	306314600	20150	20150	20150	20150	0
172	20231222	180000	306314600	20150	20150	20150	20150	0
173	20231222	175900	306314600	20150	20150	20150	20150	0
174	20231222	175800	306314600	20150	20150	20150	20150	0
175	20231222	175700	306314600	20150	20150	20150	20150	0
176	20231222	175600	306314600	20150	20150	20150	20150	0
177	20231222	175500	306314600	20150	20150	20150	20150	0
178	20231222	175400	306314600	20150	20150	20150	20150	0
179	20231222	175300	306314600	20150	20150	20150	20150	0
180	20231222	175200	306314600	20150	20150	20150	20150	0
181	20231222	175100	306314600	20150	20150	20150	20150	0
182	20231222	175000	306314600	20150	20150	20150	20150	515
183	20231222	174900	306314600	20150	20150	20150	20150	0
184	20231222	174800	306314600	20150	20150	20150	20150	0
185	20231222	174700	306314600	20150	20150	20150	20150	0
186	20231222	174600	306314600	20150	20150	20150	20150	0
187	20231222	174500	306314600	20150	20150	20150	20150	0
188	20231222	174400	306314600	20150	20150	20150	20150	0
189	20231222	174300	306314600	20150	20150	20150	20150	0
190	20231222	174200	306314600	20150	20150	20150	20150	0
191	20231222	174100	306314600	20150	20150	20150	20150	0
192	20231222	174000	306314600	20150	20150	20150	20150	0
193	20231222	173900	306314600	20150	20150	20150	20150	0
194	20231222	173800	306314600	20150	20150	20150	20150	0
195	20231222	173700	306314600	20150	20150	20150	20150	0
196	20231222	173600	306314600	20150	20150	20150	20150	0
197	20231222	173500	306314600	20150	20150	20150	20150	0
198	20231222	173400	306314600	20150	20150	20150	20150	0
199	20231222	173300	306314600	20150	20150	20150	20150	0
200	20231222	173200	306314600	20150	20150	20150	20150	0
201	20231222	173100	306314600	20150	20150	20150	20150	0
202	20231222	173000	306314600	20150	20150	20150	20150	0
203	20231222	172900	306314600	20150	20150	20150	20150	0
204	20231222	172800	306314600	20150	20150	20150	20150	0
205	20231222	172700	306314600	20150	20150	20150	20150	0
206	20231222	172600	306314600	20150	20150	20150	20150	0
207	20231222	172500	306314600	20150	20150	20150	20150	0
208	20231222	172400	306314600	20150	20150	20150	20150	0
209	20231222	172300	306314600	20150	20150	20150	20150	0
210	20231222	172200	306314600	20150	20150	20150	20150	0
211	20231222	172100	306314600	20150	20150	20150	20150	0
212	20231222	172000	306314600	20150	20150	20150	20150	515
213	20231222	171900	306314600	20150	20150	20150	20150	0
214	20231222	171800	306314600	20150	20150	20150	20150	0
215	20231222	171700	306314600	20150	20150	20150	20150	0
216	20231222	171600	306314600	20150	20150	20150	20150	0
217	20231222	171500	306314600	20150	20150	20150	20150	0
218	20231222	171400	306314600	20150	20150	20150	20150	0
219	20231222	171300	306314600	20150	20150	20150	20150	0
220	20231222	171200	306314600	20150	20150	20150	20150	0
221	20231222	171100	306314600	20150	20150	20150	20150	0
222	20231222	171000	306314600	20150	20150	20150	20150	0
223	20231222	170900	306314600	20150	20150	20150	20150	0
224	20231222	170800	306314600	20150	20150	20150	20150	0
225	20231222	170700	306314600	20150	20150	20150	20150	0
226	20231222	170600	306314600	20150	20150	20150	20150	0
227	20231222	170500	306314600	20150	20150	20150	20150	0
228	20231222	170400	306314600	20150	20150	20150	20150	0
229	20231222	170300	306314600	20150	20150	20150	20150	0
230	20231222	170200	306314600	20150	20150	20150	20150	0
231	20231222	170100	306314600	20150	20150	20150	20150	0
232	20231222	170000	306314600	20150	20150	20150	20150	0
233	20231222	165900	306314600	20150	20150	20150	20150	0
234	20231222	165800	306314600	20150	20150	20150	20150	0
235	20231222	165700	306314600	20150	20150	20150	20150	0
236	20231222	165600	306314600	20150	20150	20150	20150	0
237	20231222	165500	306314600	20150	20150	20150	20150	0
238	20231222	165400	306314600	20150	20150	20150	20150	0
