KissMeData/267290/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205000	584317350	20050	20050	20050	20050	1005
3	20231221	204900	584317350	20050	20050	20050	20050	0
4	20231221	204800	584317350	20050	20050	20050	20050	0
5	20231221	204700	584317350	20050	20050	20050	20050	0
6	20231221	204600	584317350	20050	20050	20050	20050	0
7	20231221	204500	584317350	20050	20050	20050	20050	0
8	20231221	204400	584317350	20050	20050	20050	20050	0
9	20231221	204300	584317350	20050	20050	20050	20050	0
10	20231221	204200	584317350	20050	20050	20050	20050	0
11	20231221	204100	584317350	20050	20050	20050	20050	0
12	20231221	204000	584317350	20050	20050	20050	20050	0
13	20231221	203900	584317350	20050	20050	20050	20050	0
14	20231221	203800	584317350	20050	20050	20050	20050	0
15	20231221	203700	584317350	20050	20050	20050	20050	0
16	20231221	203600	584317350	20050	20050	20050	20050	0
17	20231221	203500	584317350	20050	20050	20050	20050	0
18	20231221	203400	584317350	20050	20050	20050	20050	0
19	20231221	203300	584317350	20050	20050	20050	20050	0
20	20231221	203200	584317350	20050	20050	20050	20050	0
21	20231221	203100	584317350	20050	20050	20050	20050	0
22	20231221	203000	584317350	20050	20050	20050	20050	0
23	20231221	202900	584317350	20050	20050	20050	20050	0
24	20231221	202800	584317350	20050	20050	20050	20050	0
25	20231221	202700	584317350	20050	20050	20050	20050	0
26	20231221	202600	584317350	20050	20050	20050	20050	0
27	20231221	202500	584317350	20050	20050	20050	20050	0
28	20231221	202400	584317350	20050	20050	20050	20050	0
29	20231221	202300	584317350	20050	20050	20050	20050	0
30	20231221	202200	584317350	20050	20050	20050	20050	0
31	20231221	202100	584317350	20050	20050	20050	20050	0
32	20231221	202000	584317350	20050	20050	20050	20050	1005
33	20231221	201900	584317350	20050	20050	20050	20050	0
34	20231221	201800	584317350	20050	20050	20050	20050	0
35	20231221	201700	584317350	20050	20050	20050	20050	0
36	20231221	201600	584317350	20050	20050	20050	20050	0
37	20231221	201500	584317350	20050	20050	20050	20050	0
38	20231221	201400	584317350	20050	20050	20050	20050	0
39	20231221	201300	584317350	20050	20050	20050	20050	0
40	20231221	201200	584317350	20050	20050	20050	20050	0
41	20231221	201100	584317350	20050	20050	20050	20050	0
42	20231221	201000	584317350	20050	20050	20050	20050	0
43	20231221	200900	584317350	20050	20050	20050	20050	0
44	20231221	200800	584317350	20050	20050	20050	20050	0
45	20231221	200700	584317350	20050	20050	20050	20050	0
46	20231221	200600	584317350	20050	20050	20050	20050	0
47	20231221	200500	584317350	20050	20050	20050	20050	0
48	20231221	200400	584317350	20050	20050	20050	20050	0
49	20231221	200300	584317350	20050	20050	20050	20050	0
50	20231221	200200	584317350	20050	20050	20050	20050	0
51	20231221	200100	584317350	20050	20050	20050	20050	0
52	20231221	200000	584317350	20050	20050	20050	20050	0
53	20231221	195900	584317350	20050	20050	20050	20050	0
54	20231221	195800	584317350	20050	20050	20050	20050	0
55	20231221	195700	584317350	20050	20050	20050	20050	0
56	20231221	195600	584317350	20050	20050	20050	20050	0
57	20231221	195500	584317350	20050	20050	20050	20050	0
58	20231221	195400	584317350	20050	20050	20050	20050	0
59	20231221	195300	584317350	20050	20050	20050	20050	0
60	20231221	195200	584317350	20050	20050	20050	20050	0
61	20231221	195100	584317350	20050	20050	20050	20050	0
62	20231221	195000	584317350	20050	20050	20050	20050	1005
63	20231221	194900	584317350	20050	20050	20050	20050	0
64	20231221	194800	584317350	20050	20050	20050	20050	0
65	20231221	194700	584317350	20050	20050	20050	20050	0
66	20231221	194600	584317350	20050	20050	20050	20050	0
67	20231221	194500	584317350	20050	20050	20050	20050	0
68	20231221	194400	584317350	20050	20050	20050	20050	0
69	20231221	194300	584317350	20050	20050	20050	20050	0
70	20231221	194200	584317350	20050	20050	20050	20050	0
71	20231221	194100	584317350	20050	20050	20050	20050	0
72	20231221	194000	584317350	20050	20050	20050	20050	0
73	20231221	193900	584317350	20050	20050	20050	20050	0
74	20231221	193800	584317350	20050	20050	20050	20050	0
75	20231221	193700	584317350	20050	20050	20050	20050	0
76	20231221	193600	584317350	20050	20050	20050	20050	0
77	20231221	193500	584317350	20050	20050	20050	20050	0
78	20231221	193400	584317350	20050	20050	20050	20050	0
79	20231221	193300	584317350	20050	20050	20050	20050	0
80	20231221	193200	584317350	20050	20050	20050	20050	0
81	20231221	193100	584317350	20050	20050	20050	20050	0
82	20231221	193000	584317350	20050	20050	20050	20050	0
83	20231221	192900	584317350	20050	20050	20050	20050	0
84	20231221	192800	584317350	20050	20050	20050	20050	0
85	20231221	192700	584317350	20050	20050	20050	20050	0
86	20231221	192600	584317350	20050	20050	20050	20050	0
87	20231221	192500	584317350	20050	20050	20050	20050	0
88	20231221	192400	584317350	20050	20050	20050	20050	0
89	20231221	192300	584317350	20050	20050	20050	20050	0
90	20231221	192200	584317350	20050	20050	20050	20050	0
91	20231221	192100	584317350	20050	20050	20050	20050	0
