KissMeData/294570/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205600	397344400	20150	20150	20150	20150	569
3	20231220	205500	397344400	20150	20150	20150	20150	0
4	20231220	205400	397344400	20150	20150	20150	20150	0
5	20231220	205300	397344400	20150	20150	20150	20150	0
6	20231220	205200	397344400	20150	20150	20150	20150	0
7	20231220	205100	397344400	20150	20150	20150	20150	0
8	20231220	205000	397344400	20150	20150	20150	20150	0
9	20231220	204900	397344400	20150	20150	20150	20150	0
10	20231220	204800	397344400	20150	20150	20150	20150	0
11	20231220	204700	397344400	20150	20150	20150	20150	0
12	20231220	204600	397344400	20150	20150	20150	20150	0
13	20231220	204500	397344400	20150	20150	20150	20150	0
14	20231220	204400	397344400	20150	20150	20150	20150	0
15	20231220	204300	397344400	20150	20150	20150	20150	0
16	20231220	204200	397344400	20150	20150	20150	20150	0
17	20231220	204100	397344400	20150	20150	20150	20150	0
18	20231220	204000	397344400	20150	20150	20150	20150	0
19	20231220	203900	397344400	20150	20150	20150	20150	0
20	20231220	203800	397344400	20150	20150	20150	20150	0
21	20231220	203700	397344400	20150	20150	20150	20150	0
22	20231220	203600	397344400	20150	20150	20150	20150	0
23	20231220	203500	397344400	20150	20150	20150	20150	0
24	20231220	203400	397344400	20150	20150	20150	20150	0
25	20231220	203300	397344400	20150	20150	20150	20150	0
26	20231220	203200	397344400	20150	20150	20150	20150	0
27	20231220	203100	397344400	20150	20150	20150	20150	0
28	20231220	203000	397344400	20150	20150	20150	20150	0
29	20231220	202900	397344400	20150	20150	20150	20150	0
30	20231220	202800	397344400	20150	20150	20150	20150	0
31	20231220	202700	397344400	20150	20150	20150	20150	0
32	20231220	202600	397344400	20150	20150	20150	20150	569
33	20231220	202500	397344400	20150	20150	20150	20150	0
34	20231220	202400	397344400	20150	20150	20150	20150	0
35	20231220	202300	397344400	20150	20150	20150	20150	0
36	20231220	202200	397344400	20150	20150	20150	20150	0
37	20231220	202100	397344400	20150	20150	20150	20150	0
38	20231220	202000	397344400	20150	20150	20150	20150	0
39	20231220	201900	397344400	20150	20150	20150	20150	0
40	20231220	201800	397344400	20150	20150	20150	20150	0
41	20231220	201700	397344400	20150	20150	20150	20150	0
42	20231220	201600	397344400	20150	20150	20150	20150	0
43	20231220	201500	397344400	20150	20150	20150	20150	0
44	20231220	201400	397344400	20150	20150	20150	20150	0
45	20231220	201300	397344400	20150	20150	20150	20150	0
46	20231220	201200	397344400	20150	20150	20150	20150	0
47	20231220	201100	397344400	20150	20150	20150	20150	0
48	20231220	201000	397344400	20150	20150	20150	20150	0
49	20231220	200900	397344400	20150	20150	20150	20150	0
50	20231220	200800	397344400	20150	20150	20150	20150	0
51	20231220	200700	397344400	20150	20150	20150	20150	0
52	20231220	200600	397344400	20150	20150	20150	20150	0
53	20231220	200500	397344400	20150	20150	20150	20150	0
54	20231220	200400	397344400	20150	20150	20150	20150	0
55	20231220	200300	397344400	20150	20150	20150	20150	0
56	20231220	200200	397344400	20150	20150	20150	20150	0
57	20231220	200100	397344400	20150	20150	20150	20150	0
58	20231220	200000	397344400	20150	20150	20150	20150	0
59	20231220	195900	397344400	20150	20150	20150	20150	0
60	20231220	195800	397344400	20150	20150	20150	20150	0
61	20231220	195700	397344400	20150	20150	20150	20150	0
62	20231220	195600	397344400	20150	20150	20150	20150	569
63	20231220	195500	397344400	20150	20150	20150	20150	0
64	20231220	195400	397344400	20150	20150	20150	20150	0
65	20231220	195300	397344400	20150	20150	20150	20150	0
66	20231220	195200	397344400	20150	20150	20150	20150	0
67	20231220	195100	397344400	20150	20150	20150	20150	0
68	20231220	195000	397344400	20150	20150	20150	20150	0
69	20231220	194900	397344400	20150	20150	20150	20150	0
70	20231220	194800	397344400	20150	20150	20150	20150	0
71	20231220	194700	397344400	20150	20150	20150	20150	0
72	20231220	194600	397344400	20150	20150	20150	20150	0
73	20231220	194500	397344400	20150	20150	20150	20150	0
74	20231220	194400	397344400	20150	20150	20150	20150	0
75	20231220	194300	397344400	20150	20150	20150	20150	0
76	20231220	194200	397344400	20150	20150	20150	20150	0
77	20231220	194100	397344400	20150	20150	20150	20150	0
78	20231220	194000	397344400	20150	20150	20150	20150	0
79	20231220	193900	397344400	20150	20150	20150	20150	0
80	20231220	193800	397344400	20150	20150	20150	20150	0
81	20231220	193700	397344400	20150	20150	20150	20150	0
82	20231220	193600	397344400	20150	20150	20150	20150	0
83	20231220	193500	397344400	20150	20150	20150	20150	0
84	20231220	193400	397344400	20150	20150	20150	20150	0
85	20231220	193300	397344400	20150	20150	20150	20150	0
86	20231220	193200	397344400	20150	20150	20150	20150	0
87	20231220	193100	397344400	20150	20150	20150	20150	0
88	20231220	193000	397344400	20150	20150	20150	20150	0
89	20231220	192900	397344400	20150	20150	20150	20150	0
90	20231220	192800	397344400	20150	20150	20150	20150	0
91	20231220	192700	397344400	20150	20150	20150	20150	0