239	20231222	165300	306314600	20150	20150	20150	20150	0
240	20231222	165200	306314600	20150	20150	20150	20150	0
241	20231222	165100	306314600	20150	20150	20150	20150	0
242	20231222	165000	306314600	20150	20150	20150	20150	515
243	20231222	164900	306314600	20150	20150	20150	20150	0
244	20231222	164800	306314600	20150	20150	20150	20150	0
245	20231222	164700	306314600	20150	20150	20150	20150	0
246	20231222	164600	306314600	20150	20150	20150	20150	0
247	20231222	164500	306314600	20150	20150	20150	20150	0
248	20231222	164400	306314600	20150	20150	20150	20150	0
249	20231222	164300	306314600	20150	20150	20150	20150	0
250	20231222	164200	306314600	20150	20150	20150	20150	0
251	20231222	164100	306314600	20150	20150	20150	20150	0
252	20231222	164000	306314600	20150	20150	20150	20150	0
253	20231222	163900	306314600	20150	20150	20150	20150	0
254	20231222	163800	306314600	20150	20150	20150	20150	0
255	20231222	163700	306314600	20150	20150	20150	20150	0
256	20231222	163600	306314600	20150	20150	20150	20150	0
257	20231222	163500	306314600	20150	20150	20150	20150	0
258	20231222	163400	306314600	20150	20150	20150	20150	0
259	20231222	163300	306314600	20150	20150	20150	20150	0
260	20231222	163200	306314600	20150	20150	20150	20150	0
261	20231222	163100	306314600	20150	20150	20150	20150	0
262	20231222	163000	306314600	20150	20150	20150	20150	0
263	20231222	162900	306314600	20150	20150	20150	20150	0
264	20231222	162800	306314600	20150	20150	20150	20150	0
265	20231222	162700	306314600	20150	20150	20150	20150	0
266	20231222	162600	306314600	20150	20150	20150	20150	0
267	20231222	162500	306314600	20150	20150	20150	20150	0
268	20231222	162400	306314600	20150	20150	20150	20150	0
269	20231222	162300	306314600	20150	20150	20150	20150	0
270	20231222	162200	306314600	20150	20150	20150	20150	0
271	20231222	162100	306314600	20150	20150	20150	20150	0
272	20231222	162000	306314600	20150	20150	20150	20150	515
273	20231222	161900	306314600	20150	20150	20150	20150	0
274	20231222	161800	306314600	20150	20150	20150	20150	0
275	20231222	161700	306314600	20150	20150	20150	20150	0
276	20231222	161600	306314600	20150	20150	20150	20150	0
277	20231222	161500	306314600	20150	20150	20150	20150	0
278	20231222	161400	306314600	20150	20150	20150	20150	0
279	20231222	161300	306314600	20150	20150	20150	20150	0
280	20231222	161200	306314600	20150	20150	20150	20150	0
281	20231222	161100	306314600	20150	20150	20150	20150	0
282	20231222	161000	306314600	20150	20150	20150	20150	0
283	20231222	160900	306314600	20150	20150	20150	20150	0
284	20231222	160800	306314600	20150	20150	20150	20150	0
285	20231222	160700	306314600	20150	20150	20150	20150	0
286	20231222	160600	306314600	20150	20150	20150	20150	0
287	20231222	160500	306314600	20150	20150	20150	20150	0
288	20231222	160400	306314600	20150	20150	20150	20150	0
289	20231222	160300	306314600	20150	20150	20150	20150	0
290	20231222	160200	306314600	20150	20150	20150	20150	0
291	20231222	160100	306314600	20150	20150	20150	20150	0
292	20231222	160000	306314600	20150	20150	20150	20150	0
293	20231222	155900	306314600	20150	20150	20150	20150	0
294	20231222	155800	306314600	20150	20150	20150	20150	0
295	20231222	155700	306314600	20150	20150	20150	20150	0
296	20231222	155600	306314600	20150	20150	20150	20150	0
297	20231222	155500	306314600	20150	20150	20150	20150	0
298	20231222	155400	306314600	20150	20150	20150	20150	0
299	20231222	155300	306314600	20150	20150	20150	20150	0
300	20231222	155200	306314600	20150	20150	20150	20150	0
301	20231222	155100	306314600	20150	20150	20150	20150	0
302	20231222	155000	306314600	20150	20150	20150	20150	515
303	20231222	154900	306314600	20150	20150	20150	20150	0
304	20231222	154800	306314600	20150	20150	20150	20150	0
305	20231222	154700	306314600	20150	20150	20150	20150	0
306	20231222	154600	306314600	20150	20150	20150	20150	0
