KissMeData/024120/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190600	493711525	4985	4985	4985	4985	2019
3	20231221	190500	493711525	4985	4985	4985	4985	0
4	20231221	190400	493711525	4985	4985	4985	4985	0
5	20231221	190300	493711525	4985	4985	4985	4985	0
6	20231221	190200	493711525	4985	4985	4985	4985	0
7	20231221	190100	493711525	4985	4985	4985	4985	0
8	20231221	190000	493711525	4985	4985	4985	4985	0
9	20231221	185900	493711525	4985	4985	4985	4985	0
10	20231221	185800	493711525	4985	4985	4985	4985	0
11	20231221	185700	493711525	4985	4985	4985	4985	0
12	20231221	185600	493711525	4985	4985	4985	4985	0
13	20231221	185500	493711525	4985	4985	4985	4985	0
14	20231221	185400	493711525	4985	4985	4985	4985	0
15	20231221	185300	493711525	4985	4985	4985	4985	0
16	20231221	185200	493711525	4985	4985	4985	4985	0
17	20231221	185100	493711525	4985	4985	4985	4985	0
18	20231221	185000	493711525	4985	4985	4985	4985	0
19	20231221	184900	493711525	4985	4985	4985	4985	0
20	20231221	184800	493711525	4985	4985	4985	4985	0
21	20231221	184700	493711525	4985	4985	4985	4985	0
22	20231221	184600	493711525	4985	4985	4985	4985	0
23	20231221	184500	493711525	4985	4985	4985	4985	0
24	20231221	184400	493711525	4985	4985	4985	4985	0
25	20231221	184300	493711525	4985	4985	4985	4985	0
26	20231221	184200	493711525	4985	4985	4985	4985	0
27	20231221	184100	493711525	4985	4985	4985	4985	0
28	20231221	184000	493711525	4985	4985	4985	4985	0
29	20231221	183900	493711525	4985	4985	4985	4985	0
30	20231221	183800	493711525	4985	4985	4985	4985	0
31	20231221	183700	493711525	4985	4985	4985	4985	0
32	20231221	183600	493711525	4985	4985	4985	4985	2019
33	20231221	183500	493711525	4985	4985	4985	4985	0
34	20231221	183400	493711525	4985	4985	4985	4985	0
35	20231221	183300	493711525	4985	4985	4985	4985	0
36	20231221	183200	493711525	4985	4985	4985	4985	0
37	20231221	183100	493711525	4985	4985	4985	4985	0
38	20231221	183000	493711525	4985	4985	4985	4985	0
39	20231221	182900	493711525	4985	4985	4985	4985	0
40	20231221	182800	493711525	4985	4985	4985	4985	0
41	20231221	182700	493711525	4985	4985	4985	4985	0
42	20231221	182600	493711525	4985	4985	4985	4985	0
43	20231221	182500	493711525	4985	4985	4985	4985	0
44	20231221	182400	493711525	4985	4985	4985	4985	0
45	20231221	182300	493711525	4985	4985	4985	4985	0
46	20231221	182200	493711525	4985	4985	4985	4985	0
47	20231221	182100	493711525	4985	4985	4985	4985	0
48	20231221	182000	493711525	4985	4985	4985	4985	0
49	20231221	181900	493711525	4985	4985	4985	4985	0
50	20231221	181800	493711525	4985	4985	4985	4985	0
51	20231221	181700	493711525	4985	4985	4985	4985	0
52	20231221	181600	493711525	4985	4985	4985	4985	0
53	20231221	181500	493711525	4985	4985	4985	4985	0
54	20231221	181400	493711525	4985	4985	4985	4985	0
55	20231221	181300	493711525	4985	4985	4985	4985	0
56	20231221	181200	493711525	4985	4985	4985	4985	0
57	20231221	181100	493711525	4985	4985	4985	4985	0
58	20231221	181000	493711525	4985	4985	4985	4985	0
59	20231221	180900	493711525	4985	4985	4985	4985	0
60	20231221	180800	493711525	4985	4985	4985	4985	0
61	20231221	180700	493711525	4985	4985	4985	4985	0
62	20231221	180600	493711525	4985	4985	4985	4985	2019
63	20231221	180500	493711525	4985	4985	4985	4985	0
64	20231221	180400	493711525	4985	4985	4985	4985	0
65	20231221	180300	493711525	4985	4985	4985	4985	0
66	20231221	180200	493711525	4985	4985	4985	4985	0
67	20231221	180100	493711525	4985	4985	4985	4985	0
68	20231221	180000	493711525	4985	4985	4985	4985	0
69	20231221	175900	493711525	4985	4985	4985	4985	0
70	20231221	175800	493711525	4985	4985	4985	4985	0
71	20231221	175700	493711525	4985	4985	4985	4985	0
72	20231221	175600	493711525	4985	4985	4985	4985	0
73	20231221	175500	493711525	4985	4985	4985	4985	0
74	20231221	175400	493711525	4985	4985	4985	4985	0
75	20231221	175300	493711525	4985	4985	4985	4985	0
76	20231221	175200	493711525	4985	4985	4985	4985	0
77	20231221	175100	493711525	4985	4985	4985	4985	0
78	20231221	175000	493711525	4985	4985	4985	4985	0
