KissMeData/024120/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190700	437953540	4980	4980	4980	4980	2542
3	20231222	190600	437953540	4980	4980	4980	4980	0
4	20231222	190500	437953540	4980	4980	4980	4980	0
5	20231222	190400	437953540	4980	4980	4980	4980	0
6	20231222	190300	437953540	4980	4980	4980	4980	0
7	20231222	190200	437953540	4980	4980	4980	4980	0
8	20231222	190100	437953540	4980	4980	4980	4980	0
9	20231222	190000	437953540	4980	4980	4980	4980	0
10	20231222	185900	437953540	4980	4980	4980	4980	0
11	20231222	185800	437953540	4980	4980	4980	4980	0
12	20231222	185700	437953540	4980	4980	4980	4980	0
13	20231222	185600	437953540	4980	4980	4980	4980	0
14	20231222	185500	437953540	4980	4980	4980	4980	0
15	20231222	185400	437953540	4980	4980	4980	4980	0
16	20231222	185300	437953540	4980	4980	4980	4980	0
17	20231222	185200	437953540	4980	4980	4980	4980	0
18	20231222	185100	437953540	4980	4980	4980	4980	0
19	20231222	185000	437953540	4980	4980	4980	4980	0
20	20231222	184900	437953540	4980	4980	4980	4980	0
21	20231222	184800	437953540	4980	4980	4980	4980	0
22	20231222	184700	437953540	4980	4980	4980	4980	0
23	20231222	184600	437953540	4980	4980	4980	4980	0
24	20231222	184500	437953540	4980	4980	4980	4980	0
25	20231222	184400	437953540	4980	4980	4980	4980	0
26	20231222	184300	437953540	4980	4980	4980	4980	0
27	20231222	184200	437953540	4980	4980	4980	4980	0
28	20231222	184100	437953540	4980	4980	4980	4980	0
29	20231222	184000	437953540	4980	4980	4980	4980	0
30	20231222	183900	437953540	4980	4980	4980	4980	0
31	20231222	183800	437953540	4980	4980	4980	4980	0
32	20231222	183700	437953540	4980	4980	4980	4980	2542
33	20231222	183600	437953540	4980	4980	4980	4980	0
34	20231222	183500	437953540	4980	4980	4980	4980	0
35	20231222	183400	437953540	4980	4980	4980	4980	0
36	20231222	183300	437953540	4980	4980	4980	4980	0
37	20231222	183200	437953540	4980	4980	4980	4980	0
38	20231222	183100	437953540	4980	4980	4980	4980	0
39	20231222	183000	437953540	4980	4980	4980	4980	0
40	20231222	182900	437953540	4980	4980	4980	4980	0
41	20231222	182800	437953540	4980	4980	4980	4980	0
42	20231222	182700	437953540	4980	4980	4980	4980	0
43	20231222	182600	437953540	4980	4980	4980	4980	0
44	20231222	182500	437953540	4980	4980	4980	4980	0
45	20231222	182400	437953540	4980	4980	4980	4980	0
46	20231222	182300	437953540	4980	4980	4980	4980	0
47	20231222	182200	437953540	4980	4980	4980	4980	0
48	20231222	182100	437953540	4980	4980	4980	4980	0
49	20231222	182000	437953540	4980	4980	4980	4980	0
50	20231222	181900	437953540	4980	4980	4980	4980	0
51	20231222	181800	437953540	4980	4980	4980	4980	0
52	20231222	181700	437953540	4980	4980	4980	4980	0
53	20231222	181600	437953540	4980	4980	4980	4980	0
54	20231222	181500	437953540	4980	4980	4980	4980	0
55	20231222	181400	437953540	4980	4980	4980	4980	0
56	20231222	181300	437953540	4980	4980	4980	4980	0
57	20231222	181200	437953540	4980	4980	4980	4980	0
58	20231222	181100	437953540	4980	4980	4980	4980	0
59	20231222	181000	437953540	4980	4980	4980	4980	0
60	20231222	180900	437953540	4980	4980	4980	4980	0
61	20231222	180800	437953540	4980	4980	4980	4980	0
62	20231222	180700	437953540	4980	4980	4980	4980	2542
