KissMeData/088260/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195400	491268080	4995	4995	4995	4995	4551
3	20231226	195300	491268080	4995	4995	4995	4995	0
4	20231226	195200	491268080	4995	4995	4995	4995	0
5	20231226	195100	491268080	4995	4995	4995	4995	0
6	20231226	195000	491268080	4995	4995	4995	4995	0
7	20231226	194900	491268080	4995	4995	4995	4995	0
8	20231226	194800	491268080	4995	4995	4995	4995	0
9	20231226	194700	491268080	4995	4995	4995	4995	0
10	20231226	194600	491268080	4995	4995	4995	4995	0
11	20231226	194500	491268080	4995	4995	4995	4995	0
12	20231226	194400	491268080	4995	4995	4995	4995	0
13	20231226	194300	491268080	4995	4995	4995	4995	0
14	20231226	194200	491268080	4995	4995	4995	4995	0
15	20231226	194100	491268080	4995	4995	4995	4995	0
16	20231226	194000	491268080	4995	4995	4995	4995	0
17	20231226	193900	491268080	4995	4995	4995	4995	0
18	20231226	193800	491268080	4995	4995	4995	4995	0
19	20231226	193700	491268080	4995	4995	4995	4995	0
20	20231226	193600	491268080	4995	4995	4995	4995	0
21	20231226	193500	491268080	4995	4995	4995	4995	0
22	20231226	193400	491268080	4995	4995	4995	4995	0
23	20231226	193300	491268080	4995	4995	4995	4995	0
24	20231226	193200	491268080	4995	4995	4995	4995	0
25	20231226	193100	491268080	4995	4995	4995	4995	0
26	20231226	193000	491268080	4995	4995	4995	4995	0
27	20231226	192900	491268080	4995	4995	4995	4995	0
28	20231226	192800	491268080	4995	4995	4995	4995	0
29	20231226	192700	491268080	4995	4995	4995	4995	0
30	20231226	192600	491268080	4995	4995	4995	4995	0
31	20231226	192500	491268080	4995	4995	4995	4995	0
32	20231226	192400	491268080	4995	4995	4995	4995	4551
33	20231226	192300	491268080	4995	4995	4995	4995	0
34	20231226	192200	491268080	4995	4995	4995	4995	0
35	20231226	192100	491268080	4995	4995	4995	4995	0
36	20231226	192000	491268080	4995	4995	4995	4995	0
37	20231226	191900	491268080	4995	4995	4995	4995	0
38	20231226	191800	491268080	4995	4995	4995	4995	0
39	20231226	191700	491268080	4995	4995	4995	4995	0
40	20231226	191600	491268080	4995	4995	4995	4995	0
41	20231226	191500	491268080	4995	4995	4995	4995	0
42	20231226	191400	491268080	4995	4995	4995	4995	0
43	20231226	191300	491268080	4995	4995	4995	4995	0
44	20231226	191200	491268080	4995	4995	4995	4995	0
45	20231226	191100	491268080	4995	4995	4995	4995	0
46	20231226	191000	491268080	4995	4995	4995	4995	0
47	20231226	190900	491268080	4995	4995	4995	4995	0
48	20231226	190800	491268080	4995	4995	4995	4995	0
49	20231226	190700	491268080	4995	4995	4995	4995	0
50	20231226	190600	491268080	4995	4995	4995	4995	0
51	20231226	190500	491268080	4995	4995	4995	4995	0
52	20231226	190400	491268080	4995	4995	4995	4995	0
53	20231226	190300	491268080	4995	4995	4995	4995	0
54	20231226	190200	491268080	4995	4995	4995	4995	0
55	20231226	190100	491268080	4995	4995	4995	4995	0
56	20231226	190000	491268080	4995	4995	4995	4995	0
57	20231226	185900	491268080	4995	4995	4995	4995	0
58	20231226	185800	491268080	4995	4995	4995	4995	0
59	20231226	185700	491268080	4995	4995	4995	4995	0
60	20231226	185600	491268080	4995	4995	4995	4995	0
61	20231226	185500	491268080	4995	4995	4995	4995	0
62	20231226	185400	491268080	4995	4995	4995	4995	4551
63	20231226	185300	491268080	4995	4995	4995	4995	0
64	20231226	185200	491268080	4995	4995	4995	4995	0
65	20231226	185100	491268080	4995	4995	4995	4995	0
66	20231226	185000	491268080	4995	4995	4995	4995	0
67	20231226	184900	491268080	4995	4995	4995	4995	0
68	20231226	184800	491268080	4995	4995	4995	4995	0
69	20231226	184700	491268080	4995	4995	4995	4995	0
70	20231226	184600	491268080	4995	4995	4995	4995	0
71	20231226	184500	491268080	4995	4995	4995	4995	0
72	20231226	184400	491268080	4995	4995	4995	4995	0
73	20231226	184300	491268080	4995	4995	4995	4995	0
74	20231226	184200	491268080	4995	4995	4995	4995	0
75	20231226	184100	491268080	4995	4995	4995	4995	0
76	20231226	184000	491268080	4995	4995	4995	4995	0
77	20231226	183900	491268080	4995	4995	4995	4995	0
78	20231226	183800	491268080	4995	4995	4995	4995	0
79	20231226	183700	491268080	4995	4995	4995	4995	0
80	20231226	183600	491268080	4995	4995	4995	4995	0
81	20231226	183500	491268080	4995	4995	4995	4995	0
82	20231226	183400	491268080	4995	4995	4995	4995	0
83	20231226	183300	491268080	4995	4995	4995	4995	0
84	20231226	183200	491268080	4995	4995	4995	4995	0