92	20231221	192000	584317350	20050	20050	20050	20050	1005
93	20231221	191900	584317350	20050	20050	20050	20050	0
94	20231221	191800	584317350	20050	20050	20050	20050	0
95	20231221	191700	584317350	20050	20050	20050	20050	0
96	20231221	191600	584317350	20050	20050	20050	20050	0
97	20231221	191500	584317350	20050	20050	20050	20050	0
98	20231221	191400	584317350	20050	20050	20050	20050	0
99	20231221	191300	584317350	20050	20050	20050	20050	0
100	20231221	191200	584317350	20050	20050	20050	20050	0
101	20231221	191100	584317350	20050	20050	20050	20050	0
102	20231221	191000	584317350	20050	20050	20050	20050	0
103	20231221	190900	584317350	20050	20050	20050	20050	0
104	20231221	190800	584317350	20050	20050	20050	20050	0
105	20231221	190700	584317350	20050	20050	20050	20050	0
106	20231221	190600	584317350	20050	20050	20050	20050	0
107	20231221	190500	584317350	20050	20050	20050	20050	0
108	20231221	190400	584317350	20050	20050	20050	20050	0
109	20231221	190300	584317350	20050	20050	20050	20050	0
110	20231221	190200	584317350	20050	20050	20050	20050	0
111	20231221	190100	584317350	20050	20050	20050	20050	0
112	20231221	190000	584317350	20050	20050	20050	20050	0
113	20231221	185900	584317350	20050	20050	20050	20050	0
114	20231221	185800	584317350	20050	20050	20050	20050	0
115	20231221	185700	584317350	20050	20050	20050	20050	0
116	20231221	185600	584317350	20050	20050	20050	20050	0
117	20231221	185500	584317350	20050	20050	20050	20050	0
118	20231221	185400	584317350	20050	20050	20050	20050	0
119	20231221	185300	584317350	20050	20050	20050	20050	0
120	20231221	185200	584317350	20050	20050	20050	20050	0
121	20231221	185100	584317350	20050	20050	20050	20050	0
122	20231221	185000	584317350	20050	20050	20050	20050	1005
123	20231221	184900	584317350	20050	20050	20050	20050	0
124	20231221	184800	584317350	20050	20050	20050	20050	0
125	20231221	184700	584317350	20050	20050	20050	20050	0
126	20231221	184600	584317350	20050	20050	20050	20050	0
127	20231221	184500	584317350	20050	20050	20050	20050	0
128	20231221	184400	584317350	20050	20050	20050	20050	0
129	20231221	184300	584317350	20050	20050	20050	20050	0
130	20231221	184200	584317350	20050	20050	20050	20050	0
131	20231221	184100	584317350	20050	20050	20050	20050	0
132	20231221	184000	584317350	20050	20050	20050	20050	0
133	20231221	183900	584317350	20050	20050	20050	20050	0
134	20231221	183800	584317350	20050	20050	20050	20050	0
135	20231221	183700	584317350	20050	20050	20050	20050	0
136	20231221	183600	584317350	20050	20050	20050	20050	0
137	20231221	183500	584317350	20050	20050	20050	20050	0
138	20231221	183400	584317350	20050	20050	20050	20050	0
139	20231221	183300	584317350	20050	20050	20050	20050	0
140	20231221	183200	584317350	20050	20050	20050	20050	0
141	20231221	183100	584317350	20050	20050	20050	20050	0
142	20231221	183000	584317350	20050	20050	20050	20050	0
143	20231221	182900	584317350	20050	20050	20050	20050	0
144	20231221	182800	584317350	20050	20050	20050	20050	0
145	20231221	182700	584317350	20050	20050	20050	20050	0
146	20231221	182600	584317350	20050	20050	20050	20050	0
147	20231221	182500	584317350	20050	20050	20050	20050	0
148	20231221	182400	584317350	20050	20050	20050	20050	0
149	20231221	182300	584317350	20050	20050	20050	20050	0
150	20231221	182200	584317350	20050	20050	20050	20050	0
151	20231221	182100	584317350	20050	20050	20050	20050	0
152	20231221	182000	584317350	20050	20050	20050	20050	1005
153	20231221	181900	584317350	20050	20050	20050	20050	0
154	20231221	181800	584317350	20050	20050	20050	20050	0
155	20231221	181700	584317350	20050	20050	20050	20050	0
156	20231221	181600	584317350	20050	20050	20050	20050	0
157	20231221	181500	584317350	20050	20050	20050	20050	0
158	20231221	181400	584317350	20050	20050	20050	20050	0
159	20231221	181300	584317350	20050	20050	20050	20050	0
160	20231221	181200	584317350	20050	20050	20050	20050	0
161	20231221	181100	584317350	20050	20050	20050	20050	0
162	20231221	181000	584317350	20050	20050	20050	20050	0
163	20231221	180900	584317350	20050	20050	20050	20050	0
164	20231221	180800	584317350	20050	20050	20050	20050	0
165	20231221	180700	584317350	20050	20050	20050	20050	0
166	20231221	180600	584317350	20050	20050	20050	20050	0
167	20231221	180500	584317350	20050	20050	20050	20050	0
168	20231221	180400	584317350	20050	20050	20050	20050	0
169	20231221	180300	584317350	20050	20050	20050	20050	0
170	20231221	180200	584317350	20050	20050	20050	20050	0
171	20231221	180100	584317350	20050	20050	20050	20050	0
172	20231221	180000	584317350	20050	20050	20050	20050	0
173	20231221	175900	584317350	20050	20050	20050	20050	0
174	20231221	175800	584317350	20050	20050	20050	20050	0
175	20231221	175700	584317350	20050	20050	20050	20050	0
176	20231221	175600	584317350	20050	20050	20050	20050	0
177	20231221	175500	584317350	20050	20050	20050	20050	0
178	20231221	175400	584317350	20050	20050	20050	20050	0
179	20231221	175300	584317350	20050	20050	20050	20050	0
180	20231221	175200	584317350	20050	20050	20050	20050	0