307	20231222	154500	306314600	20150	20150	20150	20150	0
308	20231222	154400	306314600	20150	20150	20150	20150	0
309	20231222	154300	306314600	20150	20150	20150	20150	0
310	20231222	154200	306314600	20150	20150	20150	20150	0
311	20231222	154100	306314600	20150	20150	20150	20150	0
312	20231222	154000	306314600	20150	20150	20150	20150	0
313	20231222	153900	306314600	20150	20150	20150	20150	0
314	20231222	153800	306314600	20150	20150	20150	20150	0
315	20231222	153700	306314600	20150	20150	20150	20150	0
316	20231222	153600	306314600	20150	20150	20150	20150	0
317	20231222	153500	306314600	20150	20150	20150	20150	0
318	20231222	153400	306314600	20150	20150	20150	20150	0
319	20231222	153300	306314600	20150	20150	20150	20150	0
320	20231222	153200	306314600	20150	20150	20150	20150	0
321	20231222	153100	306314600	20150	20150	20150	20150	0
322	20231222	153000	306314600	20150	20150	20150	20150	515
323	20231222	152900	295937350	20100	20100	20100	20100	0
324	20231222	152800	295937350	20100	20100	20100	20100	0
325	20231222	152700	295937350	20100	20100	20100	20100	0
326	20231222	152600	295937350	20100	20100	20100	20100	0
327	20231222	152500	295937350	20100	20100	20100	20100	0
328	20231222	152400	295937350	20100	20100	20100	20100	0
329	20231222	152300	295937350	20100	20100	20100	20100	0
330	20231222	152200	295937350	20100	20100	20100	20100	0
331	20231222	152100	295937350	20100	20100	20100	20100	0
332	20231222	152000	295937350	20100	20100	20100	20100	0
333	20231222	151900	295937350	20100	20100	20100	20100	1
334	20231222	151800	295917250	20100	20100	20100	20100	10
335	20231222	151700	295716250	20050	20050	20050	20050	70
336	20231222	151600	294312750	20050	20050	20050	20050	66
337	20231222	151500	292989450	20050	20100	20100	20050	3
338	20231222	151400	292929250	20100	20100	20100	20100	16
339	20231222	151300	292607650	20100	20100	20100	20100	3
340	20231222	151200	292547350	20050	20050	20050	20050	4
341	20231222	151100	292467150	20050	20050	20050	20050	2
342	20231222	151000	292427050	20050	20050	20050	20050	2
343	20231222	150900	292386950	20050	20050	20050	20050	3
344	20231222	150800	292326800	20050	20050	20050	20050	2
345	20231222	150700	292286700	20100	20100	20100	20100	20
346	20231222	150600	291884700	20050	20100	20100	20050	12
347	20231222	150500	291643600	20050	20050	20050	20050	3
348	20231222	150400	291583450	20050	20050	20050	20050	2
349	20231222	150300	291543350	20050	20050	20050	20050	2
350	20231222	150200	291503250	20150	20100	20150	20100	503
351	20231222	150100	281375850	20050	20100	20100	20050	4
352	20231222	150000	281295600	20050	20050	20050	20050	2
353	20231222	145900	281255500	20050	20050	20050	20050	2
354	20231222	145800	281215400	20050	20050	20050	20050	3
355	20231222	145700	281155250	20050	20050	20050	20050	0
356	20231222	145600	281155250	20050	20050	20050	20050	2
357	20231222	145500	281115150	20050	20050	20050	20050	2
358	20231222	145400	281075050	20050	20050	20050	20050	3
359	20231222	145300	281014900	20050	20050	20050	20050	2
360	20231222	145200	280974800	20100	20100	20100	20100	636
361	20231222	145100	268191200	20100	20100	20100	20100	294
362	20231222	145000	262281800	20050	20100	20100	20050	8
363	20231222	144900	262121150	20050	20050	20050	20050	2
364	20231222	144800	262081050	20050	20050	20050	20050	564
365	20231222	144700	250772850	20050	20050	20050	20050	0
366	20231222	144600	250772850	20050	20050	20050	20050	16
367	20231222	144500	250452050	20050	20050	20050	20050	2
368	20231222	144400	250411950	20050	20050	20050	20050	2
369	20231222	144300	250371850	20050	20050	20050	20050	0
370	20231222	144200	250371850	20050	20050	20050	20050	3
371	20231222	144100	250311700	20050	20050	20050	20050	2
372	20231222	144000	250271600	20050	20100	20100	20050	202
373	20231222	143900	246211500	20050	20050	20050	20050	3
374	20231222	143800	246151350	20050	20050	20050	20050	206