85	20231226	183100	491268080	4995	4995	4995	4995	0
86	20231226	183000	491268080	4995	4995	4995	4995	0
87	20231226	182900	491268080	4995	4995	4995	4995	0
88	20231226	182800	491268080	4995	4995	4995	4995	0
89	20231226	182700	491268080	4995	4995	4995	4995	0
90	20231226	182600	491268080	4995	4995	4995	4995	0
91	20231226	182500	491268080	4995	4995	4995	4995	0
92	20231226	182400	491268080	4995	4995	4995	4995	4551
93	20231226	182300	491268080	4995	4995	4995	4995	0
94	20231226	182200	491268080	4995	4995	4995	4995	0
95	20231226	182100	491268080	4995	4995	4995	4995	0
96	20231226	182000	491268080	4995	4995	4995	4995	0
97	20231226	181900	491268080	4995	4995	4995	4995	0
98	20231226	181800	491268080	4995	4995	4995	4995	0
99	20231226	181700	491268080	4995	4995	4995	4995	0
100	20231226	181600	491268080	4995	4995	4995	4995	0
101	20231226	181500	491268080	4995	4995	4995	4995	0
102	20231226	181400	491268080	4995	4995	4995	4995	0
103	20231226	181300	491268080	4995	4995	4995	4995	0
104	20231226	181200	491268080	4995	4995	4995	4995	0
105	20231226	181100	491268080	4995	4995	4995	4995	0
106	20231226	181000	491268080	4995	4995	4995	4995	0
107	20231226	180900	491268080	4995	4995	4995	4995	0
108	20231226	180800	491268080	4995	4995	4995	4995	0
109	20231226	180700	491268080	4995	4995	4995	4995	0
110	20231226	180600	491268080	4995	4995	4995	4995	0
111	20231226	180500	491268080	4995	4995	4995	4995	0
112	20231226	180400	491268080	4995	4995	4995	4995	0
113	20231226	180300	491268080	4995	4995	4995	4995	0
114	20231226	180200	491268080	4995	4995	4995	4995	0
115	20231226	180100	491268080	4995	4995	4995	4995	0
116	20231226	180000	491268080	4995	4995	4995	4995	0
117	20231226	175900	491268080	4995	4995	4995	4995	0
118	20231226	175800	491268080	4995	4995	4995	4995	0
119	20231226	175700	491268080	4995	4995	4995	4995	0
120	20231226	175600	491268080	4995	4995	4995	4995	0
121	20231226	175500	491268080	4995	4995	4995	4995	0
122	20231226	175400	491268080	4995	4995	4995	4995	4551
123	20231226	175300	491268080	4995	4995	4995	4995	0
124	20231226	175200	491268080	4995	4995	4995	4995	0
125	20231226	175100	491268080	4995	4995	4995	4995	0
126	20231226	175000	491268080	4995	4995	4995	4995	0
127	20231226	174900	491268080	4995	4995	4995	4995	0
128	20231226	174800	491268080	4995	4995	4995	4995	0
129	20231226	174700	491268080	4995	4995	4995	4995	0
130	20231226	174600	491268080	4995	4995	4995	4995	0
131	20231226	174500	491268080	4995	4995	4995	4995	0
132	20231226	174400	491268080	4995	4995	4995	4995	0
133	20231226	174300	491268080	4995	4995	4995	4995	0
134	20231226	174200	491268080	4995	4995	4995	4995	0
135	20231226	174100	491268080	4995	4995	4995	4995	0
136	20231226	174000	491268080	4995	4995	4995	4995	0
137	20231226	173900	491268080	4995	4995	4995	4995	0
138	20231226	173800	491268080	4995	4995	4995	4995	0
139	20231226	173700	491268080	4995	4995	4995	4995	0
140	20231226	173600	491268080	4995	4995	4995	4995	0
141	20231226	173500	491268080	4995	4995	4995	4995	0
142	20231226	173400	491268080	4995	4995	4995	4995	0
143	20231226	173300	491268080	4995	4995	4995	4995	0
144	20231226	173200	491268080	4995	4995	4995	4995	0
145	20231226	173100	491268080	4995	4995	4995	4995	0
146	20231226	173000	491268080	4995	4995	4995	4995	0
147	20231226	172900	491268080	4995	4995	4995	4995	0
148	20231226	172800	491268080	4995	4995	4995	4995	0
149	20231226	172700	491268080	4995	4995	4995	4995	0
150	20231226	172600	491268080	4995	4995	4995	4995	0
151	20231226	172500	491268080	4995	4995	4995	4995	0
152	20231226	172400	491268080	4995	4995	4995	4995	4551
153	20231226	172300	491268080	4995	4995	4995	4995	0
154	20231226	172200	491268080	4995	4995	4995	4995	0
155	20231226	172100	491268080	4995	4995	4995	4995	0
156	20231226	172000	491268080	4995	4995	4995	4995	0
157	20231226	171900	491268080	4995	4995	4995	4995	0
158	20231226	171800	491268080	4995	4995	4995	4995	0
159	20231226	171700	491268080	4995	4995	4995	4995	0
160	20231226	171600	491268080	4995	4995	4995	4995	0
161	20231226	171500	491268080	4995	4995	4995	4995	0
162	20231226	171400	491268080	4995	4995	4995	4995	0
163	20231226	171300	491268080	4995	4995	4995	4995	0
164	20231226	171200	491268080	4995	4995	4995	4995	0
165	20231226	171100	491268080	4995	4995	4995	4995	0
166	20231226	171000	491268080	4995	4995	4995	4995	0