181	20231221	175100	584317350	20050	20050	20050	20050	0
182	20231221	175000	584317350	20050	20050	20050	20050	1005
183	20231221	174900	584317350	20050	20050	20050	20050	0
184	20231221	174800	584317350	20050	20050	20050	20050	0
185	20231221	174700	584317350	20050	20050	20050	20050	0
186	20231221	174600	584317350	20050	20050	20050	20050	0
187	20231221	174500	584317350	20050	20050	20050	20050	0
188	20231221	174400	584317350	20050	20050	20050	20050	0
189	20231221	174300	584317350	20050	20050	20050	20050	0
190	20231221	174200	584317350	20050	20050	20050	20050	0
191	20231221	174100	584317350	20050	20050	20050	20050	0
192	20231221	174000	584317350	20050	20050	20050	20050	0
193	20231221	173900	584317350	20050	20050	20050	20050	0
194	20231221	173800	584317350	20050	20050	20050	20050	0
195	20231221	173700	584317350	20050	20050	20050	20050	0
196	20231221	173600	584317350	20050	20050	20050	20050	0
197	20231221	173500	584317350	20050	20050	20050	20050	0
198	20231221	173400	584317350	20050	20050	20050	20050	0
199	20231221	173300	584317350	20050	20050	20050	20050	0
200	20231221	173200	584317350	20050	20050	20050	20050	0
201	20231221	173100	584317350	20050	20050	20050	20050	0
202	20231221	173000	584317350	20050	20050	20050	20050	0
203	20231221	172900	584317350	20050	20050	20050	20050	0
204	20231221	172800	584317350	20050	20050	20050	20050	0
205	20231221	172700	584317350	20050	20050	20050	20050	0
206	20231221	172600	584317350	20050	20050	20050	20050	0
207	20231221	172500	584317350	20050	20050	20050	20050	0
208	20231221	172400	584317350	20050	20050	20050	20050	0
209	20231221	172300	584317350	20050	20050	20050	20050	0
210	20231221	172200	584317350	20050	20050	20050	20050	0
211	20231221	172100	584317350	20050	20050	20050	20050	0
212	20231221	172000	584317350	20050	20050	20050	20050	1005
213	20231221	171900	584317350	20050	20050	20050	20050	0
214	20231221	171800	584317350	20050	20050	20050	20050	0
215	20231221	171700	584317350	20050	20050	20050	20050	0
216	20231221	171600	584317350	20050	20050	20050	20050	0
217	20231221	171500	584317350	20050	20050	20050	20050	0
218	20231221	171400	584317350	20050	20050	20050	20050	0
219	20231221	171300	584317350	20050	20050	20050	20050	0
220	20231221	171200	584317350	20050	20050	20050	20050	0
221	20231221	171100	584317350	20050	20050	20050	20050	0
222	20231221	171000	584317350	20050	20050	20050	20050	0
223	20231221	170900	584317350	20050	20050	20050	20050	0
224	20231221	170800	584317350	20050	20050	20050	20050	0
225	20231221	170700	584317350	20050	20050	20050	20050	0
226	20231221	170600	584317350	20050	20050	20050	20050	0
227	20231221	170500	584317350	20050	20050	20050	20050	0
228	20231221	170400	584317350	20050	20050	20050	20050	0
229	20231221	170300	584317350	20050	20050	20050	20050	0
230	20231221	170200	584317350	20050	20050	20050	20050	0
231	20231221	170100	584317350	20050	20050	20050	20050	0
232	20231221	170000	584317350	20050	20050	20050	20050	0
233	20231221	165900	584317350	20050	20050	20050	20050	0
234	20231221	165800	584317350	20050	20050	20050	20050	0
235	20231221	165700	584317350	20050	20050	20050	20050	0
236	20231221	165600	584317350	20050	20050	20050	20050	0
237	20231221	165500	584317350	20050	20050	20050	20050	0
238	20231221	165400	584317350	20050	20050	20050	20050	0
239	20231221	165300	584317350	20050	20050	20050	20050	0
240	20231221	165200	584317350	20050	20050	20050	20050	0
241	20231221	165100	584317350	20050	20050	20050	20050	0
242	20231221	165000	584317350	20050	20050	20050	20050	1005
243	20231221	164900	584317350	20050	20050	20050	20050	0
244	20231221	164800	584317350	20050	20050	20050	20050	0
245	20231221	164700	584317350	20050	20050	20050	20050	0
246	20231221	164600	584317350	20050	20050	20050	20050	0
247	20231221	164500	584317350	20050	20050	20050	20050	0
248	20231221	164400	584317350	20050	20050	20050	20050	0
249	20231221	164300	584317350	20050	20050	20050	20050	0
250	20231221	164200	584317350	20050	20050	20050	20050	0
251	20231221	164100	584317350	20050	20050	20050	20050	0
252	20231221	164000	584317350	20050	20050	20050	20050	0
253	20231221	163900	584317350	20050	20050	20050	20050	0
254	20231221	163800	584317350	20050	20050	20050	20050	0
255	20231221	163700	584317350	20050	20050	20050	20050	0
256	20231221	163600	584317350	20050	20050	20050	20050	0
257	20231221	163500	584317350	20050	20050	20050	20050	0
258	20231221	163400	584317350	20050	20050	20050	20050	0
259	20231221	163300	584317350	20050	20050	20050	20050	0
260	20231221	163200	584317350	20050	20050	20050	20050	0
261	20231221	163100	584317350	20050	20050	20050	20050	0
262	20231221	163000	584317350	20050	20050	20050	20050	0
263	20231221	162900	584317350	20050	20050	20050	20050	0
264	20231221	162800	584317350	20050	20050	20050	20050	0
265	20231221	162700	584317350	20050	20050	20050	20050	0
266	20231221	162600	584317350	20050	20050	20050	20050	0
267	20231221	162500	584317350	20050	20050	20050	20050	0
268	20231221	162400	584317350	20050	20050	20050	20050	0
269	20231221	162300	584317350	20050	20050	20050	20050	0