92	20231220	192600	397344400	20150	20150	20150	20150	569
93	20231220	192500	397344400	20150	20150	20150	20150	0
94	20231220	192400	397344400	20150	20150	20150	20150	0
95	20231220	192300	397344400	20150	20150	20150	20150	0
96	20231220	192200	397344400	20150	20150	20150	20150	0
97	20231220	192100	397344400	20150	20150	20150	20150	0
98	20231220	192000	397344400	20150	20150	20150	20150	0
99	20231220	191900	397344400	20150	20150	20150	20150	0
100	20231220	191800	397344400	20150	20150	20150	20150	0
101	20231220	191700	397344400	20150	20150	20150	20150	0
102	20231220	191600	397344400	20150	20150	20150	20150	0
103	20231220	191500	397344400	20150	20150	20150	20150	0
104	20231220	191400	397344400	20150	20150	20150	20150	0
105	20231220	191300	397344400	20150	20150	20150	20150	0
106	20231220	191200	397344400	20150	20150	20150	20150	0
107	20231220	191100	397344400	20150	20150	20150	20150	0
108	20231220	191000	397344400	20150	20150	20150	20150	0
109	20231220	190900	397344400	20150	20150	20150	20150	0
110	20231220	190800	397344400	20150	20150	20150	20150	0
111	20231220	190700	397344400	20150	20150	20150	20150	0
112	20231220	190600	397344400	20150	20150	20150	20150	0
113	20231220	190500	397344400	20150	20150	20150	20150	0
114	20231220	190400	397344400	20150	20150	20150	20150	0
115	20231220	190300	397344400	20150	20150	20150	20150	0
116	20231220	190200	397344400	20150	20150	20150	20150	0
117	20231220	190100	397344400	20150	20150	20150	20150	0
118	20231220	190000	397344400	20150	20150	20150	20150	0
119	20231220	185900	397344400	20150	20150	20150	20150	0
120	20231220	185800	397344400	20150	20150	20150	20150	0
121	20231220	185700	397344400	20150	20150	20150	20150	0
122	20231220	185600	397344400	20150	20150	20150	20150	569
123	20231220	185500	397344400	20150	20150	20150	20150	0
124	20231220	185400	397344400	20150	20150	20150	20150	0
125	20231220	185300	397344400	20150	20150	20150	20150	0
126	20231220	185200	397344400	20150	20150	20150	20150	0
127	20231220	185100	397344400	20150	20150	20150	20150	0
128	20231220	185000	397344400	20150	20150	20150	20150	0
129	20231220	184900	397344400	20150	20150	20150	20150	0
130	20231220	184800	397344400	20150	20150	20150	20150	0
131	20231220	184700	397344400	20150	20150	20150	20150	0
132	20231220	184600	397344400	20150	20150	20150	20150	0
133	20231220	184500	397344400	20150	20150	20150	20150	0
134	20231220	184400	397344400	20150	20150	20150	20150	0
135	20231220	184300	397344400	20150	20150	20150	20150	0
136	20231220	184200	397344400	20150	20150	20150	20150	0
137	20231220	184100	397344400	20150	20150	20150	20150	0
138	20231220	184000	397344400	20150	20150	20150	20150	0
139	20231220	183900	397344400	20150	20150	20150	20150	0
140	20231220	183800	397344400	20150	20150	20150	20150	0
141	20231220	183700	397344400	20150	20150	20150	20150	0
142	20231220	183600	397344400	20150	20150	20150	20150	0
143	20231220	183500	397344400	20150	20150	20150	20150	0
144	20231220	183400	397344400	20150	20150	20150	20150	0
145	20231220	183300	397344400	20150	20150	20150	20150	0
146	20231220	183200	397344400	20150	20150	20150	20150	0
147	20231220	183100	397344400	20150	20150	20150	20150	0
148	20231220	183000	397344400	20150	20150	20150	20150	0
149	20231220	182900	397344400	20150	20150	20150	20150	0
150	20231220	182800	397344400	20150	20150	20150	20150	0
151	20231220	182700	397344400	20150	20150	20150	20150	0
152	20231220	182600	397344400	20150	20150	20150	20150	569
153	20231220	182500	397344400	20150	20150	20150	20150	0
154	20231220	182400	397344400	20150	20150	20150	20150	0
155	20231220	182300	397344400	20150	20150	20150	20150	0
156	20231220	182200	397344400	20150	20150	20150	20150	0
157	20231220	182100	397344400	20150	20150	20150	20150	0
158	20231220	182000	397344400	20150	20150	20150	20150	0
159	20231220	181900	397344400	20150	20150	20150	20150	0
160	20231220	181800	397344400	20150	20150	20150	20150	0
161	20231220	181700	397344400	20150	20150	20150	20150	0
162	20231220	181600	397344400	20150	20150	20150	20150	0
163	20231220	181500	397344400	20150	20150	20150	20150	0
164	20231220	181400	397344400	20150	20150	20150	20150	0
165	20231220	181300	397344400	20150	20150	20150	20150	0
166	20231220	181200	397344400	20150	20150	20150	20150	0
167	20231220	181100	397344400	20150	20150	20150	20150	0
168	20231220	181000	397344400	20150	20150	20150	20150	0
169	20231220	180900	397344400	20150	20150	20150	20150	0
170	20231220	180800	397344400	20150	20150	20150	20150	0
171	20231220	180700	397344400	20150	20150	20150	20150	0
172	20231220	180600	397344400	20150	20150	20150	20150	0
173	20231220	180500	397344400	20150	20150	20150	20150	0
174	20231220	180400	397344400	20150	20150	20150	20150	0
175	20231220	180300	397344400	20150	20150	20150	20150	0
176	20231220	180200	397344400	20150	20150	20150	20150	0
177	20231220	180100	397344400	20150	20150	20150	20150	0
178	20231220	180000	397344400	20150	20150	20150	20150	0
179	20231220	175900	397344400	20150	20150	20150	20150	0
180	20231220	175800	397344400	20150	20150	20150	20150	0
181	20231220	175700	397344400	20150	20150	20150	20150	0