167	20231226	170900	491268080	4995	4995	4995	4995	0
168	20231226	170800	491268080	4995	4995	4995	4995	0
169	20231226	170700	491268080	4995	4995	4995	4995	0
170	20231226	170600	491268080	4995	4995	4995	4995	0
171	20231226	170500	491268080	4995	4995	4995	4995	0
172	20231226	170400	491268080	4995	4995	4995	4995	0
173	20231226	170300	491268080	4995	4995	4995	4995	0
174	20231226	170200	491268080	4995	4995	4995	4995	0
175	20231226	170100	491268080	4995	4995	4995	4995	0
176	20231226	170000	491268080	4995	4995	4995	4995	0
177	20231226	165900	491268080	4995	4995	4995	4995	0
178	20231226	165800	491268080	4995	4995	4995	4995	0
179	20231226	165700	491268080	4995	4995	4995	4995	0
180	20231226	165600	491268080	4995	4995	4995	4995	0
181	20231226	165500	491268080	4995	4995	4995	4995	0
182	20231226	165400	491268080	4995	4995	4995	4995	4551
183	20231226	165300	491268080	4995	4995	4995	4995	0
184	20231226	165200	491268080	4995	4995	4995	4995	0
185	20231226	165100	491268080	4995	4995	4995	4995	0
186	20231226	165000	491268080	4995	4995	4995	4995	0
187	20231226	164900	491268080	4995	4995	4995	4995	0
188	20231226	164800	491268080	4995	4995	4995	4995	0
189	20231226	164700	491268080	4995	4995	4995	4995	0
190	20231226	164600	491268080	4995	4995	4995	4995	0
191	20231226	164500	491268080	4995	4995	4995	4995	0
192	20231226	164400	491268080	4995	4995	4995	4995	0
193	20231226	164300	491268080	4995	4995	4995	4995	0
194	20231226	164200	491268080	4995	4995	4995	4995	0
195	20231226	164100	491268080	4995	4995	4995	4995	0
196	20231226	164000	491268080	4995	4995	4995	4995	0
197	20231226	163900	491268080	4995	4995	4995	4995	0
198	20231226	163800	491268080	4995	4995	4995	4995	0
199	20231226	163700	491268080	4995	4995	4995	4995	0
200	20231226	163600	491268080	4995	4995	4995	4995	0
201	20231226	163500	491268080	4995	4995	4995	4995	0
202	20231226	163400	491268080	4995	4995	4995	4995	0
203	20231226	163300	491268080	4995	4995	4995	4995	0
204	20231226	163200	491268080	4995	4995	4995	4995	0
205	20231226	163100	491268080	4995	4995	4995	4995	0
206	20231226	163000	491268080	4995	4995	4995	4995	0
207	20231226	162900	491268080	4995	4995	4995	4995	0
208	20231226	162800	491268080	4995	4995	4995	4995	0
209	20231226	162700	491268080	4995	4995	4995	4995	0
210	20231226	162600	491268080	4995	4995	4995	4995	0
211	20231226	162500	491268080	4995	4995	4995	4995	0
212	20231226	162400	491268080	4995	4995	4995	4995	4551
213	20231226	162300	491268080	4995	4995	4995	4995	0
214	20231226	162200	491268080	4995	4995	4995	4995	0
215	20231226	162100	491268080	4995	4995	4995	4995	0
216	20231226	162000	491268080	4995	4995	4995	4995	0
217	20231226	161900	491268080	4995	4995	4995	4995	0
218	20231226	161800	491268080	4995	4995	4995	4995	0
219	20231226	161700	491268080	4995	4995	4995	4995	0
220	20231226	161600	491268080	4995	4995	4995	4995	0
221	20231226	161500	491268080	4995	4995	4995	4995	0
222	20231226	161400	491268080	4995	4995	4995	4995	0
223	20231226	161300	491268080	4995	4995	4995	4995	0
224	20231226	161200	491268080	4995	4995	4995	4995	0
225	20231226	161100	491268080	4995	4995	4995	4995	0
226	20231226	161000	491268080	4995	4995	4995	4995	0
227	20231226	160900	491268080	4995	4995	4995	4995	0
228	20231226	160800	491268080	4995	4995	4995	4995	0
229	20231226	160700	491268080	4995	4995	4995	4995	0
230	20231226	160600	491268080	4995	4995	4995	4995	0
231	20231226	160500	491268080	4995	4995	4995	4995	0
232	20231226	160400	491268080	4995	4995	4995	4995	0
233	20231226	160300	491268080	4995	4995	4995	4995	0
234	20231226	160200	491268080	4995	4995	4995	4995	0
235	20231226	160100	491268080	4995	4995	4995	4995	0
236	20231226	160000	491268080	4995	4995	4995	4995	0
237	20231226	155900	491268080	4995	4995	4995	4995	0
238	20231226	155800	491268080	4995	4995	4995	4995	0
239	20231226	155700	491268080	4995	4995	4995	4995	0
240	20231226	155600	491268080	4995	4995	4995	4995	0
241	20231226	155500	491268080	4995	4995	4995	4995	0
242	20231226	155400	491268080	4995	4995	4995	4995	4551
243	20231226	155300	491268080	4995	4995	4995	4995	0
244	20231226	155200	491268080	4995	4995	4995	4995	0
245	20231226	155100	491268080	4995	4995	4995	4995	0
246	20231226	155000	491268080	4995	4995	4995	4995	0
247	20231226	154900	491268080	4995	4995	4995	4995	0
248	20231226	154800	491268080	4995	4995	4995	4995	0
249	20231226	154700	491268080	4995	4995	4995	4995	0