270	20231221	162200	584317350	20050	20050	20050	20050	0
271	20231221	162100	584317350	20050	20050	20050	20050	0
272	20231221	162000	584317350	20050	20050	20050	20050	1005
273	20231221	161900	584317350	20050	20050	20050	20050	0
274	20231221	161800	584317350	20050	20050	20050	20050	0
275	20231221	161700	584317350	20050	20050	20050	20050	0
276	20231221	161600	584317350	20050	20050	20050	20050	0
277	20231221	161500	584317350	20050	20050	20050	20050	0
278	20231221	161400	584317350	20050	20050	20050	20050	0
279	20231221	161300	584317350	20050	20050	20050	20050	0
280	20231221	161200	584317350	20050	20050	20050	20050	0
281	20231221	161100	584317350	20050	20050	20050	20050	0
282	20231221	161000	584317350	20050	20050	20050	20050	0
283	20231221	160900	584317350	20050	20050	20050	20050	0
284	20231221	160800	584317350	20050	20050	20050	20050	0
285	20231221	160700	584317350	20050	20050	20050	20050	0
286	20231221	160600	584317350	20050	20050	20050	20050	0
287	20231221	160500	584317350	20050	20050	20050	20050	0
288	20231221	160400	584317350	20050	20050	20050	20050	0
289	20231221	160300	584317350	20050	20050	20050	20050	0
290	20231221	160200	584317350	20050	20050	20050	20050	0
291	20231221	160100	584317350	20050	20050	20050	20050	0
292	20231221	160000	584317350	20050	20050	20050	20050	0
293	20231221	155900	584317350	20050	20050	20050	20050	0
294	20231221	155800	584317350	20050	20050	20050	20050	0
295	20231221	155700	584317350	20050	20050	20050	20050	0
296	20231221	155600	584317350	20050	20050	20050	20050	0
297	20231221	155500	584317350	20050	20050	20050	20050	0
298	20231221	155400	584317350	20050	20050	20050	20050	0
299	20231221	155300	584317350	20050	20050	20050	20050	0
300	20231221	155200	584317350	20050	20050	20050	20050	0
301	20231221	155100	584317350	20050	20050	20050	20050	0
302	20231221	155000	584317350	20050	20050	20050	20050	1005
303	20231221	154900	584317350	20050	20050	20050	20050	0
304	20231221	154800	584317350	20050	20050	20050	20050	0
305	20231221	154700	584317350	20050	20050	20050	20050	0
306	20231221	154600	584317350	20050	20050	20050	20050	0
307	20231221	154500	584317350	20050	20050	20050	20050	0
308	20231221	154400	584317350	20050	20050	20050	20050	0
309	20231221	154300	584317350	20050	20050	20050	20050	0
310	20231221	154200	584317350	20050	20050	20050	20050	0
311	20231221	154100	584317350	20050	20050	20050	20050	0
312	20231221	154000	584317350	20050	20050	20050	20050	0
313	20231221	153900	584317350	20050	20050	20050	20050	0
314	20231221	153800	584317350	20050	20050	20050	20050	0
315	20231221	153700	584317350	20050	20050	20050	20050	0
316	20231221	153600	584317350	20050	20050	20050	20050	0
317	20231221	153500	584317350	20050	20050	20050	20050	0
318	20231221	153400	584317350	20050	20050	20050	20050	0
319	20231221	153300	584317350	20050	20050	20050	20050	0
320	20231221	153200	584317350	20050	20050	20050	20050	0
321	20231221	153100	584317350	20050	20050	20050	20050	0
322	20231221	153000	584317350	20050	20050	20050	20050	1005
323	20231221	152900	564167100	20100	20100	20100	20100	0
324	20231221	152800	564167100	20100	20100	20100	20100	0
325	20231221	152700	564167100	20100	20100	20100	20100	0
326	20231221	152600	564167100	20100	20100	20100	20100	0
327	20231221	152500	564167100	20100	20100	20100	20100	0
328	20231221	152400	564167100	20100	20100	20100	20100	0
329	20231221	152300	564167100	20100	20100	20100	20100	0
330	20231221	152200	564167100	20100	20100	20100	20100	0
331	20231221	152100	564167100	20100	20100	20100	20100	0
332	20231221	152000	564167100	20100	20100	20100	20100	0
333	20231221	151900	564167100	20100	20100	20100	20050	704
334	20231221	151800	550016750	20100	20100	20100	20100	10
335	20231221	151700	549815750	20100	20050	20100	20050	302
336	20231221	151600	543745650	20100	20050	20100	20050	89
337	20231221	151500	541956800	20050	20050	20050	20050	2
338	20231221	151400	541916700	20050	20050	20050	20050	62
339	20231221	151300	540673600	20050	20050	20050	20050	2
340	20231221	151200	540633500	20050	20050	20050	20050	5
341	20231221	151100	540533250	20050	20050	20050	20050	2
342	20231221	151000	540493150	20050	20100	20100	20050	9
343	20231221	150900	540312450	20100	20100	20100	20100	1
344	20231221	150800	540292350	20100	20050	20100	20050	53
345	20231221	150700	539227150	20050	20050	20050	20050	2
346	20231221	150600	539187050	20050	20150	20150	20050	9
347	20231221	150500	539005900	20050	20050	20050	20050	120
348	20231221	150400	536599900	20050	20150	20150	20050	48
349	20231221	150300	535635100	20100	20100	20100	20100	2
350	20231221	150200	535594900	20100	20150	20150	20100	3
351	20231221	150100	535534550	20100	20150	20150	20100	3
352	20231221	150000	535474200	20100	20150	20150	20100	202
353	20231221	145900	531404000	20100	20100	20100	20100	3
354	20231221	145800	531343700	20100	20050	20150	20050	9
355	20231221	145700	531162600	20050	20100	20100	20050	495
356	20231221	145600	521213200	20100	20100	20100	20100	7
357	20231221	145500	521072500	20050	20050	20050	20050	4