182	20231220	175600	397344400	20150	20150	20150	20150	569
183	20231220	175500	397344400	20150	20150	20150	20150	0
184	20231220	175400	397344400	20150	20150	20150	20150	0
185	20231220	175300	397344400	20150	20150	20150	20150	0
186	20231220	175200	397344400	20150	20150	20150	20150	0
187	20231220	175100	397344400	20150	20150	20150	20150	0
188	20231220	175000	397344400	20150	20150	20150	20150	0
189	20231220	174900	397344400	20150	20150	20150	20150	0
190	20231220	174800	397344400	20150	20150	20150	20150	0
191	20231220	174700	397344400	20150	20150	20150	20150	0
192	20231220	174600	397344400	20150	20150	20150	20150	0
193	20231220	174500	397344400	20150	20150	20150	20150	0
194	20231220	174400	397344400	20150	20150	20150	20150	0
195	20231220	174300	397344400	20150	20150	20150	20150	0
196	20231220	174200	397344400	20150	20150	20150	20150	0
197	20231220	174100	397344400	20150	20150	20150	20150	0
198	20231220	174000	397344400	20150	20150	20150	20150	0
199	20231220	173900	397344400	20150	20150	20150	20150	0
200	20231220	173800	397344400	20150	20150	20150	20150	0
201	20231220	173700	397344400	20150	20150	20150	20150	0
202	20231220	173600	397344400	20150	20150	20150	20150	0
203	20231220	173500	397344400	20150	20150	20150	20150	0
204	20231220	173400	397344400	20150	20150	20150	20150	0
205	20231220	173300	397344400	20150	20150	20150	20150	0
206	20231220	173200	397344400	20150	20150	20150	20150	0
207	20231220	173100	397344400	20150	20150	20150	20150	0
208	20231220	173000	397344400	20150	20150	20150	20150	0
209	20231220	172900	397344400	20150	20150	20150	20150	0
210	20231220	172800	397344400	20150	20150	20150	20150	0
211	20231220	172700	397344400	20150	20150	20150	20150	0
212	20231220	172600	397344400	20150	20150	20150	20150	569
213	20231220	172500	397344400	20150	20150	20150	20150	0
214	20231220	172400	397344400	20150	20150	20150	20150	0
215	20231220	172300	397344400	20150	20150	20150	20150	0
216	20231220	172200	397344400	20150	20150	20150	20150	0
217	20231220	172100	397344400	20150	20150	20150	20150	0
218	20231220	172000	397344400	20150	20150	20150	20150	0
219	20231220	171900	397344400	20150	20150	20150	20150	0
220	20231220	171800	397344400	20150	20150	20150	20150	0
221	20231220	171700	397344400	20150	20150	20150	20150	0
222	20231220	171600	397344400	20150	20150	20150	20150	0
223	20231220	171500	397344400	20150	20150	20150	20150	0
224	20231220	171400	397344400	20150	20150	20150	20150	0
225	20231220	171300	397344400	20150	20150	20150	20150	0
226	20231220	171200	397344400	20150	20150	20150	20150	0
227	20231220	171100	397344400	20150	20150	20150	20150	0
228	20231220	171000	397344400	20150	20150	20150	20150	0
229	20231220	170900	397344400	20150	20150	20150	20150	0
230	20231220	170800	397344400	20150	20150	20150	20150	0
231	20231220	170700	397344400	20150	20150	20150	20150	0
232	20231220	170600	397344400	20150	20150	20150	20150	0
233	20231220	170500	397344400	20150	20150	20150	20150	0
234	20231220	170400	397344400	20150	20150	20150	20150	0
235	20231220	170300	397344400	20150	20150	20150	20150	0
236	20231220	170200	397344400	20150	20150	20150	20150	0
237	20231220	170100	397344400	20150	20150	20150	20150	0
238	20231220	170000	397344400	20150	20150	20150	20150	0
239	20231220	165900	397344400	20150	20150	20150	20150	0
240	20231220	165800	397344400	20150	20150	20150	20150	0
241	20231220	165700	397344400	20150	20150	20150	20150	0
242	20231220	165600	397344400	20150	20150	20150	20150	569
243	20231220	165500	397344400	20150	20150	20150	20150	0
244	20231220	165400	397344400	20150	20150	20150	20150	0
245	20231220	165300	397344400	20150	20150	20150	20150	0
246	20231220	165200	397344400	20150	20150	20150	20150	0
247	20231220	165100	397344400	20150	20150	20150	20150	0
248	20231220	165000	397344400	20150	20150	20150	20150	0
249	20231220	164900	397344400	20150	20150	20150	20150	0
250	20231220	164800	397344400	20150	20150	20150	20150	0
251	20231220	164700	397344400	20150	20150	20150	20150	0
252	20231220	164600	397344400	20150	20150	20150	20150	0
253	20231220	164500	397344400	20150	20150	20150	20150	0
254	20231220	164400	397344400	20150	20150	20150	20150	0
255	20231220	164300	397344400	20150	20150	20150	20150	0
256	20231220	164200	397344400	20150	20150	20150	20150	0
257	20231220	164100	397344400	20150	20150	20150	20150	0
258	20231220	164000	397344400	20150	20150	20150	20150	0
259	20231220	163900	397344400	20150	20150	20150	20150	0
260	20231220	163800	397344400	20150	20150	20150	20150	0
261	20231220	163700	397344400	20150	20150	20150	20150	0
262	20231220	163600	397344400	20150	20150	20150	20150	0
263	20231220	163500	397344400	20150	20150	20150	20150	0
264	20231220	163400	397344400	20150	20150	20150	20150	0
265	20231220	163300	397344400	20150	20150	20150	20150	0
266	20231220	163200	397344400	20150	20150	20150	20150	0
267	20231220	163100	397344400	20150	20150	20150	20150	0
268	20231220	163000	397344400	20150	20150	20150	20150	0
269	20231220	162900	397344400	20150	20150	20150	20150	0
270	20231220	162800	397344400	20150	20150	20150	20150	0
271	20231220	162700	397344400	20150	20150	20150	20150	0