250	20231226	154600	491268080	4995	4995	4995	4995	0
251	20231226	154500	491268080	4995	4995	4995	4995	0
252	20231226	154400	491268080	4995	4995	4995	4995	0
253	20231226	154300	491268080	4995	4995	4995	4995	0
254	20231226	154200	491268080	4995	4995	4995	4995	0
255	20231226	154100	491268080	4995	4995	4995	4995	0
256	20231226	154000	491268080	4995	4995	4995	4995	0
257	20231226	153900	491268080	4995	4995	4995	4995	0
258	20231226	153800	491268080	4995	4995	4995	4995	0
259	20231226	153700	491268080	4995	4995	4995	4995	0
260	20231226	153600	491268080	4995	4995	4995	4995	0
261	20231226	153500	491268080	4995	4995	4995	4995	0
262	20231226	153400	491268080	4995	4995	4995	4995	0
263	20231226	153300	491268080	4995	4995	4995	4995	0
264	20231226	153200	491268080	4995	4995	4995	4995	0
265	20231226	153100	491268080	4995	4995	4995	4995	0
266	20231226	153000	491268080	4995	4995	4995	4995	4551
267	20231226	152900	468535835	4995	4995	4995	4995	0
268	20231226	152800	468535835	4995	4995	4995	4995	0
269	20231226	152700	468535835	4995	4995	4995	4995	0
270	20231226	152600	468535835	4995	4995	4995	4995	0
271	20231226	152500	468535835	4995	4995	4995	4995	0
272	20231226	152400	468535835	4995	4995	4995	4995	0
273	20231226	152300	468535835	4995	4995	4995	4995	0
274	20231226	152200	468535835	4995	4995	4995	4995	0
275	20231226	152100	468535835	4995	4995	4995	4995	0
276	20231226	152000	468535835	4995	4995	4995	4995	0
277	20231226	151900	468535835	4995	4995	5000	4995	2395
278	20231226	151800	456572615	5000	5000	5000	4995	600
279	20231226	151700	453572635	4995	4995	4995	4995	32
280	20231226	151600	453412795	4995	4995	4995	4995	38
281	20231226	151500	453222985	5000	5000	5000	4995	223
282	20231226	151400	452108130	5000	5000	5000	5000	24
283	20231226	151300	451988130	4995	5000	5000	4995	4051
284	20231226	151200	431733265	5000	5000	5000	4995	117
285	20231226	151100	431148280	4995	5000	5000	4995	91
286	20231226	151000	430693390	4995	4995	4995	4995	10
287	20231226	150900	430643440	4995	4995	4995	4995	35
288	20231226	150800	430468615	5000	5000	5000	4995	64
289	20231226	150700	430148740	5000	5000	5000	5000	190
290	20231226	150600	429198740	4995	4995	4995	4995	30
291	20231226	150500	429048890	5000	5000	5000	4995	19
292	20231226	150400	428953905	4995	5000	5000	4995	101
293	20231226	150300	428449060	4995	4995	4995	4995	14
294	20231226	150200	428379130	4990	4995	4995	4990	842
295	20231226	150100	424173475	4995	4995	4995	4990	152
296	20231226	150000	423414375	4995	4995	4995	4995	197
297	20231226	145900	422430360	4990	4995	4995	4990	153
298	20231226	145800	421666270	4990	4995	4995	4990	39
299	20231226	145700	421471485	4990	4995	4995	4990	119
300	20231226	145600	420877200	4995	4995	4995	4995	124
301	20231226	145500	420257820	4990	4995	4995	4990	77
302	20231226	145400	419873340	4990	4995	4995	4990	54
303	20231226	145300	419603760	4995	4995	5000	4995	2599
304	20231226	145200	406621405	4995	5000	5000	4995	1044
305	20231226	145100	401406515	4995	5000	5000	4995	1225
306	20231226	145000	395287380	4995	5000	5000	4995	114
307	20231226	144900	394717490	5000	5000	5000	5000	22
308	20231226	144800	394607490	4995	5000	5000	4995	88
309	20231226	144700	394167650	5000	4995	5000	4995	249
310	20231226	144600	392922785	5000	5000	5000	4995	100
311	20231226	144500	392422810	4995	5000	5000	4995	789
312	20231226	144400	388477955	4995	5000	5000	4995	586
313	20231226	144300	385547975	5000	5000	5000	5000	550
314	20231226	144200	382797975	5010	5000	5010	5000	430
315	20231226	144100	380647275	5000	5000	5000	5000	389
316	20231226	144000	378702275	5000	5000	5000	5000	382
317	20231226	143900	376792275	5000	5000	5010	5000	612
318	20231226	143800	373731575	5000	5000	5010	5000	395
319	20231226	143700	371756495	5000	5000	5000	5000	360
320	20231226	143600	369956495	5000	5000	5000	5000	27
321	20231226	143500	369821495	5010	5000	5010	5000	270
322	20231226	143400	368470795	5000	5000	5000	5000	33
323	20231226	143300	368305795	5000	5000	5000	5000	0
324	20231226	143200	368305795	5000	5010	5010	5000	94
325	20231226	143100	367835095	5000	5000	5000	5000	29
326	20231226	143000	367690095	5010	5010	5010	5010	0
327	20231226	142900	367690095	5010	5000	5010	5000	399
328	20231226	142800	365691355	5010	5000	5010	5000	76
329	20231226	142700	365310615	5000	5000	5000	5000	27
330	20231226	142600	365175615	5000	5000	5000	5000	0