63	20231222	180600	437953540	4980	4980	4980	4980	0
64	20231222	180500	437953540	4980	4980	4980	4980	0
65	20231222	180400	437953540	4980	4980	4980	4980	0
66	20231222	180300	437953540	4980	4980	4980	4980	0
67	20231222	180200	437953540	4980	4980	4980	4980	0
68	20231222	180100	437953540	4980	4980	4980	4980	0
69	20231222	180000	437953540	4980	4980	4980	4980	0
70	20231222	175900	437953540	4980	4980	4980	4980	0
71	20231222	175800	437953540	4980	4980	4980	4980	0
72	20231222	175700	437953540	4980	4980	4980	4980	0
73	20231222	175600	437953540	4980	4980	4980	4980	0
74	20231222	175500	437953540	4980	4980	4980	4980	0
75	20231222	175400	437953540	4980	4980	4980	4980	0
76	20231222	175300	437953540	4980	4980	4980	4980	0
77	20231222	175200	437953540	4980	4980	4980	4980	0
78	20231222	175100	437953540	4980	4980	4980	4980	0
79	20231222	175000	437953540	4980	4980	4980	4980	0
80	20231222	174900	437953540	4980	4980	4980	4980	0
81	20231222	174800	437953540	4980	4980	4980	4980	0
82	20231222	174700	437953540	4980	4980	4980	4980	0
83	20231222	174600	437953540	4980	4980	4980	4980	0
84	20231222	174500	437953540	4980	4980	4980	4980	0
85	20231222	174400	437953540	4980	4980	4980	4980	0
86	20231222	174300	437953540	4980	4980	4980	4980	0
87	20231222	174200	437953540	4980	4980	4980	4980	0
88	20231222	174100	437953540	4980	4980	4980	4980	0
89	20231222	174000	437953540	4980	4980	4980	4980	0
90	20231222	173900	437953540	4980	4980	4980	4980	0
91	20231222	173800	437953540	4980	4980	4980	4980	0
92	20231222	173700	437953540	4980	4980	4980	4980	2542
93	20231222	173600	437953540	4980	4980	4980	4980	0
94	20231222	173500	437953540	4980	4980	4980	4980	0
95	20231222	173400	437953540	4980	4980	4980	4980	0
96	20231222	173300	437953540	4980	4980	4980	4980	0
97	20231222	173200	437953540	4980	4980	4980	4980	0
98	20231222	173100	437953540	4980	4980	4980	4980	0
99	20231222	173000	437953540	4980	4980	4980	4980	0
100	20231222	172900	437953540	4980	4980	4980	4980	0
101	20231222	172800	437953540	4980	4980	4980	4980	0
102	20231222	172700	437953540	4980	4980	4980	4980	0
103	20231222	172600	437953540	4980	4980	4980	4980	0
104	20231222	172500	437953540	4980	4980	4980	4980	0
105	20231222	172400	437953540	4980	4980	4980	4980	0
106	20231222	172300	437953540	4980	4980	4980	4980	0
107	20231222	172200	437953540	4980	4980	4980	4980	0
108	20231222	172100	437953540	4980	4980	4980	4980	0
109	20231222	172000	437953540	4980	4980	4980	4980	0
110	20231222	171900	437953540	4980	4980	4980	4980	0
111	20231222	171800	437953540	4980	4980	4980	4980	0
112	20231222	171700	437953540	4980	4980	4980	4980	0
113	20231222	171600	437953540	4980	4980	4980	4980	0
114	20231222	171500	437953540	4980	4980	4980	4980	0
115	20231222	171400	437953540	4980	4980	4980	4980	0
116	20231222	171300	437953540	4980	4980	4980	4980	0
117	20231222	171200	437953540	4980	4980	4980	4980	0
118	20231222	171100	437953540	4980	4980	4980	4980	0
119	20231222	171000	437953540	4980	4980	4980	4980	0
120	20231222	170900	437953540	4980	4980	4980	4980	0
121	20231222	170800	437953540	4980	4980	4980	4980	0
122	20231222	170700	437953540	4980	4980	4980	4980	2542
123	20231222	170600	437953540	4980	4980	4980	4980	0