358	20231221	145400	520992300	20050	20050	20050	20050	2
359	20231221	145300	520952200	20100	20050	20100	20050	302
360	20231221	145200	514882100	20100	20050	20100	20050	3
361	20231221	145100	514821900	20100	20050	20100	20050	342
362	20231221	145000	507947800	20050	20050	20050	20050	52
363	20231221	144900	506905200	20050	20050	20050	20050	3
364	20231221	144800	506845050	20100	20100	20100	20050	17
365	20231221	144700	506503450	20050	20050	20050	20050	2
366	20231221	144600	506463350	20050	20050	20050	20050	2
367	20231221	144500	506423250	20050	20050	20050	20050	2
368	20231221	144400	506383150	20050	20050	20050	20050	2
369	20231221	144300	506343050	20050	20100	20100	20050	3
370	20231221	144200	506282850	20050	20050	20050	20050	1
371	20231221	144100	506262800	20100	20050	20100	20050	3
372	20231221	144000	506202600	20050	20050	20050	20050	2
373	20231221	143900	506162500	20000	20100	20100	20000	8
374	20231221	143800	506001900	20000	20100	20100	20000	323
375	20231221	143700	499511800	20000	20000	20000	20000	2
376	20231221	143600	499471800	20000	20000	20000	20000	2
377	20231221	143500	499431800	20050	20050	20050	20050	28
378	20231221	143400	498870400	20050	20050	20050	20050	2
379	20231221	143300	498830300	20000	20000	20000	20000	12
380	20231221	143200	498590300	20000	20000	20000	20000	2
381	20231221	143100	498550300	20000	20000	20000	20000	2
382	20231221	143000	498510300	20000	20000	20000	20000	7
383	20231221	142900	498370300	20100	20000	20100	20000	3
384	20231221	142800	498310200	20100	20000	20100	20000	3
385	20231221	142700	498250100	20000	20000	20000	20000	2
386	20231221	142600	498210100	20000	20000	20000	20000	2
387	20231221	142500	498170100	20000	20000	20000	20000	2
388	20231221	142400	498130100	20000	20000	20000	20000	2
389	20231221	142300	498090100	20000	20000	20000	20000	2
390	20231221	142200	498050100	20000	20000	20000	20000	2
391	20231221	142100	498010100	20000	20050	20050	20000	59
392	20231221	142000	496827250	20050	20000	20050	20000	12
393	20231221	141900	496586750	20000	20000	20000	20000	19
394	20231221	141800	496206750	20000	20000	20000	20000	2
395	20231221	141700	496166750	20000	20000	20000	20000	2
396	20231221	141600	496126750	20100	20000	20100	20000	3
397	20231221	141500	496066650	20000	20000	20000	20000	2
398	20231221	141400	496026650	20050	20100	20100	20050	59
399	20231221	141300	494841200	20000	20050	20100	20000	151
400	20231221	141200	491813700	20050	20000	20050	20000	4
401	20231221	141100	491733600	20000	20000	20000	20000	2
402	20231221	141000	491693600	20000	20000	20000	20000	2
403	20231221	140900	491653600	20050	20050	20050	20050	368
404	20231221	140800	484275200	20050	20050	20050	20050	30
405	20231221	140700	483673700	20050	20050	20050	20050	7
406	20231221	140600	483533350	20050	20050	20050	20050	7
407	20231221	140500	483393000	20050	20050	20050	20050	2
408	20231221	140400	483352900	20050	20050	20050	20050	2
409	20231221	140300	483312800	20050	20050	20050	20050	2
410	20231221	140200	483272700	20050	20050	20050	20050	2
411	20231221	140100	483232600	20050	20050	20050	20050	3
412	20231221	140000	483172450	20000	20000	20000	20000	2
413	20231221	135900	483132450	20150	20000	20150	20000	3
414	20231221	135800	483072300	20000	20050	20050	20000	1425
415	20231221	135700	454568600	20050	20050	20050	20050	102
416	20231221	135600	452523500	20050	20100	20100	20050	2018
417	20231221	135500	412016750	20100	20100	20100	20100	2
418	20231221	135400	411976550	20100	20100	20100	20100	2
419	20231221	135300	411936350	20100	20150	20150	20100	6
420	20231221	135200	411815550	20100	20100	20100	20100	2
421	20231221	135100	411775350	20100	20100	20100	20100	2
422	20231221	135000	411735150	20100	20100	20100	20100	4
423	20231221	134900	411654750	20100	20100	20100	20100	2
424	20231221	134800	411614550	20100	20100	20100	20100	2
425	20231221	134700	411574350	20100	20100	20100	20100	2
426	20231221	134600	411534150	20100	20100	20100	20100	2
427	20231221	134500	411493950	20100	20100	20100	20100	2
428	20231221	134400	411453750	20100	20100	20100	20100	11
429	20231221	134300	411232650	20150	20100	20150	20100	128
430	20231221	134200	408653550	20100	20100	20100	20100	2
431	20231221	134100	408613350	20100	20100	20100	20100	2
432	20231221	134000	408573150	20100	20100	20100	20100	2
433	20231221	133900	408532950	20100	20100	20100	20100	2
434	20231221	133800	408492750	20100	20100	20100	20100	2
435	20231221	133700	408452550	20100	20100	20100	20100	2
436	20231221	133600	408412350	20100	20100	20100	20100	55
437	20231221	133500	407306850	20100	20100	20100	20100	2
438	20231221	133400	407266650	20100	20100	20100	20100	4
439	20231221	133300	407186250	20100	20100	20100	20100	2
440	20231221	133200	407146050	20100	20100	20100	20100	2
441	20231221	133100	407105850	20100	20100	20100	20100	5
442	20231221	133000	407005350	20100	20150	20150	20100	3
443	20231221	132900	406945000	20100	20100	20100	20100	2
444	20231221	132800	406904800	20100	20100	20100	20100	4
445	20231221	132700	406824400	20100	20100	20100	20100	2
446	20231221	132600	406784200	20100	20100	20100	20100	2