331	20231226	142500	365175615	5000	5010	5010	5000	94
332	20231226	142400	364704915	5010	5000	5010	5000	25
333	20231226	142300	364579905	5010	5010	5010	5010	200
334	20231226	142200	363577905	5000	5000	5000	5000	27
335	20231226	142100	363442905	5010	5010	5010	5010	69
336	20231226	142000	363097215	5000	5000	5000	5000	28
337	20231226	141900	362957215	5010	5010	5010	5010	2019
338	20231226	141800	352842025	5000	5010	5010	5000	99
339	20231226	141700	352346305	5000	5000	5000	5000	348
340	20231226	141600	350606305	5000	5000	5000	5000	0
341	20231226	141500	350606305	5000	5000	5000	5000	24
342	20231226	141400	350486305	5010	5010	5010	5010	70
343	20231226	141300	350135605	5000	5000	5000	5000	28
344	20231226	141200	349995605	5000	5000	5000	5000	0
345	20231226	141100	349995605	5000	5000	5000	5000	327
346	20231226	141000	348360605	5010	5000	5010	5000	494
347	20231226	140900	345885915	4995	5000	5000	4995	49
348	20231226	140800	345641050	4995	5000	5000	4995	51
349	20231226	140700	345386195	5000	5000	5000	5000	3304
350	20231226	140600	328866195	4995	4995	5000	4995	53
351	20231226	140500	328601350	4995	4995	4995	4995	0
352	20231226	140400	328601350	4995	5000	5000	4995	159
353	20231226	140300	327806470	5000	4995	5000	4995	74
354	20231226	140200	327436490	4995	4995	4995	4995	29
355	20231226	140100	327291635	4995	4995	4995	4995	21
356	20231226	140000	327186740	4995	4995	4995	4990	43
357	20231226	135900	326971975	4990	4995	4995	4990	64
358	20231226	135800	326652405	4995	4995	4995	4995	8
359	20231226	135700	326612445	4990	4995	4995	4990	50
360	20231226	135600	326362835	4995	4990	4995	4990	2170
361	20231226	135500	315523700	4995	4995	4995	4990	225
362	20231226	135400	314399945	4990	4990	4990	4990	29
363	20231226	135300	314255235	4990	4995	4995	4990	84
364	20231226	135200	313835725	4990	4990	4990	4990	23
365	20231226	135100	313720955	4995	4995	4995	4995	38
366	20231226	135000	313531145	4990	4990	4990	4990	25
367	20231226	134900	313406395	4990	4995	4995	4990	74
368	20231226	134800	313036785	4990	4995	4995	4990	1046
369	20231226	134700	307817140	4990	4995	4995	4990	29
370	20231226	134600	307672390	4990	4995	4995	4990	73
371	20231226	134500	307307770	4990	4990	4990	4990	22
372	20231226	134400	307197990	4990	4990	4990	4990	0
373	20231226	134300	307197990	4990	4990	4990	4990	27
374	20231226	134200	307063260	4990	4995	4995	4990	74
375	20231226	134100	306693650	4990	4990	4990	4990	25
376	20231226	134000	306568900	4990	4990	4990	4990	0
377	20231226	133900	306568900	4990	4990	4990	4990	28
378	20231226	133800	306429180	4995	4990	4995	4990	93
379	20231226	133700	305964760	4985	4990	4990	4985	5000
380	20231226	133600	281038805	4990	4990	4990	4990	23
381	20231226	133500	280924035	4990	4995	4995	4990	2593
382	20231226	133400	267984520	4990	4995	4995	4990	555
383	20231226	133300	265212405	4995	4995	4995	4995	0
384	20231226	133200	265212405	4995	4995	4995	4995	28
385	20231226	133100	265072545	5000	4995	5000	4995	98
386	20231226	133000	264582680	4995	4995	4995	4995	47
387	20231226	132900	264347915	4995	4990	4995	4990	878
388	20231226	132800	259962465	4995	4995	4995	4995	77
389	20231226	132700	259577850	4990	4995	4995	4990	35
390	20231226	132600	259403165	4990	4990	4990	4990	0
391	20231226	132500	259403165	4990	4990	4990	4990	50
392	20231226	132400	259153665	4995	4990	4995	4990	97
393	20231226	132300	258669285	4995	4995	4995	4995	7
394	20231226	132200	258634320	4990	4995	4995	4990	32
395	20231226	132100	258474605	4995	5000	5000	4995	112
396	20231226	132000	257914815	5000	4995	5000	4995	47
397	20231226	131900	257679955	4995	4995	4995	4995	22
398	20231226	131800	257570065	4990	4990	4995	4990	439
399	20231226	131700	255377390	4995	4995	4995	4995	1088
400	20231226	131600	249942830	4995	4995	4995	4995	0
401	20231226	131500	249942830	4995	4995	4995	4995	33
402	20231226	131400	249777995	4995	4995	4995	4995	0
403	20231226	131300	249777995	4995	4995	4995	4995	23
404	20231226	131200	249663110	4985	4995	4995	4985	3000
405	20231226	131100	234697000	4995	4995	4995	4995	30
406	20231226	131000	234547150	4995	4990	4995	4990	33
407	20231226	130900	234382445	4995	4985	4995	4985	154
408	20231226	130800	233613475	4985	4985	4985	4985	0
409	20231226	130700	233613475	4985	4995	4995	4985	6000
410	20231226	130600	203693600	5000	4990	5000	4990	110