375	20231222	143700	242021050	20050	20050	20050	20050	2
376	20231222	143600	241980950	20050	20050	20050	20050	52
377	20231222	143500	240938350	20050	20050	20050	20050	28
378	20231222	143400	240376950	20050	20050	20050	20050	2
379	20231222	143300	240336850	20050	20050	20050	20050	0
380	20231222	143200	240336850	20050	20050	20050	20050	202
381	20231222	143100	236286750	20050	20050	20050	20050	3
382	20231222	143000	236226600	20050	20050	20050	20050	2
383	20231222	142900	236186500	20050	20050	20050	20050	2
384	20231222	142800	236146400	20050	20050	20050	20050	0
385	20231222	142700	236146400	20050	20050	20050	20050	3
386	20231222	142600	236086250	20050	20050	20050	20050	2
387	20231222	142500	236046150	20050	20050	20050	20050	2
388	20231222	142400	236006050	20050	20050	20050	20050	3
389	20231222	142300	235945900	20050	20050	20050	20050	0
390	20231222	142200	235945900	20050	20050	20050	20050	2
391	20231222	142100	235905800	20050	20050	20050	20050	2
392	20231222	142000	235865700	20050	20050	20050	20050	113
393	20231222	141900	233600050	20050	20050	20050	20050	2
394	20231222	141800	233559950	20050	20050	20050	20050	0
395	20231222	141700	233559950	20050	20050	20050	20050	2
396	20231222	141600	233519850	20050	20050	20050	20050	3
397	20231222	141500	233459700	20050	20050	20050	20050	2
398	20231222	141400	233419600	20050	20050	20050	20050	0
399	20231222	141300	233419600	20050	20050	20050	20050	2
400	20231222	141200	233379500	20050	20050	20050	20050	278
401	20231222	141100	227805600	20050	20050	20050	20050	2
402	20231222	141000	227765500	20050	20050	20050	20050	14
403	20231222	140900	227484800	20050	20050	20050	20050	10
404	20231222	140800	227284300	20050	20050	20050	20050	3
405	20231222	140700	227224150	20050	20050	20050	20050	2
406	20231222	140600	227184050	20050	20050	20050	20050	32
407	20231222	140500	226542450	20050	20000	20050	20000	4
408	20231222	140400	226462400	20000	20000	20000	20000	0
409	20231222	140300	226462400	20000	20000	20000	20000	2
410	20231222	140200	226422400	20050	20050	20050	20050	1
411	20231222	140100	226402350	20000	20000	20000	20000	3
412	20231222	140000	226342350	20050	20000	20050	20000	3
413	20231222	135900	226282300	20050	20050	20050	20050	0
414	20231222	135800	226282300	20050	20050	20050	20050	1
415	20231222	135700	226262250	20000	20000	20000	20000	3
416	20231222	135600	226202250	20100	20050	20100	20050	38
417	20231222	135500	225440300	20050	20050	20050	20050	3
418	20231222	135400	225380150	20000	20000	20000	20000	0
419	20231222	135300	225380150	20000	20000	20000	20000	3
420	20231222	135200	225320150	20050	20000	20050	20000	218
421	20231222	135100	220949350	20050	20050	20050	20000	35
422	20231222	135000	220247700	20050	20050	20050	20050	3
423	20231222	134900	220187550	20050	20050	20050	20050	0
424	20231222	134800	220187550	20050	20050	20050	20050	44
425	20231222	134700	219305350	20050	20050	20050	20050	2
426	20231222	134600	219265250	20050	20050	20050	20050	6
427	20231222	134500	219144950	20050	20050	20050	20050	0
428	20231222	134400	219144950	20050	20050	20050	20050	2
429	20231222	134300	219104850	20050	20050	20050	20050	2
430	20231222	134200	219064750	20050	20050	20050	20050	3
431	20231222	134100	219004600	20050	20050	20050	20050	3
432	20231222	134000	218944450	20000	20000	20000	20000	100
433	20231222	133900	216944450	20000	20000	20000	20000	2
434	20231222	133800	216904450	20000	20000	20000	20000	3
435	20231222	133700	216844450	20000	20000	20000	20000	2
436	20231222	133600	216804450	20000	20050	20050	20000	42
437	20231222	133500	215962450	20050	20050	20050	20050	202
438	20231222	133400	211912350	20000	20000	20000	20000	3
439	20231222	133300	211852350	20050	20050	20050	20000	4
440	20231222	133200	211772250	20000	20000	20000	20000	2
441	20231222	133100	211732250	20050	20000	20050	20000	4