447	20231221	132500	406744000	20150	20150	20150	20100	10
448	20231221	132400	406542600	20100	20100	20100	20100	2
449	20231221	132300	406502400	20150	20100	20150	20100	3
450	20231221	132200	406442050	20150	20150	20150	20150	0
451	20231221	132100	406442050	20150	20150	20150	20150	0
452	20231221	132000	406442050	20150	20150	20150	20150	2
453	20231221	131900	406401750	20100	20100	20100	20100	0
454	20231221	131800	406401750	20100	20100	20100	20100	0
455	20231221	131700	406401750	20100	20100	20100	20100	0
456	20231221	131600	406401750	20100	20100	20100	20100	8
457	20231221	131500	406240950	20150	20150	20150	20150	0
458	20231221	131400	406240950	20150	20150	20150	20150	0
459	20231221	131300	406240950	20150	20150	20150	20150	35
460	20231221	131200	405535700	20150	20150	20150	20150	1
461	20231221	131100	405515550	20150	20150	20150	20150	0
462	20231221	131000	405515550	20150	20150	20150	20150	0
463	20231221	130900	405515550	20150	20150	20150	20150	0
464	20231221	130800	405515550	20150	20150	20150	20150	0
465	20231221	130700	405515550	20150	20150	20150	20150	0
466	20231221	130600	405515550	20150	20150	20150	20150	0
467	20231221	130500	405515550	20150	20150	20150	20150	0
468	20231221	130400	405515550	20150	20150	20150	20150	1
469	20231221	130300	405495400	20150	20150	20150	20150	102
470	20231221	130200	403440100	20150	20150	20150	20150	0
471	20231221	130100	403440100	20150	20150	20150	20150	0
472	20231221	130000	403440100	20150	20150	20150	20150	198
473	20231221	125900	399450400	20150	20150	20150	20150	1
474	20231221	125800	399430250	20150	20150	20150	20150	248
475	20231221	125700	394433050	20100	20100	20100	20100	0
476	20231221	125600	394433050	20100	20100	20100	20100	26
477	20231221	125500	393910450	20200	20200	20200	20200	1
478	20231221	125400	393890250	20100	20100	20100	20100	0
479	20231221	125300	393890250	20100	20100	20100	20100	0
480	20231221	125200	393890250	20100	20100	20100	20100	5
481	20231221	125100	393789750	20150	20150	20150	20150	0
482	20231221	125000	393789750	20150	20150	20150	20150	0
483	20231221	124900	393789750	20150	20150	20150	20150	2
484	20231221	124800	393749450	20150	20150	20150	20150	1
485	20231221	124700	393729300	20150	20150	20150	20150	700
486	20231221	124600	379624300	20150	20150	20150	20150	0
487	20231221	124500	379624300	20150	20150	20150	20150	2
488	20231221	124400	379584000	20150	20150	20150	20150	1
489	20231221	124300	379563850	20150	20150	20150	20150	1
490	20231221	124200	379543700	20100	20100	20100	20100	12
491	20231221	124100	379302500	20100	20100	20100	20100	5
492	20231221	124000	379202000	20100	20100	20100	20100	10
493	20231221	123900	379001000	20150	20150	20150	20150	0
494	20231221	123800	379001000	20150	20150	20150	20150	4
495	20231221	123700	378920400	20100	20100	20100	20100	1
496	20231221	123600	378900300	20100	20100	20100	20100	5
497	20231221	123500	378799800	20100	20100	20100	20100	5
498	20231221	123400	378699300	20150	20150	20150	20150	0
499	20231221	123300	378699300	20150	20150	20150	20150	0
500	20231221	123200	378699300	20150	20150	20150	20150	1
501	20231221	123100	378679150	20150	20150	20150	20150	0
502	20231221	123000	378679150	20150	20150	20150	20150	0
503	20231221	122900	378679150	20150	20150	20150	20150	1
504	20231221	122800	378659000	20150	20150	20150	20150	0
505	20231221	122700	378659000	20150	20150	20150	20150	0
506	20231221	122600	378659000	20150	20150	20150	20150	0
507	20231221	122500	378659000	20150	20150	20150	20150	0
508	20231221	122400	378659000	20150	20150	20150	20150	0
509	20231221	122300	378659000	20150	20150	20150	20150	1
510	20231221	122200	378638850	20100	20100	20100	20100	880
511	20231221	122100	360950850	20150	20150	20150	20150	0
512	20231221	122000	360950850	20150	20150	20150	20150	1
513	20231221	121900	360930700	20100	20100	20100	20100	0
514	20231221	121800	360930700	20100	20100	20100	20100	0
515	20231221	121700	360930700	20100	20100	20100	20100	2
516	20231221	121600	360890500	20100	20100	20100	20100	1
517	20231221	121500	360870400	20150	20150	20150	20150	0
518	20231221	121400	360870400	20150	20150	20150	20150	0
519	20231221	121300	360870400	20150	20100	20150	20100	10
520	20231221	121200	360669350	20150	20150	20150	20150	0
521	20231221	121100	360669350	20150	20150	20150	20150	0
522	20231221	121000	360669350	20150	20150	20150	20150	0
523	20231221	120900	360669350	20150	20150	20150	20150	4
524	20231221	120800	360588750	20100	20100	20100	20100	100
525	20231221	120700	358578750	20150	20150	20150	20150	1
526	20231221	120600	358558600	20150	20150	20150	20150	0
527	20231221	120500	358558600	20150	20150	20150	20150	0
528	20231221	120400	358558600	20150	20150	20150	20150	0
529	20231221	120300	358558600	20150	20150	20150	20150	0
530	20231221	120200	358558600	20150	20150	20150	20150	0
531	20231221	120100	358558600	20150	20150	20150	20150	0
532	20231221	120000	358558600	20150	20150	20150	20150	0
533	20231221	115900	358558600	20150	20150	20150	20150	0
534	20231221	115800	358558600	20150	20150	20150	20150	1
535	20231221	115700	358538450	20100	20100	20100	20100	0