411	20231226	130500	203144000	4990	4990	4990	4990	0
412	20231226	130400	203144000	4990	4995	4995	4990	15
413	20231226	130300	203069090	4995	5000	5000	4995	1108
414	20231226	130200	197534280	4990	4990	4990	4990	45
415	20231226	130100	197309730	4990	4995	4995	4990	14
416	20231226	130000	197239820	5000	5000	5000	5000	0
417	20231226	125900	197239820	5000	4995	5000	4995	96
418	20231226	125800	196759950	4995	4995	4995	4995	0
419	20231226	125700	196759950	4995	4995	4995	4995	28
420	20231226	125600	196620090	5000	5000	5000	4995	2070
421	20231226	125500	186275090	4995	4995	4995	4995	23
422	20231226	125400	186160205	4995	4995	4995	4995	33
423	20231226	125300	185995370	4995	4995	4995	4995	0
424	20231226	125200	185995370	4995	4995	4995	4995	23
425	20231226	125100	185880485	4995	4995	4995	4995	3
426	20231226	125000	185865500	4995	4995	4995	4995	24
427	20231226	124900	185745620	5000	5000	5000	5000	70
428	20231226	124800	185395620	4995	4995	4995	4995	28
429	20231226	124700	185255760	4995	4995	4995	4995	33
430	20231226	124600	185090925	5000	5000	5000	5000	1187
431	20231226	124500	179155925	5000	4995	5000	4995	93
432	20231226	124400	178691040	4995	4995	4995	4995	37
433	20231226	124300	178506225	4995	4995	4995	4995	26
434	20231226	124200	178376355	5000	5000	5000	5000	100
435	20231226	124100	177876355	5000	4995	5000	4995	92
436	20231226	124000	177416465	4995	4995	4995	4995	27
437	20231226	123900	177281600	5000	5000	5000	5000	203
438	20231226	123800	176266600	5000	4995	5000	4995	98
439	20231226	123700	175776740	5000	4995	5000	4995	593
440	20231226	123600	172814205	4995	4995	4995	4995	24
441	20231226	123500	172694325	5000	5000	5000	5000	0
442	20231226	123400	172694325	5000	4995	5000	4995	94
443	20231226	123300	172224450	4995	5000	5000	4995	304
444	20231226	123200	170704470	4995	4995	4995	4995	24
445	20231226	123100	170584590	5000	4995	5000	4995	94
446	20231226	123000	170114710	4995	4995	4995	4995	4
447	20231226	122900	170094730	4995	4995	4995	4995	36
448	20231226	122800	169914910	5000	5000	5000	5000	0
449	20231226	122700	169914910	5000	4995	5000	4995	194
450	20231226	122600	168945030	4995	4995	4995	4995	4
451	20231226	122500	168925050	4995	4995	4995	4995	22
452	20231226	122400	168815160	5000	5000	5000	4995	190
453	20231226	122300	167865290	4995	4995	4995	4995	3
454	20231226	122200	167850305	4995	4995	4995	4995	23
455	20231226	122100	167735420	4995	4995	4995	4995	22
456	20231226	122000	167625530	4995	4995	5000	4995	97
457	20231226	121900	167140665	4995	4995	4995	4995	0
458	20231226	121800	167140665	4995	5000	5000	4995	23
459	20231226	121700	167025775	5000	5000	5000	4995	94
460	20231226	121600	166555890	4995	4995	4995	4995	4
461	20231226	121500	166535910	4995	4995	4995	4995	22
462	20231226	121400	166426020	4995	4995	4995	4995	0
463	20231226	121300	166426020	4995	4995	5000	4995	98
464	20231226	121200	165936160	4995	4995	4995	4995	0
465	20231226	121100	165936160	4995	4995	4995	4995	29
466	20231226	121000	165791305	4995	4995	4995	4995	27
467	20231226	120900	165656440	5000	4995	5000	4995	73
468	20231226	120800	165291455	4995	4995	4995	4995	22
469	20231226	120700	165181565	4995	4995	4995	4995	0
470	20231226	120600	165181565	4995	4995	4995	4990	468
471	20231226	120500	162843925	4995	4995	4995	4995	10
472	20231226	120400	162793975	4990	4990	4990	4990	27
473	20231226	120300	162659245	4990	4990	4990	4990	0
474	20231226	120200	162659245	4990	4990	4995	4990	97
475	20231226	120100	162174865	4990	4990	4990	4990	21
476	20231226	120000	162070075	4990	4990	4990	4990	0
477	20231226	115900	162070075	4990	4995	4995	4990	102
478	20231226	115800	161560745	4990	4990	4990	4990	0
479	20231226	115700	161560745	4990	4990	4990	4990	22
480	20231226	115600	161450965	4990	4990	4990	4990	0
481	20231226	115500	161450965	4990	4995	4995	4990	96
482	20231226	115400	160971575	4985	4985	4985	4985	33
483	20231226	115300	160807070	4985	4985	4985	4985	0
484	20231226	115200	160807070	4985	4995	4995	4985	93
485	20231226	115100	160342670	4995	4995	4995	4995	0
486	20231226	115000	160342670	4995	4990	4995	4990	252
487	20231226	114900	159084145	4990	4990	4990	4990	0
488	20231226	114800	159084145	4990	4990	4995	4990	71
489	20231226	114700	158729730	4990	4990	4990	4990	10
490	20231226	114600	158679830	4990	4990	4990	4990	0
491	20231226	114500	158679830	4990	5000	5000	4990	74