79	20231221	174900	493711525	4985	4985	4985	4985	0
80	20231221	174800	493711525	4985	4985	4985	4985	0
81	20231221	174700	493711525	4985	4985	4985	4985	0
82	20231221	174600	493711525	4985	4985	4985	4985	0
83	20231221	174500	493711525	4985	4985	4985	4985	0
84	20231221	174400	493711525	4985	4985	4985	4985	0
85	20231221	174300	493711525	4985	4985	4985	4985	0
86	20231221	174200	493711525	4985	4985	4985	4985	0
87	20231221	174100	493711525	4985	4985	4985	4985	0
88	20231221	174000	493711525	4985	4985	4985	4985	0
89	20231221	173900	493711525	4985	4985	4985	4985	0
90	20231221	173800	493711525	4985	4985	4985	4985	0
91	20231221	173700	493711525	4985	4985	4985	4985	0
92	20231221	173600	493711525	4985	4985	4985	4985	2019
93	20231221	173500	493711525	4985	4985	4985	4985	0
94	20231221	173400	493711525	4985	4985	4985	4985	0
95	20231221	173300	493711525	4985	4985	4985	4985	0
96	20231221	173200	493711525	4985	4985	4985	4985	0
97	20231221	173100	493711525	4985	4985	4985	4985	0
98	20231221	173000	493711525	4985	4985	4985	4985	0
99	20231221	172900	493711525	4985	4985	4985	4985	0
100	20231221	172800	493711525	4985	4985	4985	4985	0
101	20231221	172700	493711525	4985	4985	4985	4985	0
102	20231221	172600	493711525	4985	4985	4985	4985	0
103	20231221	172500	493711525	4985	4985	4985	4985	0
104	20231221	172400	493711525	4985	4985	4985	4985	0
105	20231221	172300	493711525	4985	4985	4985	4985	0
106	20231221	172200	493711525	4985	4985	4985	4985	0
107	20231221	172100	493711525	4985	4985	4985	4985	0
108	20231221	172000	493711525	4985	4985	4985	4985	0
109	20231221	171900	493711525	4985	4985	4985	4985	0
110	20231221	171800	493711525	4985	4985	4985	4985	0
111	20231221	171700	493711525	4985	4985	4985	4985	0
112	20231221	171600	493711525	4985	4985	4985	4985	0
113	20231221	171500	493711525	4985	4985	4985	4985	0
114	20231221	171400	493711525	4985	4985	4985	4985	0
115	20231221	171300	493711525	4985	4985	4985	4985	0
116	20231221	171200	493711525	4985	4985	4985	4985	0
117	20231221	171100	493711525	4985	4985	4985	4985	0
118	20231221	171000	493711525	4985	4985	4985	4985	0
119	20231221	170900	493711525	4985	4985	4985	4985	0
120	20231221	170800	493711525	4985	4985	4985	4985	0
121	20231221	170700	493711525	4985	4985	4985	4985	0
122	20231221	170600	493711525	4985	4985	4985	4985	2019
123	20231221	170500	493711525	4985	4985	4985	4985	0
124	20231221	170400	493711525	4985	4985	4985	4985	0
125	20231221	170300	493711525	4985	4985	4985	4985	0
126	20231221	170200	493711525	4985	4985	4985	4985	0
127	20231221	170100	493711525	4985	4985	4985	4985	0
128	20231221	170000	493711525	4985	4985	4985	4985	0
129	20231221	165900	493711525	4985	4985	4985	4985	0
130	20231221	165800	493711525	4985	4985	4985	4985	0
131	20231221	165700	493711525	4985	4985	4985	4985	0
132	20231221	165600	493711525	4985	4985	4985	4985	0
133	20231221	165500	493711525	4985	4985	4985	4985	0
134	20231221	165400	493711525	4985	4985	4985	4985	0
135	20231221	165300	493711525	4985	4985	4985	4985	0
136	20231221	165200	493711525	4985	4985	4985	4985	0
137	20231221	165100	493711525	4985	4985	4985	4985	0
138	20231221	165000	493711525	4985	4985	4985	4985	0
139	20231221	164900	493711525	4985	4985	4985	4985	0
140	20231221	164800	493711525	4985	4985	4985	4985	0
141	20231221	164700	493711525	4985	4985	4985	4985	0
142	20231221	164600	493711525	4985	4985	4985	4985	0
143	20231221	164500	493711525	4985	4985	4985	4985	0
144	20231221	164400	493711525	4985	4985	4985	4985	0
145	20231221	164300	493711525	4985	4985	4985	4985	0
146	20231221	164200	493711525	4985	4985	4985	4985	0
147	20231221	164100	493711525	4985	4985	4985	4985	0
148	20231221	164000	493711525	4985	4985	4985	4985	0
149	20231221	163900	493711525	4985	4985	4985	4985	0
150	20231221	163800	493711525	4985	4985	4985	4985	0
151	20231221	163700	493711525	4985	4985	4985	4985	0
152	20231221	163600	493711525	4985	4985	4985	4985	2019
153	20231221	163500	493711525	4985	4985	4985	4985	0
154	20231221	163400	493711525	4985	4985	4985	4985	0
155	20231221	163300	493711525	4985	4985	4985	4985	0