272	20231220	162600	397344400	20150	20150	20150	20150	569
273	20231220	162500	397344400	20150	20150	20150	20150	0
274	20231220	162400	397344400	20150	20150	20150	20150	0
275	20231220	162300	397344400	20150	20150	20150	20150	0
276	20231220	162200	397344400	20150	20150	20150	20150	0
277	20231220	162100	397344400	20150	20150	20150	20150	0
278	20231220	162000	397344400	20150	20150	20150	20150	0
279	20231220	161900	397344400	20150	20150	20150	20150	0
280	20231220	161800	397344400	20150	20150	20150	20150	0
281	20231220	161700	397344400	20150	20150	20150	20150	0
282	20231220	161600	397344400	20150	20150	20150	20150	0
283	20231220	161500	397344400	20150	20150	20150	20150	0
284	20231220	161400	397344400	20150	20150	20150	20150	0
285	20231220	161300	397344400	20150	20150	20150	20150	0
286	20231220	161200	397344400	20150	20150	20150	20150	0
287	20231220	161100	397344400	20150	20150	20150	20150	0
288	20231220	161000	397344400	20150	20150	20150	20150	0
289	20231220	160900	397344400	20150	20150	20150	20150	0
290	20231220	160800	397344400	20150	20150	20150	20150	0
291	20231220	160700	397344400	20150	20150	20150	20150	0
292	20231220	160600	397344400	20150	20150	20150	20150	0
293	20231220	160500	397344400	20150	20150	20150	20150	0
294	20231220	160400	397344400	20150	20150	20150	20150	0
295	20231220	160300	397344400	20150	20150	20150	20150	0
296	20231220	160200	397344400	20150	20150	20150	20150	0
297	20231220	160100	397344400	20150	20150	20150	20150	0
298	20231220	160000	397344400	20150	20150	20150	20150	0
299	20231220	155900	397344400	20150	20150	20150	20150	0
300	20231220	155800	397344400	20150	20150	20150	20150	0
301	20231220	155700	397344400	20150	20150	20150	20150	0
302	20231220	155600	397344400	20150	20150	20150	20150	569
303	20231220	155500	397344400	20150	20150	20150	20150	0
304	20231220	155400	397344400	20150	20150	20150	20150	0
305	20231220	155300	397344400	20150	20150	20150	20150	0
306	20231220	155200	397344400	20150	20150	20150	20150	0
307	20231220	155100	397344400	20150	20150	20150	20150	0
308	20231220	155000	397344400	20150	20150	20150	20150	0
309	20231220	154900	397344400	20150	20150	20150	20150	0
310	20231220	154800	397344400	20150	20150	20150	20150	0
311	20231220	154700	397344400	20150	20150	20150	20150	0
312	20231220	154600	397344400	20150	20150	20150	20150	0
313	20231220	154500	397344400	20150	20150	20150	20150	0
314	20231220	154400	397344400	20150	20150	20150	20150	0
315	20231220	154300	397344400	20150	20150	20150	20150	0
316	20231220	154200	397344400	20150	20150	20150	20150	0
317	20231220	154100	397344400	20150	20150	20150	20150	0
318	20231220	154000	397344400	20150	20150	20150	20150	0
319	20231220	153900	397344400	20150	20150	20150	20150	0
320	20231220	153800	397344400	20150	20150	20150	20150	0
321	20231220	153700	397344400	20150	20150	20150	20150	0
322	20231220	153600	397344400	20150	20150	20150	20150	0
323	20231220	153500	397344400	20150	20150	20150	20150	0
324	20231220	153400	397344400	20150	20150	20150	20150	0
325	20231220	153300	397344400	20150	20150	20150	20150	0
326	20231220	153200	397344400	20150	20150	20150	20150	0
327	20231220	153100	397344400	20150	20150	20150	20150	0
328	20231220	153000	397344400	20150	20150	20150	20150	569
329	20231220	152900	385879050	20100	20100	20100	20100	0
330	20231220	152800	385879050	20100	20100	20100	20100	0
331	20231220	152700	385879050	20100	20100	20100	20100	0
332	20231220	152600	385879050	20100	20100	20100	20100	0
333	20231220	152500	385879050	20100	20100	20100	20100	0
334	20231220	152400	385879050	20100	20100	20100	20100	0
335	20231220	152300	385879050	20100	20100	20100	20100	0
336	20231220	152200	385879050	20100	20100	20100	20100	0
337	20231220	152100	385879050	20100	20100	20100	20100	0
338	20231220	152000	385879050	20100	20100	20100	20100	0
339	20231220	151900	385879050	20100	20050	20100	20050	464
340	20231220	151800	376565500	20050	20050	20050	20000	675
341	20231220	151700	363050850	20000	20000	20000	20000	0
342	20231220	151600	363050850	20000	20050	20050	20000	47
343	20231220	151500	362108950	20050	20050	20050	20050	2
344	20231220	151400	362068850	20050	20050	20050	20050	0
345	20231220	151300	362068850	20050	20050	20050	20050	0
346	20231220	151200	362068850	20050	20050	20050	20050	42
347	20231220	151100	361226750	20050	20050	20050	20050	12
348	20231220	151000	360986150	20000	20000	20000	20000	206
349	20231220	150900	356866150	20050	20050	20050	20050	2
350	20231220	150800	356826050	20050	20000	20050	20000	22
351	20231220	150700	356385650	20050	20050	20050	20050	0
352	20231220	150600	356385650	20050	20050	20050	20050	15
353	20231220	150500	356084900	20050	20000	20050	20000	78
354	20231220	150400	354523900	20050	20050	20050	20050	11
355	20231220	150300	354303350	20050	20050	20050	20050	0
356	20231220	150200	354303350	20050	20050	20050	20050	50
357	20231220	150100	353300850	20050	20050	20050	20050	0
358	20231220	150000	353300850	20050	20050	20050	20050	50
359	20231220	145900	352298350	20050	20050	20050	20050	0
360	20231220	145800	352298350	20050	20050	20050	20050	5