492	20231226	114400	158309870	4990	4990	4990	4990	0
493	20231226	114300	158309870	4990	4990	4990	4990	50
494	20231226	114200	158060370	4990	4990	4990	4990	3
495	20231226	114100	158045400	4995	4995	4995	4995	87
496	20231226	114000	157610835	4990	4990	4990	4990	1
497	20231226	113900	157605845	4990	4990	4990	4990	19
498	20231226	113800	157511035	4985	4990	4990	4985	11
499	20231226	113700	157456165	4995	4990	4995	4990	114
500	20231226	113600	156886955	4990	4985	4995	4985	114
501	20231226	113500	156317795	4980	4980	4980	4980	4
502	20231226	113400	156297875	4980	4985	4985	4980	93
503	20231226	113300	155834385	4980	4980	4980	4980	0
504	20231226	113200	155834385	4980	4980	4980	4980	27
505	20231226	113100	155699925	4980	4980	4980	4980	27
506	20231226	113000	155565465	4985	4985	4985	4985	70
507	20231226	112900	155216515	4980	4980	4980	4980	42
508	20231226	112800	155007355	4985	4985	4990	4985	24
509	20231226	112700	154887710	4985	4985	4985	4985	47
510	20231226	112600	154653415	4980	4980	4980	4980	200
511	20231226	112500	153657415	4985	4985	4985	4985	4
512	20231226	112400	153637475	4985	4985	4985	4985	4
513	20231226	112300	153617535	4990	4985	4990	4985	82
514	20231226	112200	153208415	4985	4985	4985	4985	10
515	20231226	112100	153158565	4990	4990	4990	4990	24
516	20231226	112000	153038805	4990	4990	4990	4990	46
517	20231226	111900	152809265	4985	4985	4985	4985	0
518	20231226	111800	152809265	4985	4985	4985	4985	47
519	20231226	111700	152574970	4985	4985	4985	4985	100
520	20231226	111600	152076470	4985	4985	4985	4985	14
521	20231226	111500	152006680	4985	4985	4985	4985	32
522	20231226	111400	151847160	4985	4985	4985	4985	3
523	20231226	111300	151832205	4995	4995	4995	4995	5
524	20231226	111200	151807230	4985	4985	4985	4985	195
525	20231226	111100	150835155	4980	4980	4980	4980	33
526	20231226	111000	150670815	4985	4980	4985	4980	27
527	20231226	110900	150536330	4980	4980	4980	4980	11
528	20231226	110800	150481550	4980	4990	4990	4980	1950
529	20231226	110700	140760780	4995	4995	4995	4995	0
530	20231226	110600	140760780	4995	4995	4995	4995	23
531	20231226	110500	140645895	4990	4990	4990	4990	49
532	20231226	110400	140401385	4990	4990	4990	4990	5
533	20231226	110300	140376435	5000	5000	5000	5000	0
534	20231226	110200	140376435	5000	5000	5000	5000	70
535	20231226	110100	140026435	4990	4990	4990	4990	46
536	20231226	110000	139796895	4990	4990	4990	4990	4
537	20231226	105900	139776935	4990	4990	4990	4990	11
538	20231226	105800	139722045	4990	4990	4990	4990	4
539	20231226	105700	139702085	4985	4985	4985	4985	43
540	20231226	105600	139487730	4995	4995	4995	4995	6
541	20231226	105500	139457760	5000	5000	5000	5000	70
542	20231226	105400	139107760	4995	4995	4995	4995	33
543	20231226	105300	138942925	4995	4995	4995	4995	78
544	20231226	105200	138553315	4995	4995	4995	4995	1360
545	20231226	105100	131760115	4990	4985	4990	4985	55
546	20231226	105000	131485680	4980	4990	4990	4980	7021
547	20231226	104900	96451100	4980	4980	4980	4980	1
548	20231226	104800	96446120	4980	4980	4980	4980	40
549	20231226	104700	96246920	4975	4975	4975	4975	28
550	20231226	104600	96107620	4975	4970	4975	4970	13
551	20231226	104500	96042965	4970	4970	4970	4970	22
552	20231226	104400	95933625	4975	4975	4975	4975	89
553	20231226	104300	95490850	4970	4970	4970	4970	26
554	20231226	104200	95361630	4975	4975	4975	4975	29
555	20231226	104100	95217355	4975	4975	4975	4975	28
556	20231226	104000	95078055	4975	4965	4975	4965	167
557	20231226	103900	94248080	4975	4975	4975	4975	0
558	20231226	103800	94248080	4975	4970	4975	4965	1827
559	20231226	103700	85168515	4975	4975	4975	4975	471
560	20231226	103600	82825290	4975	4975	4975	4975	16
561	20231226	103500	82745690	4975	4995	5000	4975	2700
562	20231226	103400	69294485	4995	4995	4995	4995	2
563	20231226	103300	69284495	5000	4990	5000	4990	128
564	20231226	103200	68645055	5000	5000	5000	5000	0
565	20231226	103100	68645055	5000	5000	5000	5000	0
566	20231226	103000	68645055	5000	5000	5000	5000	73
567	20231226	102900	68280055	4995	5000	5000	4995	102
568	20231226	102800	67770555	5000	5000	5000	5000	2
569	20231226	102700	67760555	4990	4995	4995	4990	50
570	20231226	102600	67511045	4990	4995	4995	4990	47
571	20231226	102500	67276510	4995	4985	4995	4985	421
572	20231226	102400	65177645	4985	4985	4985	4980	23
573	20231226	102300	65063095	4985	4985	4985	4985	73