156	20231221	163200	493711525	4985	4985	4985	4985	0
157	20231221	163100	493711525	4985	4985	4985	4985	0
158	20231221	163000	493711525	4985	4985	4985	4985	0
159	20231221	162900	493711525	4985	4985	4985	4985	0
160	20231221	162800	493711525	4985	4985	4985	4985	0
161	20231221	162700	493711525	4985	4985	4985	4985	0
162	20231221	162600	493711525	4985	4985	4985	4985	0
163	20231221	162500	493711525	4985	4985	4985	4985	0
164	20231221	162400	493711525	4985	4985	4985	4985	0
165	20231221	162300	493711525	4985	4985	4985	4985	0
166	20231221	162200	493711525	4985	4985	4985	4985	0
167	20231221	162100	493711525	4985	4985	4985	4985	0
168	20231221	162000	493711525	4985	4985	4985	4985	0
169	20231221	161900	493711525	4985	4985	4985	4985	0
170	20231221	161800	493711525	4985	4985	4985	4985	0
171	20231221	161700	493711525	4985	4985	4985	4985	0
172	20231221	161600	493711525	4985	4985	4985	4985	0
173	20231221	161500	493711525	4985	4985	4985	4985	0
174	20231221	161400	493711525	4985	4985	4985	4985	0
175	20231221	161300	493711525	4985	4985	4985	4985	0
176	20231221	161200	493711525	4985	4985	4985	4985	0
177	20231221	161100	493711525	4985	4985	4985	4985	0
178	20231221	161000	493711525	4985	4985	4985	4985	0
179	20231221	160900	493711525	4985	4985	4985	4985	0
180	20231221	160800	493711525	4985	4985	4985	4985	0
181	20231221	160700	493711525	4985	4985	4985	4985	0
182	20231221	160600	493711525	4985	4985	4985	4985	2019
183	20231221	160500	493711525	4985	4985	4985	4985	0
184	20231221	160400	493711525	4985	4985	4985	4985	0
185	20231221	160300	493711525	4985	4985	4985	4985	0
186	20231221	160200	493711525	4985	4985	4985	4985	0
187	20231221	160100	493711525	4985	4985	4985	4985	0
188	20231221	160000	493711525	4985	4985	4985	4985	0
189	20231221	155900	493711525	4985	4985	4985	4985	0
190	20231221	155800	493711525	4985	4985	4985	4985	0
191	20231221	155700	493711525	4985	4985	4985	4985	0
192	20231221	155600	493711525	4985	4985	4985	4985	0
193	20231221	155500	493711525	4985	4985	4985	4985	0
194	20231221	155400	493711525	4985	4985	4985	4985	0
195	20231221	155300	493711525	4985	4985	4985	4985	0
196	20231221	155200	493711525	4985	4985	4985	4985	0
197	20231221	155100	493711525	4985	4985	4985	4985	0
198	20231221	155000	493711525	4985	4985	4985	4985	0
199	20231221	154900	493711525	4985	4985	4985	4985	0
200	20231221	154800	493711525	4985	4985	4985	4985	0
201	20231221	154700	493711525	4985	4985	4985	4985	0
202	20231221	154600	493711525	4985	4985	4985	4985	0
203	20231221	154500	493711525	4985	4985	4985	4985	0
204	20231221	154400	493711525	4985	4985	4985	4985	0
205	20231221	154300	493711525	4985	4985	4985	4985	0
206	20231221	154200	493711525	4985	4985	4985	4985	0
207	20231221	154100	493711525	4985	4985	4985	4985	0
208	20231221	154000	493711525	4985	4985	4985	4985	0
209	20231221	153900	493711525	4985	4985	4985	4985	0
210	20231221	153800	493711525	4985	4985	4985	4985	0
211	20231221	153700	493711525	4985	4985	4985	4985	0
212	20231221	153600	493711525	4985	4985	4985	4985	2019
213	20231221	153500	493711525	4985	4985	4985	4985	0
214	20231221	153400	493711525	4985	4985	4985	4985	0
215	20231221	153300	493711525	4985	4985	4985	4985	0
216	20231221	153200	493711525	4985	4985	4985	4985	0
217	20231221	153100	493711525	4985	4985	4985	4985	0
218	20231221	153000	493711525	4985	4985	4985	4985	2019
219	20231221	152900	483646810	4960	4960	4960	4960	0
220	20231221	152800	483646810	4960	4960	4960	4960	0
221	20231221	152700	483646810	4960	4960	4960	4960	0
222	20231221	152600	483646810	4960	4960	4960	4960	0
223	20231221	152500	483646810	4960	4960	4960	4960	0
224	20231221	152400	483646810	4960	4960	4960	4960	0
225	20231221	152300	483646810	4960	4960	4960	4960	0
226	20231221	152200	483646810	4960	4960	4960	4960	0
227	20231221	152100	483646810	4960	4960	4960	4960	0
228	20231221	152000	483646810	4960	4960	4960	4960	0
229	20231221	151900	483646810	4960	4975	4975	4960	7
230	20231221	151800	483612010	4950	4960	4960	4950	200
231	20231221	151700	482621265	4985	4985	4985	4985	0