361	20231220	145700	352198100	20050	20050	20050	20050	10
362	20231220	145600	351997600	20000	20000	20000	20000	0
363	20231220	145500	351997600	20000	20000	20000	20000	0
364	20231220	145400	351997600	20000	20000	20000	20000	0
365	20231220	145300	351997600	20000	20000	20000	20000	1158
366	20231220	145200	328837600	20050	20050	20050	20050	3
367	20231220	145100	328777450	20000	20000	20000	20000	0
368	20231220	145000	328777450	20000	20000	20000	20000	0
369	20231220	144900	328777450	20000	20000	20000	20000	227
370	20231220	144800	324237450	20000	20000	20000	20000	6
371	20231220	144700	324117450	20000	20050	20050	20000	31
372	20231220	144600	323496000	20050	20050	20050	20050	0
373	20231220	144500	323496000	20050	20050	20050	20050	0
374	20231220	144400	323496000	20050	20050	20050	20050	0
375	20231220	144300	323496000	20050	20050	20050	20050	10
376	20231220	144200	323295500	20100	20100	20100	20100	0
377	20231220	144100	323295500	20100	20100	20100	20100	1
378	20231220	144000	323275400	20050	20100	20100	20050	2041
379	20231220	143900	282351300	20150	20150	20150	20150	0
380	20231220	143800	282351300	20150	20150	20150	20150	0
381	20231220	143700	282351300	20150	20150	20150	20150	0
382	20231220	143600	282351300	20150	20150	20150	20150	0
383	20231220	143500	282351300	20150	20150	20150	20150	0
384	20231220	143400	282351300	20150	20150	20150	20150	0
385	20231220	143300	282351300	20150	20150	20150	20150	0
386	20231220	143200	282351300	20150	20150	20150	20150	0
387	20231220	143100	282351300	20150	20150	20150	20150	0
388	20231220	143000	282351300	20150	20150	20150	20150	0
389	20231220	142900	282351300	20150	20150	20150	20150	0
390	20231220	142800	282351300	20150	20100	20150	20100	17
391	20231220	142700	282009550	20150	20150	20150	20150	1
392	20231220	142600	281989400	20050	20100	20100	20050	611
393	20231220	142500	269735750	20100	20150	20150	20100	32
394	20231220	142400	269091000	20100	20150	20150	20100	32
395	20231220	142300	268446300	20150	20150	20150	20150	0
396	20231220	142200	268446300	20150	20150	20150	20150	0
397	20231220	142100	268446300	20150	20100	20150	20100	106
398	20231220	142000	266315650	20200	20200	20200	20200	0
399	20231220	141900	266315650	20200	20200	20200	20200	0
400	20231220	141800	266315650	20200	20150	20200	20100	39
401	20231220	141700	265529850	20150	20150	20150	20150	0
402	20231220	141600	265529850	20150	20150	20150	20150	0
403	20231220	141500	265529850	20150	20150	20150	20150	0
404	20231220	141400	265529850	20150	20150	20150	20150	0
405	20231220	141300	265529850	20150	20150	20150	20150	0
406	20231220	141200	265529850	20150	20150	20150	20150	0
407	20231220	141100	265529850	20150	20150	20150	20150	0
408	20231220	141000	265529850	20150	20150	20150	20150	0
409	20231220	140900	265529850	20150	20150	20150	20150	0
410	20231220	140800	265529850	20150	20150	20150	20100	347
411	20231220	140700	258538550	20200	20150	20200	20150	697
412	20231220	140600	244493950	20150	20150	20150	20150	0
413	20231220	140500	244493950	20150	20150	20150	20050	29
414	20231220	140400	243909900	20150	20150	20150	20150	0
415	20231220	140300	243909900	20150	20150	20150	20150	0
416	20231220	140200	243909900	20150	20150	20150	20150	0
417	20231220	140100	243909900	20150	20150	20150	20150	0
418	20231220	140000	243909900	20150	20150	20150	20150	0
419	20231220	135900	243909900	20150	20100	20150	20100	15
420	20231220	135800	243608350	20100	20100	20100	20100	0
421	20231220	135700	243608350	20100	20100	20100	20100	1
422	20231220	135600	243588250	20100	20100	20100	20100	0
423	20231220	135500	243588250	20100	20100	20100	20100	0
424	20231220	135400	243588250	20100	20100	20100	20100	137
425	20231220	135300	240834550	20100	20100	20100	20100	13
426	20231220	135200	240573250	20100	20100	20100	20100	1
427	20231220	135100	240553150	20050	20050	20050	20050	0
428	20231220	135000	240553150	20050	20100	20100	20050	13
429	20231220	134900	240292000	20100	20100	20100	20100	2
430	20231220	134800	240251800	20100	20100	20100	20100	47
431	20231220	134700	239307100	20050	20050	20050	20050	0
432	20231220	134600	239307100	20050	20100	20100	20050	34
433	20231220	134500	238623900	20100	20100	20100	20100	0
434	20231220	134400	238623900	20100	20100	20100	20100	0
435	20231220	134300	238623900	20100	20100	20100	20100	0
436	20231220	134200	238623900	20100	20100	20100	20100	2
437	20231220	134100	238583700	20100	20100	20100	20100	0
438	20231220	134000	238583700	20100	20100	20100	20100	0
439	20231220	133900	238583700	20100	20100	20100	20100	0
440	20231220	133800	238583700	20100	20100	20100	20100	0
441	20231220	133700	238583700	20100	20100	20100	20100	0
442	20231220	133600	238583700	20100	20100	20100	20100	1
443	20231220	133500	238563600	20100	20100	20100	20100	1
444	20231220	133400	238543500	20050	20050	20050	20050	0
445	20231220	133300	238543500	20050	20050	20050	20050	0
446	20231220	133200	238543500	20050	20050	20050	20050	0
447	20231220	133100	238543500	20050	20050	20050	20050	0
448	20231220	133000	238543500	20050	20050	20050	20050	0
449	20231220	132900	238543500	20050	20050	20050	20050	0