442	20231222	133000	211652200	20000	20000	20000	20000	1
443	20231222	132900	211632200	20000	20050	20050	20000	3
444	20231222	132800	211572150	20000	20000	20000	20000	2
445	20231222	132700	211532150	20050	20000	20050	20000	4
446	20231222	132600	211452100	20050	20000	20050	20000	32
447	20231222	132500	210810600	20050	20050	20050	20050	1
448	20231222	132400	210790550	20000	20000	20000	20000	2
449	20231222	132300	210750550	20000	20000	20000	20000	3
450	20231222	132200	210690550	20000	20050	20050	20000	3
451	20231222	132100	210630500	20050	20000	20050	20000	5
452	20231222	132000	210530450	20050	20050	20050	20050	0
453	20231222	131900	210530450	20050	20050	20050	20050	1
454	20231222	131800	210510400	20000	20000	20000	20000	2
455	20231222	131700	210470400	20000	20000	20000	20000	2
456	20231222	131600	210430400	20100	20000	20100	20000	5
457	20231222	131500	210330250	20000	20000	20000	20000	0
458	20231222	131400	210330250	20000	20000	20000	20000	2
459	20231222	131300	210290250	20000	20000	20000	20000	2
460	20231222	131200	210250250	20000	20000	20000	20000	6
461	20231222	131100	210130250	20100	20100	20100	20100	1
462	20231222	131000	210110150	20000	20000	20000	20000	2
463	20231222	130900	210070150	20000	20000	20000	20000	2
464	20231222	130800	210030150	20000	20000	20000	20000	3
465	20231222	130700	209970150	20000	20100	20100	20000	6
466	20231222	130600	209849750	20000	20100	20100	20000	224
467	20231222	130500	205349750	20000	20050	20050	20000	44
468	20231222	130400	204467650	20050	20000	20050	20000	7
469	20231222	130300	204327450	20050	20000	20050	20000	3
470	20231222	130200	204267400	20050	20050	20050	20000	4
471	20231222	130100	204187300	20000	20000	20000	20000	41
472	20231222	130000	203367300	20000	20000	20000	20000	201
473	20231222	125900	199347300	20000	20000	20000	20000	2
474	20231222	125800	199307300	20000	20000	20000	20000	2
475	20231222	125700	199267300	20050	20000	20050	20000	4
476	20231222	125600	199187250	20050	20050	20050	20050	1
477	20231222	125500	199167200	20000	20000	20000	20000	2
478	20231222	125400	199127200	20000	20000	20000	20000	202
479	20231222	125300	195087200	20000	20000	20000	20000	3
480	20231222	125200	195027200	20100	20000	20100	20000	3
481	20231222	125100	194967100	20100	20100	20100	20100	18
482	20231222	125000	194605300	20000	20000	20000	20000	2
483	20231222	124900	194565300	20000	20000	20000	20000	3
484	20231222	124800	194505300	20000	20000	20000	20000	2
485	20231222	124700	194465300	20000	20000	20000	20000	2
486	20231222	124600	194425300	20000	20000	20000	20000	0
487	20231222	124500	194425300	20000	20000	20000	20000	3
488	20231222	124400	194365300	20000	20050	20050	20000	24
489	20231222	124300	193884200	20050	20050	20050	20050	2
490	20231222	124200	193844100	20050	20050	20050	20050	0
491	20231222	124100	193844100	20050	20050	20050	20050	3
492	20231222	124000	193783950	20050	20050	20050	20050	2
493	20231222	123900	193743850	20000	20050	20050	20000	4
494	20231222	123800	193663750	20000	20000	20000	20000	3
495	20231222	123700	193603750	20100	20100	20100	20100	1
496	20231222	123600	193583650	20000	20000	20000	20000	2
497	20231222	123500	193543650	20000	20000	20000	20000	2
498	20231222	123400	193503650	20000	20000	20000	20000	3
499	20231222	123300	193443650	20000	20000	20000	20000	2
500	20231222	123200	193403650	20000	20000	20000	20000	0
501	20231222	123100	193403650	20000	20000	20000	20000	2
502	20231222	123000	193363650	20000	20000	20000	20000	3
503	20231222	122900	193303650	20000	20000	20000	20000	2
504	20231222	122800	193263650	20000	20000	20000	20000	16
505	20231222	122700	192943650	20000	20000	20000	20000	0
506	20231222	122600	192943650	20000	20000	20000	20000	1003
507	20231222	122500	172883650	20000	20000	20000	20000	2
508	20231222	122400	172843650	20000	20000	20000	20000	2
509	20231222	122300	172803650	20000	20000	20000	20000	13