232	20231221	151600	482621265	4985	4985	4985	4985	0
233	20231221	151500	482621265	4985	4985	4985	4985	16
234	20231221	151400	482541505	4985	4985	4985	4985	1
235	20231221	151300	482536520	4985	4985	4985	4985	0
236	20231221	151200	482536520	4985	4985	4985	4985	0
237	20231221	151100	482536520	4985	4985	4985	4985	0
238	20231221	151000	482536520	4985	4985	4985	4985	0
239	20231221	150900	482536520	4985	4985	4985	4985	0
240	20231221	150800	482536520	4985	4985	4985	4985	1
241	20231221	150700	482531535	4985	4985	4985	4985	24
242	20231221	150600	482411895	4985	4955	4985	4955	602
243	20231221	150500	479428925	4955	4955	4955	4955	781
244	20231221	150400	475559070	4955	4955	4955	4955	0
245	20231221	150300	475559070	4955	4955	4955	4955	100
246	20231221	150200	475063570	4990	4990	4990	4990	1
247	20231221	150100	475058580	4990	4955	4990	4955	3
248	20231221	150000	475043645	4990	4990	4990	4990	0
249	20231221	145900	475043645	4990	4990	4990	4990	0
250	20231221	145800	475043645	4990	4990	4990	4990	86
251	20231221	145700	474614505	4990	4990	4990	4990	0
252	20231221	145600	474614505	4990	4990	4990	4990	0
253	20231221	145500	474614505	4990	4980	4990	4980	30
254	20231221	145400	474464955	4980	4980	4980	4980	100
255	20231221	145300	473966955	4980	4980	4980	4980	0
256	20231221	145200	473966955	4980	4980	4980	4980	101
257	20231221	145100	473463975	4980	4980	4980	4980	0
258	20231221	145000	473463975	4980	4980	4980	4980	0
259	20231221	144900	473463975	4980	4980	4980	4980	20
260	20231221	144800	473364375	4980	4980	4980	4980	0
261	20231221	144700	473364375	4980	4980	4980	4980	0
262	20231221	144600	473364375	4980	4980	4980	4980	0
263	20231221	144500	473364375	4980	4980	4980	4980	0
264	20231221	144400	473364375	4980	4980	4980	4980	50
265	20231221	144300	473115375	4990	4990	4990	4990	0
266	20231221	144200	473115375	4990	4990	4990	4990	1
267	20231221	144100	473110385	4985	4975	4985	4975	1450
268	20231221	144000	465886865	4955	4955	4955	4955	0
269	20231221	143900	465886865	4955	4955	4955	4955	80
270	20231221	143800	465490465	4955	4955	4955	4955	100
271	20231221	143700	464994965	4955	4955	4955	4955	3
272	20231221	143600	464980100	4950	4950	4950	4950	0
273	20231221	143500	464980100	4950	4950	4950	4950	0
274	20231221	143400	464980100	4950	4950	4950	4950	150
275	20231221	143300	464237600	4985	4985	4985	4985	0
276	20231221	143200	464237600	4985	4985	4985	4985	0
277	20231221	143100	464237600	4985	4985	4985	4985	0
278	20231221	143000	464237600	4985	4985	4985	4985	0
279	20231221	142900	464237600	4985	4985	4985	4985	0
280	20231221	142800	464237600	4985	4965	4985	4965	366
281	20231221	142700	462416205	4965	4965	4965	4965	2
282	20231221	142600	462406275	4950	4950	4950	4950	4
283	20231221	142500	462386475	4950	4950	4950	4950	0
284	20231221	142400	462386475	4950	4950	4950	4950	0
285	20231221	142300	462386475	4950	4950	4970	4950	20
286	20231221	142200	462287455	4950	4950	4950	4950	0
287	20231221	142100	462287455	4950	4965	4965	4950	900
288	20231221	142000	457830865	4965	4965	4965	4965	0
289	20231221	141900	457830865	4965	4965	4965	4965	0
290	20231221	141800	457830865	4965	4965	4965	4965	0
291	20231221	141700	457830865	4965	4970	4970	4965	10
292	20231221	141600	457781170	4970	4970	4970	4970	0
293	20231221	141500	457781170	4970	4975	4975	4970	28
294	20231221	141400	457641900	4975	4975	4975	4975	71
295	20231221	141300	457288675	4980	4980	4980	4980	5
296	20231221	141200	457263775	4975	4980	4980	4975	25
297	20231221	141100	457139350	4980	4980	4980	4980	60
298	20231221	141000	456840550	4985	4985	4985	4985	0
299	20231221	140900	456840550	4985	4980	4985	4980	23
300	20231221	140800	456726000	4960	4960	4960	4960	11
301	20231221	140700	456671440	4960	4960	4960	4960	0
302	20231221	140600	456671440	4960	4960	4965	4960	53
303	20231221	140500	456408550	4960	4960	4960	4960	0
304	20231221	140400	456408550	4960	4960	4960	4960	0
305	20231221	140300	456408550	4960	4960	4960	4960	44
306	20231221	140200	456190310	4970	4970	4970	4970	1
307	20231221	140100	456185340	4970	4970	4970	4970	1