450	20231220	132800	238543500	20050	20100	20100	20050	536
451	20231220	132700	227773400	20100	20100	20100	20100	214
452	20231220	132600	223472000	20100	20100	20100	20100	0
453	20231220	132500	223472000	20100	20100	20100	20100	0
454	20231220	132400	223472000	20100	20100	20100	20100	61
455	20231220	132300	222245900	20100	20150	20150	20100	58
456	20231220	132200	221079900	20100	20100	20150	20100	67
457	20231220	132100	219733150	20100	20100	20100	20100	110
458	20231220	132000	217522150	20100	20100	20150	20100	186
459	20231220	131900	213778550	20100	20100	20100	20100	0
460	20231220	131800	213778550	20100	20100	20100	20100	252
461	20231220	131700	208713350	20150	20150	20150	20150	54
462	20231220	131600	207625250	20150	20150	20150	20150	0
463	20231220	131500	207625250	20150	20150	20150	20150	0
464	20231220	131400	207625250	20150	20150	20150	20150	26
465	20231220	131300	207101350	20100	20100	20100	20100	0
466	20231220	131200	207101350	20100	20100	20100	20100	0
467	20231220	131100	207101350	20100	20100	20100	20100	0
468	20231220	131000	207101350	20100	20100	20100	20100	0
469	20231220	130900	207101350	20100	20100	20100	20100	0
470	20231220	130800	207101350	20100	20100	20100	20100	1
471	20231220	130700	207081250	20150	20150	20150	20150	0
472	20231220	130600	207081250	20150	20150	20150	20150	35
473	20231220	130500	206376000	20150	20150	20150	20150	0
474	20231220	130400	206376000	20150	20150	20150	20150	4
475	20231220	130300	206295400	20150	20150	20150	20150	0
476	20231220	130200	206295400	20150	20150	20150	20150	0
477	20231220	130100	206295400	20150	20150	20150	20150	0
478	20231220	130000	206295400	20150	20150	20150	20150	0
479	20231220	125900	206295400	20150	20150	20150	20150	0
480	20231220	125800	206295400	20150	20100	20150	20100	35
481	20231220	125700	205590550	20150	20150	20150	20150	0
482	20231220	125600	205590550	20150	20150	20150	20150	2
483	20231220	125500	205550250	20150	20150	20150	20150	47
484	20231220	125400	204603200	20200	20200	20200	20200	0
485	20231220	125300	204603200	20200	20200	20200	20200	5
486	20231220	125200	204502200	20200	20200	20200	20200	0
487	20231220	125100	204502200	20200	20200	20200	20200	0
488	20231220	125000	204502200	20200	20200	20200	20200	0
489	20231220	124900	204502200	20200	20200	20200	20200	0
490	20231220	124800	204502200	20200	20200	20200	20200	4
491	20231220	124700	204421400	20200	20200	20200	20200	10
492	20231220	124600	204219400	20200	20200	20200	20200	0
493	20231220	124500	204219400	20200	20200	20200	20200	0
494	20231220	124400	204219400	20200	20200	20200	20200	0
495	20231220	124300	204219400	20200	20200	20200	20200	0
496	20231220	124200	204219400	20200	20200	20200	20200	0
497	20231220	124100	204219400	20200	20200	20200	20200	0
498	20231220	124000	204219400	20200	20200	20200	20200	0
499	20231220	123900	204219400	20200	20200	20200	20200	0
500	20231220	123800	204219400	20200	20200	20200	20200	0
501	20231220	123700	204219400	20200	20150	20200	20100	267
502	20231220	123600	198839700	20200	20200	20200	20200	0
503	20231220	123500	198839700	20200	20200	20200	20200	0
504	20231220	123400	198839700	20200	20200	20200	20200	0
505	20231220	123300	198839700	20200	20200	20200	20200	1
506	20231220	123200	198819500	20200	20200	20200	20200	1
507	20231220	123100	198799300	20150	20150	20150	20150	0
508	20231220	123000	198799300	20150	20150	20150	20150	0
509	20231220	122900	198799300	20150	20150	20150	20150	0
510	20231220	122800	198799300	20150	20150	20150	20150	0
511	20231220	122700	198799300	20150	20150	20150	20150	25
512	20231220	122600	198295550	20200	20200	20200	20200	0
513	20231220	122500	198295550	20200	20200	20200	20200	0
514	20231220	122400	198295550	20200	20200	20200	20200	0
515	20231220	122300	198295550	20200	20200	20200	20200	0
516	20231220	122200	198295550	20200	20200	20200	20200	1
517	20231220	122100	198275350	20100	20100	20100	20100	0
518	20231220	122000	198275350	20100	20100	20100	20100	0
519	20231220	121900	198275350	20100	20100	20100	20100	0
520	20231220	121800	198275350	20100	20100	20100	20100	0
521	20231220	121700	198275350	20100	20100	20100	20100	0
522	20231220	121600	198275350	20100	20100	20100	20100	0
523	20231220	121500	198275350	20100	20100	20100	20100	0
524	20231220	121400	198275350	20100	20100	20100	20100	44
525	20231220	121300	197390950	20100	20100	20100	20100	0
526	20231220	121200	197390950	20100	20100	20100	20100	0
527	20231220	121100	197390950	20100	20150	20150	20100	12
528	20231220	121000	197149250	20100	20100	20100	20100	0
529	20231220	120900	197149250	20100	20100	20100	20100	0
530	20231220	120800	197149250	20100	20100	20100	20100	2
531	20231220	120700	197109050	20200	20200	20200	20200	0
532	20231220	120600	197109050	20200	20200	20200	20200	0
533	20231220	120500	197109050	20200	20200	20200	20200	0
534	20231220	120400	197109050	20200	20200	20200	20200	0
535	20231220	120300	197109050	20200	20200	20200	20200	0
536	20231220	120200	197109050	20200	20200	20200	20200	0
537	20231220	120100	197109050	20200	20200	20200	20200	0
538	20231220	120000	197109050	20200	20200	20200	20200	0