510	20231222	122200	172543650	20000	20000	20000	20000	0
511	20231222	122100	172543650	20000	20000	20000	20000	2
512	20231222	122000	172503650	20000	20000	20000	20000	2
513	20231222	121900	172463650	20000	20000	20000	20000	3
514	20231222	121800	172403650	20000	20000	20000	20000	10
515	20231222	121700	172203650	20000	20000	20000	20000	0
516	20231222	121600	172203650	20000	20000	20000	20000	2
517	20231222	121500	172163650	20000	20000	20000	20000	3
518	20231222	121400	172103650	20000	20000	20000	20000	2
519	20231222	121300	172063650	20000	20000	20000	20000	2
520	20231222	121200	172023650	20000	20000	20000	20000	69
521	20231222	121100	170643650	20000	20000	20000	20000	3
522	20231222	121000	170583650	20000	20000	20000	20000	53
523	20231222	120900	169523650	20000	20000	20000	20000	2
524	20231222	120800	169483650	20000	20000	20000	20000	0
525	20231222	120700	169483650	20000	20000	20000	20000	154
526	20231222	120600	166403650	20000	20050	20050	20000	10
527	20231222	120500	166203250	20050	20050	20050	20050	2
528	20231222	120400	166163150	20000	20000	20000	20000	3
529	20231222	120300	166103150	20000	20000	20000	20000	0
530	20231222	120200	166103150	20000	20000	20000	20000	2
531	20231222	120100	166063150	20000	20050	20050	20000	3
532	20231222	120000	166003100	20000	20000	20000	20000	3
533	20231222	115900	165943100	20050	20050	20050	20050	1
534	20231222	115800	165923050	20000	20000	20000	20000	0
535	20231222	115700	165923050	20000	20000	20000	20000	2
536	20231222	115600	165883050	20000	20000	20000	20000	3
537	20231222	115500	165823050	20050	20000	20050	20000	3
538	20231222	115400	165762950	20000	20000	20000	20000	2
539	20231222	115300	165722950	20000	20000	20000	20000	0
540	20231222	115200	165722950	20000	20000	20000	20000	3
541	20231222	115100	165662950	20000	20000	20000	20000	2
542	20231222	115000	165622950	20050	20050	20050	20050	2
543	20231222	114900	165582850	20000	20000	20000	20000	3
544	20231222	114800	165522850	20000	20050	20050	20000	270
545	20231222	114700	160115100	20050	20050	20050	20050	2
546	20231222	114600	160075000	20050	20050	20050	20050	2
547	20231222	114500	160034900	20050	20050	20050	20050	3
548	20231222	114400	159974750	20050	20050	20050	20050	37
549	20231222	114300	159232900	20050	20050	20050	20050	0
550	20231222	114200	159232900	20050	20050	20050	20050	2
551	20231222	114100	159192800	20050	20050	20050	20050	3
552	20231222	114000	159132650	20050	20050	20050	20050	2
553	20231222	113900	159092550	20050	20050	20050	20050	0
554	20231222	113800	159092550	20050	20050	20050	20050	2
555	20231222	113700	159052450	20050	20050	20050	20050	3
556	20231222	113600	158992300	20050	20050	20050	20050	2
557	20231222	113500	158952200	20050	20050	20050	20050	2
558	20231222	113400	158912100	20050	20050	20050	20050	0
559	20231222	113300	158912100	20050	20050	20050	20050	3
560	20231222	113200	158851950	20050	20050	20050	20050	7
561	20231222	113100	158711600	20050	20050	20050	20050	2
562	20231222	113000	158671500	20050	20050	20050	20050	3
563	20231222	112900	158611350	20050	20050	20050	20050	0
564	20231222	112800	158611350	20050	20050	20050	20050	2
565	20231222	112700	158571250	20050	20050	20050	20050	2
566	20231222	112600	158531150	20100	20050	20100	20050	329
567	20231222	112500	151918400	20050	20050	20050	20050	2
568	20231222	112400	151878300	20050	20050	20050	20050	0
569	20231222	112300	151878300	20050	20050	20050	20050	12
570	20231222	112200	151637700	20050	20050	20050	20050	3
571	20231222	112100	151577550	20050	20050	20050	20050	2
572	20231222	112000	151537450	20050	20050	20050	20050	38
573	20231222	111900	150775550	20050	20050	20050	20050	10
574	20231222	111800	150575050	20050	20050	20050	20050	3
575	20231222	111700	150514900	20050	20050	20050	20050	2
576	20231222	111600	150474800	20050	20100	20100	20050	8