308	20231221	140000	456180370	4970	4970	4970	4970	181
309	20231221	135900	455280800	4980	4980	4980	4980	0
310	20231221	135800	455280800	4980	4980	4980	4980	66
311	20231221	135700	454952120	4980	4970	4980	4970	111
312	20231221	135600	454399450	4980	4980	4980	4980	0
313	20231221	135500	454399450	4980	4980	4980	4980	0
314	20231221	135400	454399450	4980	4960	4980	4960	17
315	20231221	135300	454314960	4960	4960	4960	4960	0
316	20231221	135200	454314960	4960	4960	4960	4960	6
317	20231221	135100	454285200	4970	4970	4970	4970	0
318	20231221	135000	454285200	4970	4970	4970	4970	0
319	20231221	134900	454285200	4970	4970	4970	4970	3
320	20231221	134800	454270290	4955	4955	4955	4955	0
321	20231221	134700	454270290	4955	4955	4955	4955	0
322	20231221	134600	454270290	4955	4955	4955	4955	2
323	20231221	134500	454260380	4980	4980	4980	4980	0
324	20231221	134400	454260380	4980	4980	4980	4980	0
325	20231221	134300	454260380	4980	4980	4980	4980	0
326	20231221	134200	454260380	4980	4980	4980	4980	2
327	20231221	134100	454250420	4980	4980	4980	4980	54
328	20231221	134000	453981500	4985	4985	4985	4985	0
329	20231221	133900	453981500	4985	4960	4985	4960	13
330	20231221	133800	453916995	4950	4950	4950	4950	20
331	20231221	133700	453817995	4950	4950	4950	4950	0
332	20231221	133600	453817995	4950	4950	4950	4950	0
333	20231221	133500	453817995	4950	4950	4950	4950	17
334	20231221	133400	453733845	4980	4980	4980	4980	0
335	20231221	133300	453733845	4980	4980	4980	4980	0
336	20231221	133200	453733845	4980	4980	4980	4980	0
337	20231221	133100	453733845	4980	4980	4980	4980	0
338	20231221	133000	453733845	4980	4980	4980	4980	0
339	20231221	132900	453733845	4980	4955	4980	4950	64
340	20231221	132800	453416720	4980	4980	4980	4980	0
341	20231221	132700	453416720	4980	4985	4985	4955	201
342	20231221	132600	452417685	4985	4985	4985	4985	2
343	20231221	132500	452407715	4985	4985	4985	4985	0
344	20231221	132400	452407715	4985	4960	4985	4960	200
345	20231221	132300	451413215	4985	4985	4985	4985	0
346	20231221	132200	451413215	4985	4985	4985	4985	180
347	20231221	132100	450515915	4960	4960	4960	4960	70
348	20231221	132000	450168715	4960	4960	4960	4960	0
349	20231221	131900	450168715	4960	4960	4960	4960	0
350	20231221	131800	450168715	4960	4960	4960	4960	140
351	20231221	131700	449474315	4985	4985	4985	4985	0
352	20231221	131600	449474315	4985	4985	4985	4985	20
353	20231221	131500	449374615	4980	4980	4980	4980	0
354	20231221	131400	449374615	4980	4980	4980	4980	25
355	20231221	131300	449250115	4980	4980	4980	4980	0
356	20231221	131200	449250115	4980	4980	4980	4980	190
357	20231221	131100	448303915	4980	4980	4980	4980	2
358	20231221	131000	448293955	4980	4960	4980	4960	2
359	20231221	130900	448284015	4980	4980	4980	4980	0
360	20231221	130800	448284015	4980	4980	4980	4980	168
361	20231221	130700	447447375	4985	4985	4985	4985	0
362	20231221	130600	447447375	4985	4985	4985	4985	0
363	20231221	130500	447447375	4985	4985	4985	4985	2
364	20231221	130400	447437405	4955	4955	4955	4955	0
365	20231221	130300	447437405	4955	4985	4985	4955	51
366	20231221	130200	447184670	4975	4975	4975	4975	0
367	20231221	130100	447184670	4975	4975	4975	4975	2049
368	20231221	130000	436990895	4975	4975	4975	4975	50
369	20231221	125900	436742145	4995	4975	4995	4975	255
370	20231221	125800	435473420	4995	4990	4995	4990	200
371	20231221	125700	434475385	4975	4975	4975	4975	0
372	20231221	125600	434475385	4975	4975	4975	4975	50
373	20231221	125500	434226635	4975	4975	4975	4975	50
374	20231221	125400	433977885	4975	4975	4975	4975	18
375	20231221	125300	433888335	4990	4990	4990	4990	0
376	20231221	125200	433888335	4990	4990	4990	4990	0
377	20231221	125100	433888335	4990	4990	4990	4990	0
378	20231221	125000	433888335	4990	4990	4990	4990	0
379	20231221	124900	433888335	4990	4990	4990	4990	0
380	20231221	124800	433888335	4990	4990	4990	4990	0
381	20231221	124700	433888335	4990	4990	4990	4990	400
382	20231221	124600	431892335	4990	4990	4990	4990	0
383	20231221	124500	431892335	4990	4990	4990	4990	0