574	20231226	102200	64699190	4980	4985	4985	4980	27
575	20231226	102100	64564720	4985	4985	4985	4985	302
576	20231226	102000	63059250	4985	4985	4985	4980	24
577	20231226	101900	62939715	4980	5000	5010	4980	3010
578	20231226	101800	47940090	5000	5010	5010	5000	23
579	20231226	101700	47825070	5010	5000	5010	5000	29
580	20231226	101600	47680050	5010	5000	5010	5000	25
581	20231226	101500	47555020	4995	5010	5010	4995	6
582	20231226	101400	47525030	5010	5010	5010	5010	2
583	20231226	101300	47515010	5010	5000	5010	4995	54
584	20231226	101200	47245245	5000	5000	5000	4995	6
585	20231226	101100	47215265	5000	5010	5010	5000	2
586	20231226	101000	47205255	4990	4990	4990	4990	30
587	20231226	100900	47055555	4995	4995	4995	4995	2
588	20231226	100800	47045565	5000	5000	5000	4985	148
589	20231226	100700	46305915	5000	5000	5000	5000	3
590	20231226	100600	46290915	5000	5010	5010	5000	17
591	20231226	100500	46205905	5010	4995	5010	4995	12
592	20231226	100400	46145915	4995	5000	5000	4995	21
593	20231226	100300	46041015	5000	5010	5010	5000	33
594	20231226	100200	45876005	5010	5000	5010	5000	22
595	20231226	100100	45765985	5010	5000	5010	5000	214
596	20231226	100000	44695255	5000	5010	5010	4985	3489
597	20231226	095900	27279045	5010	5010	5010	5000	26
598	20231226	095800	27149025	5010	5010	5010	5000	76
599	20231226	095700	26768305	5000	5010	5010	5000	57
600	20231226	095600	26482975	5010	5010	5010	5010	2
601	20231226	095500	26472955	5000	5000	5010	5000	29
602	20231226	095400	26327935	5010	5010	5010	5000	158
603	20231226	095300	25537205	5010	5010	5010	5010	2
604	20231226	095200	25527185	5010	5010	5010	5000	25
605	20231226	095100	25402165	5010	5010	5010	5000	92
606	20231226	095000	24941285	5000	5000	5000	5000	21
607	20231226	094900	24836285	5010	5010	5010	5010	8
608	20231226	094800	24796205	5000	5010	5010	5000	826
609	20231226	094700	20658205	5010	5000	5010	5000	97
610	20231226	094600	20172505	5010	5010	5010	5010	0
611	20231226	094500	20172505	5010	4995	5010	4995	1204
612	20231226	094400	14152130	5000	5000	5000	5000	0
613	20231226	094300	14152130	5000	5000	5000	4995	177
614	20231226	094200	13267250	4995	4995	4995	4995	0
615	20231226	094100	13267250	4995	5000	5000	4995	30
616	20231226	094000	13117395	5000	4995	5000	4995	85
617	20231226	093900	12692520	5000	5000	5000	5000	5
618	20231226	093800	12667520	5000	4995	5000	4995	32
619	20231226	093700	12507660	4995	4995	4995	4995	25
620	20231226	093600	12382785	5000	5000	5000	4995	95
621	20231226	093500	11907910	5000	5000	5000	5000	20
622	20231226	093400	11807910	4995	4995	4995	4995	22
623	20231226	093300	11698020	4995	4995	5000	4995	96
624	20231226	093200	11218145	5000	5000	5000	5000	1
625	20231226	093100	11213145	4995	4995	4995	4995	24
626	20231226	093000	11093265	5000	5000	5000	5000	0
627	20231226	092900	11093265	5000	4995	5000	4995	96
628	20231226	092800	10613395	4995	4995	4995	4995	0
629	20231226	092700	10613395	4995	4995	4995	4995	22
630	20231226	092600	10503505	5000	5000	5000	5000	70
631	20231226	092500	10153505	4995	5000	5000	4995	128
632	20231226	092400	9513645	5000	5000	5000	5000	0
633	20231226	092300	9513645	5000	5000	5000	5000	530
634	20231226	092200	6863645	5000	5000	5000	5000	72
635	20231226	092100	6503645	5000	5000	5000	5000	0
636	20231226	092000	6503645	5000	5000	5000	5000	0
637	20231226	091900	6503645	5000	5000	5000	5000	80
638	20231226	091800	6103645	4995	4995	4995	4995	0
639	20231226	091700	6103645	4995	4995	4995	4995	2
640	20231226	091600	6093655	5000	5000	5000	5000	0
641	20231226	091500	6093655	5000	5000	5000	5000	0
642	20231226	091400	6093655	5000	5000	5000	5000	0
643	20231226	091300	6093655	5000	5000	5000	5000	65
644	20231226	091200	5768655	4995	4995	4995	4995	0
645	20231226	091100	5768655	4995	4995	4995	4995	177
646	20231226	091000	4884540	4995	4995	4995	4995	0
647	20231226	090900	4884540	4995	4995	4995	4995	0
648	20231226	090800	4884540	4995	4995	4995	4995	15
649	20231226	090700	4809615	4995	4995	4995	4995	0
650	20231226	090600	4809615	4995	4995	4995	4995	0
651	20231226	090500	4809615	4995	4995	4995	4995	63
652	20231226	090400	4494930	4995	4995	4995	4995	0
653	20231226	090300	4494930	4995	4995	4995	4995	0
654	20231226	090200	4494930	4995	4995	4995	4995	14
655	20231226	090100	4425000	5000	5000	5000	5000	0
656	20231226	090000	4425000	5000	5000	5000	5000	885