577	20231222	111500	150314350	20050	20050	20050	20050	3
578	20231222	111400	150254200	20050	20050	20050	20050	0
579	20231222	111300	150254200	20050	20050	20050	20050	2
580	20231222	111200	150214100	20100	20050	20100	20050	3
581	20231222	111100	150153900	20050	20050	20050	20050	13
582	20231222	111000	149893250	20050	20050	20050	20050	0
583	20231222	110900	149893250	20050	20050	20050	20050	2
584	20231222	110800	149853150	20050	20050	20050	20050	15
585	20231222	110700	149552400	20050	20050	20050	20050	3
586	20231222	110600	149492250	20050	20050	20050	20050	2
587	20231222	110500	149452150	20050	20050	20050	20050	0
588	20231222	110400	149452150	20050	20050	20050	20050	6
589	20231222	110300	149331850	20050	20050	20050	20050	13
590	20231222	110200	149071200	20050	20050	20050	20050	2
591	20231222	110100	149031100	20050	20050	20050	20050	2
592	20231222	110000	148991000	20050	20050	20050	20050	3
593	20231222	105900	148930850	20050	20050	20050	20050	3
594	20231222	105800	148870700	20050	20050	20050	20050	6
595	20231222	105700	148750400	20050	20050	20050	20050	2
596	20231222	105600	148710300	20050	20050	20050	20050	5
597	20231222	105500	148610050	20100	20050	20100	20050	2
598	20231222	105400	148569900	20050	20050	20050	20050	2
599	20231222	105300	148529800	20050	20050	20050	20050	2
600	20231222	105200	148489700	20050	20050	20050	20050	3
601	20231222	105100	148429550	20050	20050	20050	20050	2
602	20231222	105000	148389450	20050	20050	20050	20050	30
603	20231222	104900	147787950	20050	20050	20050	20050	2
604	20231222	104800	147747850	20050	20050	20050	20050	13
605	20231222	104700	147487200	20050	20050	20050	20050	2
606	20231222	104600	147447100	20050	20050	20050	20050	2
607	20231222	104500	147407000	20050	20050	20050	20050	0
608	20231222	104400	147407000	20050	20050	20050	20050	3
609	20231222	104300	147346850	20050	20050	20050	20050	2
610	20231222	104200	147306750	20050	20050	20050	20050	2
611	20231222	104100	147266650	20050	20050	20050	20050	3
612	20231222	104000	147206500	20050	20050	20050	20050	0
613	20231222	103900	147206500	20050	20050	20050	20050	2
614	20231222	103800	147166400	20050	20050	20050	20050	15
615	20231222	103700	146865650	20050	20050	20050	20050	3
616	20231222	103600	146805500	20050	20050	20050	20050	0
617	20231222	103500	146805500	20050	20050	20050	20050	2
618	20231222	103400	146765400	20050	20050	20050	20050	2
619	20231222	103300	146725300	20050	20050	20050	20050	3
620	20231222	103200	146665150	20050	20050	20050	20050	2
621	20231222	103100	146625050	20050	20050	20050	20050	0
622	20231222	103000	146625050	20050	20050	20050	20050	2
623	20231222	102900	146584950	20050	20050	20050	20050	3
624	20231222	102800	146524800	20050	20050	20050	20050	2
625	20231222	102700	146484700	20050	20050	20050	20050	2
626	20231222	102600	146444600	20050	20050	20050	20050	0
627	20231222	102500	146444600	20050	20050	20050	20050	3
628	20231222	102400	146384450	20050	20050	20050	20050	2
629	20231222	102300	146344350	20050	20050	20050	20050	52
630	20231222	102200	145301750	20050	20050	20050	20050	13
631	20231222	102100	145041100	20050	20050	20050	20050	0
632	20231222	102000	145041100	20050	20050	20050	20050	2
633	20231222	101900	145001000	20050	20050	20050	20050	2
634	20231222	101800	144960900	20050	20050	20050	20050	3
635	20231222	101700	144900750	20050	20050	20050	20050	102
636	20231222	101600	142855650	20050	20050	20050	20050	0
637	20231222	101500	142855650	20050	20050	20050	20050	2
638	20231222	101400	142815550	20050	20050	20050	20050	3
639	20231222	101300	142755400	20050	20050	20050	20050	2
640	20231222	101200	142715300	20050	20050	20050	20050	2
641	20231222	101100	142675200	20050	20050	20050	20050	17
642	20231222	101000	142334350	20050	20050	20050	20050	3
643	20231222	100900	142274200	20050	20050	20050	20050	12
644	20231222	100800	142033600	20050	20050	20050	20050	2