384	20231221	124400	431892335	4990	4990	4990	4990	0
385	20231221	124300	431892335	4990	4980	4990	4980	31
386	20231221	124200	431737945	4990	4990	4990	4990	4
387	20231221	124100	431717985	4990	4990	4990	4990	2
388	20231221	124000	431708005	4990	4990	4990	4990	0
389	20231221	123900	431708005	4990	4990	4990	4990	50
390	20231221	123800	431458505	4990	4990	4990	4990	0
391	20231221	123700	431458505	4990	4990	4990	4990	10
392	20231221	123600	431408605	4990	4990	4990	4990	0
393	20231221	123500	431408605	4990	4990	4990	4990	220
394	20231221	123400	430310805	4975	4990	4990	4975	51
395	20231221	123300	430056330	4975	4975	4975	4975	0
396	20231221	123200	430056330	4975	4975	4975	4975	362
397	20231221	123100	428255380	4990	4990	4990	4990	0
398	20231221	123000	428255380	4990	4990	4990	4990	92
399	20231221	122900	427796300	4990	4975	4995	4975	930
400	20231221	122800	423160950	4975	4975	4975	4975	0
401	20231221	122700	423160950	4975	4975	4975	4975	5
402	20231221	122600	423136075	4975	4975	4975	4975	0
403	20231221	122500	423136075	4975	4975	4975	4975	202
404	20231221	122400	422131125	4980	4980	4980	4980	0
405	20231221	122300	422131125	4980	4980	4980	4980	0
406	20231221	122200	422131125	4980	4980	4980	4980	0
407	20231221	122100	422131125	4980	4980	4980	4980	0
408	20231221	122000	422131125	4980	4975	4980	4975	502
409	20231221	121900	419633670	4950	4950	4950	4950	30
410	20231221	121800	419485170	4950	4955	4955	4950	28
411	20231221	121700	419346465	4975	4975	4975	4975	0
412	20231221	121600	419346465	4975	4975	4975	4975	15
413	20231221	121500	419271840	4975	4975	4975	4975	0
414	20231221	121400	419271840	4975	4975	4975	4975	0
415	20231221	121300	419271840	4975	4975	4975	4975	100
416	20231221	121200	418774340	4975	4975	4975	4975	0
417	20231221	121100	418774340	4975	4940	4975	4940	104
418	20231221	121000	418257010	4975	4975	4975	4975	0
419	20231221	120900	418257010	4975	4975	4975	4975	0
420	20231221	120800	418257010	4975	4975	4975	4975	2
421	20231221	120700	418247060	4970	4970	4970	4970	202
422	20231221	120600	417243120	4940	4940	4940	4940	100
423	20231221	120500	416749120	4970	4970	4970	4970	0
424	20231221	120400	416749120	4970	4955	4970	4955	1000
425	20231221	120300	411784175	4955	4955	4955	4955	1
426	20231221	120200	411779220	4955	4955	4955	4955	0
427	20231221	120100	411779220	4955	4955	4955	4955	0
428	20231221	120000	411779220	4955	4940	4955	4940	2
429	20231221	115900	411769325	4955	4955	4955	4955	0
430	20231221	115800	411769325	4955	4955	4955	4955	0
431	20231221	115700	411769325	4955	4955	4955	4955	100
432	20231221	115600	411273825	4955	4955	4955	4955	0
433	20231221	115500	411273825	4955	4955	4955	4955	0
434	20231221	115400	411273825	4955	4950	4955	4950	719
435	20231221	115300	407714700	4965	4965	4965	4965	50
436	20231221	115200	407466450	4975	4975	4975	4975	0
437	20231221	115100	407466450	4975	4975	4975	4975	0
438	20231221	115000	407466450	4975	4975	4975	4975	0
439	20231221	114900	407466450	4975	4975	4975	4975	0
440	20231221	114800	407466450	4975	4975	4975	4975	5
441	20231221	114700	407441575	4975	4975	4975	4975	0
442	20231221	114600	407441575	4975	4955	4975	4940	411
443	20231221	114500	405409650	4980	4980	4980	4980	0
444	20231221	114400	405409650	4980	4980	4980	4980	0
445	20231221	114300	405409650	4980	4980	4980	4980	0
446	20231221	114200	405409650	4980	4960	4980	4960	301
447	20231221	114100	403915690	4960	4960	4960	4960	139
448	20231221	114000	403226250	4950	4950	4950	4950	127
449	20231221	113900	402597600	4960	4950	4960	4950	435
450	20231221	113800	400444330	4930	4930	4930	4930	112
451	20231221	113700	399892170	4930	4930	4930	4930	367
452	20231221	113600	398082860	4950	4950	4950	4950	200
453	20231221	113500	397092860	4960	4960	4960	4960	0
454	20231221	113400	397092860	4960	4960	4960	4960	0
455	20231221	113300	397092860	4960	4960	4960	4960	1
456	20231221	113200	397087900	4960	4960	4960	4960	0
457	20231221	113100	397087900	4960	4960	4960	4960	0
458	20231221	113000	397087900	4960	4950	4960	4950	2