536	20231221	115600	358538450	20100	20100	20100	20100	50
537	20231221	115500	357533450	20100	20100	20100	20100	1
538	20231221	115400	357513350	20150	20150	20150	20150	0
539	20231221	115300	357513350	20150	20150	20150	20150	0
540	20231221	115200	357513350	20150	20150	20150	20150	0
541	20231221	115100	357513350	20150	20150	20150	20150	0
542	20231221	115000	357513350	20150	20150	20150	20150	1
543	20231221	114900	357493200	20100	20100	20100	20100	0
544	20231221	114800	357493200	20100	20100	20100	20100	13
545	20231221	114700	357231900	20150	20150	20150	20150	0
546	20231221	114600	357231900	20150	20150	20150	20150	1
547	20231221	114500	357211750	20100	20100	20100	20100	0
548	20231221	114400	357211750	20100	20100	20100	20100	0
549	20231221	114300	357211750	20100	20100	20100	20100	9
550	20231221	114200	357030850	20150	20150	20150	20150	0
551	20231221	114100	357030850	20150	20150	20150	20150	0
552	20231221	114000	357030850	20150	20150	20150	20150	0
553	20231221	113900	357030850	20150	20150	20150	20150	0
554	20231221	113800	357030850	20150	20150	20150	20150	0
555	20231221	113700	357030850	20150	20150	20150	20150	0
556	20231221	113600	357030850	20150	20150	20150	20150	0
557	20231221	113500	357030850	20150	20150	20150	20150	0
558	20231221	113400	357030850	20150	20150	20150	20150	1
559	20231221	113300	357010700	20150	20150	20150	20150	107
560	20231221	113200	354854650	20150	20100	20150	20100	48
561	20231221	113100	353889800	20100	20100	20100	20100	1
562	20231221	113000	353869700	20150	20150	20150	20150	1
563	20231221	112900	353849550	20100	20100	20100	20100	0
564	20231221	112800	353849550	20100	20100	20100	20100	207
565	20231221	112700	349688850	20100	20100	20100	20100	0
566	20231221	112600	349688850	20100	20150	20150	20100	7
567	20231221	112500	349548100	20150	20150	20150	20150	201
568	20231221	112400	345497950	20200	20200	20200	20200	1
569	20231221	112300	345477750	20100	20100	20100	20100	0
570	20231221	112200	345477750	20100	20100	20100	20100	3
571	20231221	112100	345417450	20150	20150	20150	20150	0
572	20231221	112000	345417450	20150	20150	20150	20150	200
573	20231221	111900	341387450	20150	20150	20150	20150	0
574	20231221	111800	341387450	20150	20150	20150	20150	0
575	20231221	111700	341387450	20150	20150	20150	20150	0
576	20231221	111600	341387450	20150	20150	20150	20150	1
577	20231221	111500	341367300	20150	20150	20150	20150	0
578	20231221	111400	341367300	20150	20150	20150	20150	0
579	20231221	111300	341367300	20150	20150	20150	20150	0
580	20231221	111200	341367300	20150	20150	20150	20150	1
581	20231221	111100	341347150	20150	20150	20150	20150	0
582	20231221	111000	341347150	20150	20150	20150	20150	1
583	20231221	110900	341327000	20150	20150	20150	20150	0
584	20231221	110800	341327000	20150	20150	20150	20150	1
585	20231221	110700	341306850	20150	20150	20150	20150	100
586	20231221	110600	339291850	20150	20150	20150	20150	0
587	20231221	110500	339291850	20150	20150	20150	20150	1
588	20231221	110400	339271700	20050	20050	20050	20050	0
589	20231221	110300	339271700	20050	20050	20050	20050	0
590	20231221	110200	339271700	20050	20050	20050	20050	0
591	20231221	110100	339271700	20050	20050	20050	20050	10
592	20231221	110000	339071200	20050	20150	20150	20050	101
593	20231221	105900	337046050	20050	20050	20050	20050	290
594	20231221	105800	331231550	20050	20050	20050	20050	220
595	20231221	105700	326820550	20050	20050	20050	20050	11
596	20231221	105600	326600000	20050	20100	20100	20050	502
597	20231221	105500	316534350	20100	20100	20100	20100	5
598	20231221	105400	316433850	20100	20100	20100	20100	16
599	20231221	105300	316112250	20100	20100	20100	20100	0
600	20231221	105200	316112250	20100	20100	20100	20100	0
601	20231221	105100	316112250	20100	20100	20100	20100	0
602	20231221	105000	316112250	20100	20100	20100	20100	109
603	20231221	104900	313921350	20150	20150	20150	20150	28
604	20231221	104800	313357150	20150	20050	20150	20050	44
605	20231221	104700	312474850	20150	20150	20150	20150	0
606	20231221	104600	312474850	20150	20150	20150	20150	0
607	20231221	104500	312474850	20150	20150	20150	20150	0
608	20231221	104400	312474850	20150	20150	20150	20150	1
609	20231221	104300	312454700	20050	20050	20050	20050	107
610	20231221	104200	310309350	20050	20050	20050	20050	0
611	20231221	104100	310309350	20050	20050	20050	20050	7
612	20231221	104000	310169000	20050	20000	20050	20000	280
613	20231221	103900	304568950	20050	20050	20050	20050	1
614	20231221	103800	304548900	20050	20050	20050	20050	2
615	20231221	103700	304508800	20050	20050	20050	20050	879
616	20231221	103600	286884850	20100	20100	20100	20100	36
617	20231221	103500	286161250	20150	20150	20150	20150	1
618	20231221	103400	286141100	20100	20050	20100	20050	74
619	20231221	103300	284654950	20100	20100	20100	20100	4
620	20231221	103200	284574550	20050	20050	20050	20050	380
621	20231221	103100	276955550	20050	20050	20050	20050	137
622	20231221	103000	274208700	20000	20150	20150	20000	2500
623	20231221	102900	224101050	20200	20200	20200	20200	0