539	20231220	115900	197109050	20200	20200	20200	20200	0
540	20231220	115800	197109050	20200	20200	20200	20200	0
541	20231220	115700	197109050	20200	20200	20200	20200	0
542	20231220	115600	197109050	20200	20200	20200	20200	0
543	20231220	115500	197109050	20200	20200	20200	20200	0
544	20231220	115400	197109050	20200	20200	20200	20200	0
545	20231220	115300	197109050	20200	20200	20200	20200	0
546	20231220	115200	197109050	20200	20200	20200	20200	0
547	20231220	115100	197109050	20200	20200	20200	20200	2
548	20231220	115000	197068650	20200	20200	20200	20200	0
549	20231220	114900	197068650	20200	20200	20200	20200	0
550	20231220	114800	197068650	20200	20100	20200	20100	14
551	20231220	114700	196787150	20100	20150	20150	20100	1870
552	20231220	114600	159162300	20200	20200	20200	20200	0
553	20231220	114500	159162300	20200	20200	20200	20200	0
554	20231220	114400	159162300	20200	20200	20200	20200	0
555	20231220	114300	159162300	20200	20200	20200	20200	0
556	20231220	114200	159162300	20200	20150	20200	20150	278
557	20231220	114100	153549800	20250	20250	20250	20250	0
558	20231220	114000	153549800	20250	20250	20250	20250	1
559	20231220	113900	153529550	20150	20250	20250	20150	22
560	20231220	113800	153085600	20250	20250	20250	20250	2
561	20231220	113700	153045100	20250	20250	20250	20250	0
562	20231220	113600	153045100	20250	20250	20250	20250	0
563	20231220	113500	153045100	20250	20250	20250	20250	0
564	20231220	113400	153045100	20250	20250	20250	20250	0
565	20231220	113300	153045100	20250	20250	20250	20250	30
566	20231220	113200	152437600	20250	20250	20250	20250	0
567	20231220	113100	152437600	20250	20250	20250	20250	0
568	20231220	113000	152437600	20250	20250	20250	20250	0
569	20231220	112900	152437600	20250	20250	20250	20250	0
570	20231220	112800	152437600	20250	20250	20250	20250	0
571	20231220	112700	152437600	20250	20200	20250	20200	26
572	20231220	112600	151912350	20150	20150	20150	20150	0
573	20231220	112500	151912350	20150	20150	20150	20150	0
574	20231220	112400	151912350	20150	20150	20150	20150	0
575	20231220	112300	151912350	20150	20150	20150	20150	0
576	20231220	112200	151912350	20150	20150	20150	20150	0
577	20231220	112100	151912350	20150	20150	20150	20150	0
578	20231220	112000	151912350	20150	20150	20150	20150	0
579	20231220	111900	151912350	20150	20150	20150	20150	0
580	20231220	111800	151912350	20150	20150	20150	20150	0
581	20231220	111700	151912350	20150	20200	20200	20150	62
582	20231220	111600	150662950	20200	20200	20200	20200	0
583	20231220	111500	150662950	20200	20200	20200	20200	0
584	20231220	111400	150662950	20200	20200	20200	20200	0
585	20231220	111300	150662950	20200	20200	20200	20200	7
586	20231220	111200	150521550	20150	20200	20200	20150	52
587	20231220	111100	149471250	20200	20200	20200	20200	100
588	20231220	111000	147451250	20250	20200	20250	20200	32
589	20231220	110900	146804800	20200	20200	20200	20200	0
590	20231220	110800	146804800	20200	20200	20200	20200	1
591	20231220	110700	146784600	20150	20150	20150	20150	0
592	20231220	110600	146784600	20150	20150	20150	20150	0
593	20231220	110500	146784600	20150	20150	20150	20150	0
594	20231220	110400	146784600	20150	20150	20150	20150	0
595	20231220	110300	146784600	20150	20150	20150	20150	0
596	20231220	110200	146784600	20150	20150	20150	20150	0
597	20231220	110100	146784600	20150	20150	20150	20150	95
598	20231220	110000	144870350	20200	20200	20200	20200	5
599	20231220	105900	144769350	20200	20200	20200	20200	5
600	20231220	105800	144668350	20200	20200	20200	20200	24
601	20231220	105700	144183550	20250	20250	20250	20250	0
602	20231220	105600	144183550	20250	20250	20250	20250	1
603	20231220	105500	144163300	20150	20150	20150	20150	1
604	20231220	105400	144143150	20150	20200	20200	20150	38
605	20231220	105300	143376650	20250	20250	20250	20250	0
606	20231220	105200	143376650	20250	20250	20250	20250	0
607	20231220	105100	143376650	20250	20250	20250	20250	0
608	20231220	105000	143376650	20250	20250	20250	20250	1
609	20231220	104900	143356400	20250	20250	20250	20250	0
610	20231220	104800	143356400	20250	20250	20250	20250	1
611	20231220	104700	143336150	20200	20200	20200	20200	101
612	20231220	104600	141295950	20250	20250	20250	20250	1
613	20231220	104500	141275700	20200	20200	20200	20200	1
614	20231220	104400	141255500	20250	20250	20250	20250	0
615	20231220	104300	141255500	20250	20250	20250	20250	0
616	20231220	104200	141255500	20250	20250	20250	20250	2
617	20231220	104100	141215000	20300	20300	20300	20300	0
618	20231220	104000	141215000	20300	20300	20300	20300	0
619	20231220	103900	141215000	20300	20300	20300	20300	0
620	20231220	103800	141215000	20300	20300	20300	20300	0
621	20231220	103700	141215000	20300	20300	20300	20300	0
622	20231220	103600	141215000	20300	20300	20300	20300	0
623	20231220	103500	141215000	20300	20250	20300	20250	59
624	20231220	103400	140020200	20250	20200	20250	20200	47
625	20231220	103300	139069550	20300	20300	20300	20300	0
626	20231220	103200	139069550	20300	20200	20300	20200	1573
627	20231220	103100	107281400	20200	20200	20200	20200	2
628	20231220	103000	107241000	20200	20200	20200	20200	0