459	20231221	112900	397077990	4950	4950	4950	4950	218
460	20231221	112800	395998890	4950	4950	4950	4950	100
461	20231221	112700	395503890	4960	4960	4960	4960	1
462	20231221	112600	395498930	4930	4930	4930	4930	191
463	20231221	112500	394557300	4925	4920	4925	4920	940
464	20231221	112400	389927890	4920	4905	4920	4905	43
465	20231221	112300	389716630	4925	4920	4925	4910	426
466	20231221	112200	387620955	4925	4925	4925	4925	126
467	20231221	112100	387000405	4920	4920	4920	4920	0
468	20231221	112000	387000405	4920	4920	4920	4920	100
469	20231221	111900	386508405	4925	4925	4925	4925	26
470	20231221	111800	386380355	4925	4925	4925	4925	5
471	20231221	111700	386355730	4925	4925	4925	4925	1
472	20231221	111600	386350805	4905	4905	4905	4905	0
473	20231221	111500	386350805	4905	4905	4910	4905	732
474	20231221	111400	382756815	4905	4905	4905	4905	1
475	20231221	111300	382751910	4895	4895	4895	4895	30
476	20231221	111200	382605060	4890	4890	4890	4890	110
477	20231221	111100	382067160	4885	4885	4885	4885	0
478	20231221	111000	382067160	4885	4885	4885	4885	0
479	20231221	110900	382067160	4885	4885	4885	4885	0
480	20231221	110800	382067160	4885	4885	4885	4885	0
481	20231221	110700	382067160	4885	4880	4885	4880	393
482	20231221	110600	380149225	4880	4885	4885	4880	6
483	20231221	110500	380119920	4885	4840	4885	4840	111
484	20231221	110400	379582635	4840	4840	4840	4840	30
485	20231221	110300	379437435	4895	4895	4895	4895	0
486	20231221	110200	379437435	4895	4895	4895	4895	5
487	20231221	110100	379412960	4895	4860	4895	4840	1230
488	20231221	110000	373450205	4870	4870	4870	4870	237
489	20231221	105900	372296015	4895	4885	4895	4875	1315
490	20231221	105800	365876515	4885	4895	4895	4885	664
491	20231221	105700	362629490	4910	4890	4910	4890	22
492	20231221	105600	362521890	4920	4920	4920	4920	1
493	20231221	105500	362516970	4890	4890	4890	4890	0
494	20231221	105400	362516970	4890	4890	4890	4890	5
495	20231221	105300	362492520	4910	4910	4910	4910	628
496	20231221	105200	359409040	4910	4910	4910	4910	75
497	20231221	105100	359040790	4925	4925	4925	4925	91
498	20231221	105000	358592615	4930	4930	4930	4930	2
499	20231221	104900	358582755	4925	4925	4925	4925	0
500	20231221	104800	358582755	4925	4925	4925	4925	0
501	20231221	104700	358582755	4925	4910	4925	4910	98
502	20231221	104600	358101560	4910	4910	4910	4910	179
503	20231221	104500	357222670	4910	4910	4910	4910	15
504	20231221	104400	357149020	4910	4910	4910	4910	0
505	20231221	104300	357149020	4910	4910	4910	4910	0
506	20231221	104200	357149020	4910	4910	4910	4910	0
507	20231221	104100	357149020	4910	4900	4910	4885	236
508	20231221	104000	355992535	4900	4910	4910	4885	489
509	20231221	103900	353595405	4910	4915	4915	4910	2
510	20231221	103800	353585580	4910	4915	4915	4910	184
511	20231221	103700	352682100	4915	4915	4915	4915	1
512	20231221	103600	352677185	4915	4925	4925	4915	174
513	20231221	103500	351821685	4930	4935	4935	4930	3508
514	20231221	103400	334523410	4935	4935	4935	4935	20
515	20231221	103300	334424710	4940	4940	4940	4940	548
516	20231221	103200	331717590	4950	4950	4950	4950	0
517	20231221	103100	331717590	4950	4950	4950	4950	7
518	20231221	103000	331682940	4950	4950	4950	4950	0
519	20231221	102900	331682940	4950	4950	4950	4950	6
520	20231221	102800	331653240	4950	4950	4950	4950	201
521	20231221	102700	330658290	4950	4950	4950	4950	10
522	20231221	102600	330608790	4950	4950	4950	4950	101
523	20231221	102500	330108840	4940	4940	4940	4940	4
524	20231221	102400	330089080	4940	4940	4940	4940	0
525	20231221	102300	330089080	4940	4940	4940	4940	203
526	20231221	102200	329086260	4960	4960	4960	4960	0
527	20231221	102100	329086260	4960	4960	4960	4960	0
528	20231221	102000	329086260	4960	4960	4960	4960	0
529	20231221	101900	329086260	4960	4950	4960	4950	2
530	20231221	101800	329076350	4955	4955	4955	4955	50
531	20231221	101700	328828600	4955	4945	4955	4945	50
532	20231221	101600	328581290	4940	4945	4945	4935	121
533	20231221	101500	327983475	4945	4945	4945	4945	1