645	20231222	100700	141993500	20050	20050	20050	20050	1
646	20231222	100600	141973450	20050	20000	20100	20000	24
647	20231222	100500	141493200	20000	20000	20000	20000	2
648	20231222	100400	141453200	20000	20000	20000	20000	2
649	20231222	100300	141413200	20050	20050	20050	20050	68
650	20231222	100200	140049800	20050	20050	20050	20050	7
651	20231222	100100	139909450	20050	20050	20050	20050	2
652	20231222	100000	139869350	20000	20000	20000	20000	2
653	20231222	095900	139829350	20000	20000	20000	20000	3
654	20231222	095800	139769350	20000	20000	20000	20000	2
655	20231222	095700	139729350	20000	20000	20000	20000	10
656	20231222	095600	139529350	20000	20000	20000	20000	2
657	20231222	095500	139489350	20000	20050	20050	20000	333
658	20231222	095400	132818500	20050	20050	20050	20050	2
659	20231222	095300	132778400	20050	20050	20050	20050	2
660	20231222	095200	132738300	20050	20050	20050	20050	20
661	20231222	095100	132337300	20050	20050	20050	20050	3
662	20231222	095000	132277150	20050	20050	20050	20050	2
663	20231222	094900	132237050	20050	20050	20050	20050	2
664	20231222	094800	132196950	20000	20000	20000	20000	3
665	20231222	094700	132136950	20000	20000	20000	20000	0
666	20231222	094600	132136950	20000	20000	20000	20000	93
667	20231222	094500	130276950	20000	20000	20000	20000	2
668	20231222	094400	130236950	20000	20000	20000	20000	3
669	20231222	094300	130176950	20050	20000	20050	20000	7
670	20231222	094200	130036700	20000	20000	20000	20000	1016
671	20231222	094100	109716700	20000	20050	20050	20000	27
672	20231222	094000	109175450	20050	20050	20050	20050	98
673	20231222	093900	107210550	20050	20050	20050	20050	2
674	20231222	093800	107170450	20050	20050	20050	20050	0
675	20231222	093700	107170450	20050	20050	20050	20050	22
676	20231222	093600	106729350	20050	20050	20100	20050	25
677	20231222	093500	106228000	20100	20050	20100	20050	746
678	20231222	093400	91270500	20050	20050	20050	20050	2
679	20231222	093300	91230400	20050	20050	20050	20050	0
680	20231222	093200	91230400	20050	20050	20050	20050	3
681	20231222	093100	91170250	20050	20100	20100	20050	40
682	20231222	093000	90366350	20050	20050	20050	20050	2
683	20231222	092900	90326250	20100	20050	20100	20050	11
684	20231222	092800	90105300	20100	20100	20100	20100	4
685	20231222	092700	90024900	20050	20050	20050	20050	2
686	20231222	092600	89984800	20050	20050	20050	20050	3
687	20231222	092500	89924650	20050	20050	20050	20050	4
688	20231222	092400	89844450	20050	20050	20050	20050	2
689	20231222	092300	89804350	20050	20050	20050	20050	158
690	20231222	092200	86636450	20050	20050	20050	20050	2
691	20231222	092100	86596350	20050	20050	20050	20050	3
692	20231222	092000	86536200	20100	20100	20100	20100	1
693	20231222	091900	86516100	20050	20050	20050	20050	18
694	20231222	091800	86155200	20050	20050	20050	20050	2
695	20231222	091700	86115100	20050	20050	20050	20050	3
696	20231222	091600	86054950	20050	20050	20050	20050	2
697	20231222	091500	86014850	20050	20050	20100	20050	149
698	20231222	091400	83026100	20050	20100	20100	20050	1184
699	20231222	091300	59266050	20100	20100	20100	20100	0
700	20231222	091200	59266050	20100	20100	20100	20100	202
701	20231222	091100	55205850	20100	20100	20100	20100	2
702	20231222	091000	55165650	20100	20150	20150	20100	83
703	20231222	090900	53493350	20150	20150	20150	20150	2
704	20231222	090800	53453050	20100	20150	20150	20100	566
705	20231222	090700	42053150	20100	20150	20150	20100	3
706	20231222	090600	41992800	20100	20150	20150	20100	4
707	20231222	090500	41912350	20100	20100	20100	20100	254
708	20231222	090400	36806950	20100	20100	20100	20100	550
709	20231222	090300	25751950	20100	20150	20150	20100	774
710	20231222	090200	10155950	20150	20150	20150	20150	3
711	20231222	090100	10095500	20150	20150	20200	20150	125
712	20231222	090000	7574250	20150	20100	20150	20100	272