629	20231220	102900	107241000	20200	20200	20200	20200	0
630	20231220	102800	107241000	20200	20200	20200	20200	0
631	20231220	102700	107241000	20200	20150	20200	20150	201
632	20231220	102600	103190800	20100	20150	20150	20100	330
633	20231220	102500	96542400	20200	20200	20200	20150	214
634	20231220	102400	92220100	20150	20150	20150	20150	1
635	20231220	102300	92199950	20150	20150	20150	20150	1
636	20231220	102200	92179800	20200	20200	20200	20200	0
637	20231220	102100	92179800	20200	20200	20200	20200	0
638	20231220	102000	92179800	20200	20200	20200	20200	0
639	20231220	101900	92179800	20200	20200	20200	20200	0
640	20231220	101800	92179800	20200	20200	20200	20200	0
641	20231220	101700	92179800	20200	20200	20200	20200	0
642	20231220	101600	92179800	20200	20150	20200	20150	88
643	20231220	101500	90406550	20150	20150	20150	20150	0
644	20231220	101400	90406550	20150	20150	20150	20150	0
645	20231220	101300	90406550	20150	20150	20150	20150	0
646	20231220	101200	90406550	20150	20150	20150	20150	0
647	20231220	101100	90406550	20150	20150	20150	20150	0
648	20231220	101000	90406550	20150	20150	20150	20150	0
649	20231220	100900	90406550	20150	20150	20150	20150	0
650	20231220	100800	90406550	20150	20150	20150	20150	0
651	20231220	100700	90406550	20150	20150	20150	20150	29
652	20231220	100600	89822200	20200	20200	20200	20200	1
653	20231220	100500	89802000	20200	20200	20200	20200	0
654	20231220	100400	89802000	20200	20200	20200	20200	0
655	20231220	100300	89802000	20200	20200	20200	20200	0
656	20231220	100200	89802000	20200	20200	20200	20200	0
657	20231220	100100	89802000	20200	20200	20200	20200	1
658	20231220	100000	89781800	20100	20200	20200	20100	190
659	20231220	095900	85953300	20200	20200	20200	20200	0
660	20231220	095800	85953300	20200	20200	20200	20200	0
661	20231220	095700	85953300	20200	20200	20200	20200	100
662	20231220	095600	83933300	20200	20200	20200	20200	176
663	20231220	095500	80378100	20200	20200	20200	20200	20
664	20231220	095400	79974100	20250	20250	20250	20250	257
665	20231220	095300	74769850	20300	20300	20300	20300	0
666	20231220	095200	74769850	20300	20300	20300	20300	59
667	20231220	095100	73572150	20300	20300	20300	20300	6
668	20231220	095000	73450350	20250	20250	20250	20250	0
669	20231220	094900	73450350	20250	20250	20250	20250	0
670	20231220	094800	73450350	20250	20250	20250	20250	23
671	20231220	094700	72984600	20300	20300	20300	20300	0
672	20231220	094600	72984600	20300	20300	20300	20300	50
673	20231220	094500	71969600	20300	20300	20300	20300	0
674	20231220	094400	71969600	20300	20300	20300	20300	0
675	20231220	094300	71969600	20300	20300	20300	20300	101
676	20231220	094200	69919300	20300	20300	20300	20300	3
677	20231220	094100	69858400	20300	20300	20300	20300	213
678	20231220	094000	65534500	20300	20300	20300	20300	10
679	20231220	093900	65331500	20300	20300	20300	20300	2
680	20231220	093800	65290900	20300	20300	20300	20300	1
681	20231220	093700	65270600	20300	20300	20300	20300	1
682	20231220	093600	65250300	20300	20300	20300	20300	0
683	20231220	093500	65250300	20300	20300	20300	20300	0
684	20231220	093400	65250300	20300	20300	20300	20300	0
685	20231220	093300	65250300	20300	20200	20300	20200	225
686	20231220	093200	60700400	20200	20200	20200	20200	0
687	20231220	093100	60700400	20200	20200	20200	20200	1
688	20231220	093000	60680200	20200	20200	20200	20200	19
689	20231220	092900	60296400	20200	20200	20200	20200	48
690	20231220	092800	59326800	20250	20250	20250	20250	0
691	20231220	092700	59326800	20250	20250	20250	20250	286
692	20231220	092600	53535300	20250	20200	20250	20200	233
693	20231220	092500	48827750	20200	20200	20200	20200	1
694	20231220	092400	48807550	20000	20200	20200	20000	800
695	20231220	092300	32754100	20250	20250	20250	20250	0
696	20231220	092200	32754100	20250	20250	20250	20250	19
697	20231220	092100	32369350	20250	20250	20250	20250	5
698	20231220	092000	32268100	20250	20250	20250	20250	34
699	20231220	091900	31579600	20250	20250	20250	20250	0
700	20231220	091800	31579600	20250	20250	20250	20250	15
701	20231220	091700	31275850	20250	20250	20250	20250	324
702	20231220	091600	24714850	20250	20250	20250	20250	20
703	20231220	091500	24309850	20250	20250	20250	20250	9
704	20231220	091400	24127600	20250	20250	20250	20250	1
705	20231220	091300	24107350	20250	20250	20250	20250	31
706	20231220	091200	23479600	20250	20250	20250	20250	106
707	20231220	091100	21333100	20150	20150	20150	20150	0
708	20231220	091000	21333100	20150	20150	20150	20150	0
709	20231220	090900	21333100	20150	20150	20150	20150	18
710	20231220	090800	20970400	20250	20250	20250	20200	277
711	20231220	090700	15371300	20200	20200	20200	20200	186
712	20231220	090600	11614100	20150	20150	20150	20150	0
713	20231220	090500	11614100	20150	20150	20150	20150	1
714	20231220	090400	11593950	20150	20150	20150	20150	0
715	20231220	090300	11593950	20150	20150	20150	20150	67
716	20231220	090200	10243900	20150	20150	20150	20150	0
717	20231220	090100	10243900	20150	20150	20150	20150	7
718	20231220	090000	10102850	20150	20500	20500	20150	495