534	20231221	101400	327978530	4945	4950	4955	4945	634
535	20231221	101300	324843145	4960	4960	4960	4960	0
536	20231221	101200	324843145	4960	4960	4960	4960	5
537	20231221	101100	324818345	4960	4960	4960	4960	0
538	20231221	101000	324818345	4960	4960	4960	4960	0
539	20231221	100900	324818345	4960	4955	4960	4950	449
540	20231221	100800	322594720	4950	4950	4950	4950	28
541	20231221	100700	322456120	4955	4960	4960	4955	1748
542	20231221	100600	313791615	4965	4975	4975	4965	1308
543	20231221	100500	307290230	4975	4975	4975	4975	20
544	20231221	100400	307190730	4965	4965	4965	4965	0
545	20231221	100300	307190730	4965	4965	4965	4965	8
546	20231221	100200	307151010	4985	4985	4985	4985	0
547	20231221	100100	307151010	4985	4985	4985	4985	10
548	20231221	100000	307101160	4985	4985	4985	4985	0
549	20231221	095900	307101160	4985	4985	4985	4985	0
550	20231221	095800	307101160	4985	4985	4985	4985	0
551	20231221	095700	307101160	4985	4985	4985	4985	0
552	20231221	095600	307101160	4985	4985	4985	4985	2
553	20231221	095500	307091190	4960	4970	4985	4960	118
554	20231221	095400	306504980	4970	4970	4970	4970	50
555	20231221	095300	306256480	4995	4960	4995	4960	502
556	20231221	095200	303766490	4990	4990	4990	4990	0
557	20231221	095100	303766490	4990	4975	4990	4970	2042
558	20231221	095000	293611730	4995	4995	4995	4995	0
559	20231221	094900	293611730	4995	4975	4995	4975	805
560	20231221	094800	289606775	4970	4970	4970	4970	422
561	20231221	094700	287509435	4970	4975	4975	4970	51
562	20231221	094600	287255940	4995	4995	4995	4995	8
563	20231221	094500	287215980	4995	5000	5000	4995	12
564	20231221	094400	287156035	4995	4995	4995	4995	2208
565	20231221	094300	276127075	4995	4965	4995	4955	1530
566	20231221	094200	268495700	4995	4995	4995	4995	0
567	20231221	094100	268495700	4995	4995	4995	4995	0
568	20231221	094000	268495700	4995	4990	4995	4990	950
569	20231221	093900	263752695	4995	4995	4995	4995	34
570	20231221	093800	263582865	4995	4980	5000	4980	68
571	20231221	093700	263243235	4955	4960	4960	4955	129
572	20231221	093600	262603450	5000	4955	5000	4955	344
573	20231221	093500	260883570	5000	4955	5000	4950	511
574	20231221	093400	258334885	4955	4985	4985	4955	66
575	20231221	093300	258007645	4955	4955	4955	4955	31
576	20231221	093200	257854040	4990	4990	4990	4990	24
577	20231221	093100	257734280	4990	5000	5000	4990	8
578	20231221	093000	257694340	4990	4990	4990	4990	432
579	20231221	092900	255538660	4945	4955	4990	4945	127
580	20231221	092800	254909280	4950	4965	4965	4950	2372
581	20231221	092700	243153670	4965	4980	4980	4965	2448
582	20231221	092600	230989275	4975	5000	5000	4975	3394
583	20231221	092500	214063210	5010	5010	5010	5010	468
584	20231221	092400	211718530	5000	5000	5000	5000	2
585	20231221	092300	211708530	5000	5020	5020	5000	424
586	20231221	092200	209580530	4995	4995	4995	4995	207
587	20231221	092100	208546565	5020	5020	5020	5020	0
588	20231221	092000	208546565	5020	5000	5020	4995	80
589	20231221	091900	208146740	5010	5010	5010	5010	170
590	20231221	091800	207295040	5010	5020	5020	5010	527
591	20231221	091700	204650890	5020	5040	5040	5020	409
592	20231221	091600	202597210	5030	5020	5030	5020	679
593	20231221	091500	199183910	5020	5020	5020	5020	1412
594	20231221	091400	192095670	5020	5050	5050	5020	1181
595	20231221	091300	186149470	5030	5060	5060	5030	8195
596	20231221	091200	144750170	5040	5040	5070	5040	2260
597	20231221	091100	133338640	5040	5050	5060	5040	3780
598	20231221	091000	114261090	5050	5000	5050	5000	5488
599	20231221	090900	86624290	5000	5000	5060	4975	5608
600	20231221	090800	58548510	4975	4985	5010	4970	3685
601	20231221	090700	40150445	4985	4950	4985	4950	1757
602	20231221	090600	31403345	4950	4950	4950	4945	818
603	20231221	090500	27356745	4950	4915	4950	4915	882
604	20231221	090400	22994050	4910	4895	4910	4895	1616
605	20231221	090300	15064690	4880	4900	4900	4880	71
606	20231221	090200	14717010	4910	4880	4910	4880	153
607	20231221	090100	13970310	4910	4885	4910	4880	1053
608	20231221	090000	8829005	4905	4905	4905	4905	1799