624	20231221	102800	224101050	20200	20200	20200	20200	0
625	20231221	102700	224101050	20200	20200	20200	20200	0
626	20231221	102600	224101050	20200	20200	20200	20200	0
627	20231221	102500	224101050	20200	20200	20200	20200	1
628	20231221	102400	224080850	20100	20100	20100	20100	0
629	20231221	102300	224080850	20100	20100	20100	20100	69
630	20231221	102200	222693950	20100	20100	20100	20100	0
631	20231221	102100	222693950	20100	20150	20150	20100	1673
632	20231221	102000	189061950	20200	20200	20200	20200	0
633	20231221	101900	189061950	20200	20200	20200	20200	0
634	20231221	101800	189061950	20200	20200	20200	20200	0
635	20231221	101700	189061950	20200	20200	20200	20200	0
636	20231221	101600	189061950	20200	20200	20200	20200	1
637	20231221	101500	189041750	20150	20150	20150	20150	102
638	20231221	101400	186986450	20150	20100	20150	20100	61
639	20231221	101300	185760300	20150	20150	20150	20150	11
640	20231221	101200	185538650	20150	20200	20200	20150	238
641	20231221	101100	180742900	20150	20150	20150	20150	500
642	20231221	101000	170667900	20200	20200	20200	20200	1
643	20231221	100900	170647700	20200	20200	20200	20200	0
644	20231221	100800	170647700	20200	20150	20200	20150	12
645	20231221	100700	170405700	20200	20200	20200	20200	0
646	20231221	100600	170405700	20200	20200	20200	20200	0
647	20231221	100500	170405700	20200	20200	20200	20200	0
648	20231221	100400	170405700	20200	20200	20200	20200	0
649	20231221	100300	170405700	20200	20200	20200	20200	0
650	20231221	100200	170405700	20200	20200	20200	20200	0
651	20231221	100100	170405700	20200	20200	20200	20200	1
652	20231221	100000	170385500	20200	20200	20200	20200	0
653	20231221	095900	170385500	20200	20200	20200	20200	0
654	20231221	095800	170385500	20200	20200	20200	20200	1
655	20231221	095700	170365300	20150	20150	20150	20150	7
656	20231221	095600	170224250	20150	20200	20200	20150	1510
657	20231221	095500	139762200	20300	20300	20300	20300	20
658	20231221	095400	139356200	20300	20300	20300	20300	200
659	20231221	095300	135296200	20350	20350	20350	20350	0
660	20231221	095200	135296200	20350	20350	20350	20350	0
661	20231221	095100	135296200	20350	20350	20350	20350	0
662	20231221	095000	135296200	20350	20350	20350	20350	0
663	20231221	094900	135296200	20350	20200	20350	20200	5
664	20231221	094800	135195050	20200	20150	20200	20150	8
665	20231221	094700	135033800	20150	20200	20200	20150	42
666	20231221	094600	134187450	20150	20150	20150	20150	0
667	20231221	094500	134187450	20150	20150	20150	20150	0
668	20231221	094400	134187450	20150	20150	20150	20150	46
669	20231221	094300	133260550	20200	20200	20200	20200	33
670	20231221	094200	132593950	20200	20200	20200	20200	27
671	20231221	094100	132048550	20200	20200	20200	20200	0
672	20231221	094000	132048550	20200	20200	20200	20200	11
673	20231221	093900	131826350	20200	20200	20200	20200	1
674	20231221	093800	131806150	20150	20150	20150	20150	0
675	20231221	093700	131806150	20150	20200	20200	20150	1001
676	20231221	093600	111635950	20200	20200	20200	20150	12
677	20231221	093500	111394050	20200	20200	20200	20150	1813
678	20231221	093400	74793550	20250	20250	20250	20250	1
679	20231221	093300	74773300	20200	20200	20200	20200	10
680	20231221	093200	74571300	20200	20200	20200	20200	0
681	20231221	093100	74571300	20200	20200	20200	20200	8
682	20231221	093000	74409700	20200	20250	20250	20200	237
683	20231221	092900	69620650	20250	20250	20250	20250	1
684	20231221	092800	69600400	20300	20300	20300	20300	0
685	20231221	092700	69600400	20300	20300	20300	20300	1
686	20231221	092600	69580100	20350	20350	20350	20350	0
687	20231221	092500	69580100	20350	20350	20350	20350	0
688	20231221	092400	69580100	20350	20350	20350	20350	0
689	20231221	092300	69580100	20350	20250	20350	20250	69
690	20231221	092200	68182750	20250	20250	20250	20250	0
691	20231221	092100	68182750	20250	20250	20250	20250	1
692	20231221	092000	68162500	20250	20250	20250	20250	100
693	20231221	091900	66137500	20250	20250	20250	20250	21
694	20231221	091800	65712250	20250	20250	20250	20250	100
695	20231221	091700	63687250	20250	20250	20250	20250	33
696	20231221	091600	63019000	20250	20300	20300	20250	3
697	20231221	091500	62958200	20200	20250	20250	20200	204
698	20231221	091400	58833150	20250	20250	20250	20250	0
699	20231221	091300	58833150	20250	20250	20250	20250	0
700	20231221	091200	58833150	20250	20250	20250	20250	0
701	20231221	091100	58833150	20250	20250	20250	20250	5
702	20231221	091000	58731900	20200	20200	20200	20200	0
703	20231221	090900	58731900	20200	20300	20300	20200	182
704	20231221	090800	55047050	20300	20300	20300	20300	0
705	20231221	090700	55047050	20300	20300	20300	20300	0
706	20231221	090600	55047050	20300	20300	20300	20300	70
707	20231221	090500	53626050	20300	20350	20350	20300	80
708	20231221	090400	52001500	20350	20400	20400	20350	600
709	20231221	090300	39789700	20450	20450	20450	20450	0
710	20231221	090200	39789700	20450	20400	20450	20400	293
711	20231221	090100	33812300	20400	20400	20550	20400	485
712	20231221	090000	23890900	20350	20350	20350	20350	1174