124	20231222	170500	437953540	4980	4980	4980	4980	0
125	20231222	170400	437953540	4980	4980	4980	4980	0
126	20231222	170300	437953540	4980	4980	4980	4980	0
127	20231222	170200	437953540	4980	4980	4980	4980	0
128	20231222	170100	437953540	4980	4980	4980	4980	0
129	20231222	170000	437953540	4980	4980	4980	4980	0
130	20231222	165900	437953540	4980	4980	4980	4980	0
131	20231222	165800	437953540	4980	4980	4980	4980	0
132	20231222	165700	437953540	4980	4980	4980	4980	0
133	20231222	165600	437953540	4980	4980	4980	4980	0
134	20231222	165500	437953540	4980	4980	4980	4980	0
135	20231222	165400	437953540	4980	4980	4980	4980	0
136	20231222	165300	437953540	4980	4980	4980	4980	0
137	20231222	165200	437953540	4980	4980	4980	4980	0
138	20231222	165100	437953540	4980	4980	4980	4980	0
139	20231222	165000	437953540	4980	4980	4980	4980	0
140	20231222	164900	437953540	4980	4980	4980	4980	0
141	20231222	164800	437953540	4980	4980	4980	4980	0
142	20231222	164700	437953540	4980	4980	4980	4980	0
143	20231222	164600	437953540	4980	4980	4980	4980	0
144	20231222	164500	437953540	4980	4980	4980	4980	0
145	20231222	164400	437953540	4980	4980	4980	4980	0
146	20231222	164300	437953540	4980	4980	4980	4980	0
147	20231222	164200	437953540	4980	4980	4980	4980	0
148	20231222	164100	437953540	4980	4980	4980	4980	0
149	20231222	164000	437953540	4980	4980	4980	4980	0
150	20231222	163900	437953540	4980	4980	4980	4980	0
151	20231222	163800	437953540	4980	4980	4980	4980	0
152	20231222	163700	437953540	4980	4980	4980	4980	2542
153	20231222	163600	437953540	4980	4980	4980	4980	0
154	20231222	163500	437953540	4980	4980	4980	4980	0
155	20231222	163400	437953540	4980	4980	4980	4980	0
156	20231222	163300	437953540	4980	4980	4980	4980	0
157	20231222	163200	437953540	4980	4980	4980	4980	0
158	20231222	163100	437953540	4980	4980	4980	4980	0
159	20231222	163000	437953540	4980	4980	4980	4980	0
160	20231222	162900	437953540	4980	4980	4980	4980	0
161	20231222	162800	437953540	4980	4980	4980	4980	0
162	20231222	162700	437953540	4980	4980	4980	4980	0
163	20231222	162600	437953540	4980	4980	4980	4980	0
164	20231222	162500	437953540	4980	4980	4980	4980	0
165	20231222	162400	437953540	4980	4980	4980	4980	0
166	20231222	162300	437953540	4980	4980	4980	4980	0
167	20231222	162200	437953540	4980	4980	4980	4980	0
168	20231222	162100	437953540	4980	4980	4980	4980	0
169	20231222	162000	437953540	4980	4980	4980	4980	0
170	20231222	161900	437953540	4980	4980	4980	4980	0
171	20231222	161800	437953540	4980	4980	4980	4980	0
172	20231222	161700	437953540	4980	4980	4980	4980	0
173	20231222	161600	437953540	4980	4980	4980	4980	0
174	20231222	161500	437953540	4980	4980	4980	4980	0
175	20231222	161400	437953540	4980	4980	4980	4980	0
176	20231222	161300	437953540	4980	4980	4980	4980	0
177	20231222	161200	437953540	4980	4980	4980	4980	0
178	20231222	161100	437953540	4980	4980	4980	4980	0
179	20231222	161000	437953540	4980	4980	4980	4980	0
180	20231222	160900	437953540	4980	4980	4980	4980	0
181	20231222	160800	437953540	4980	4980	4980	4980	0
182	20231222	160700	437953540	4980	4980	4980	4980	2542
183	20231222	160600	437953540	4980	4980	4980	4980	0
184	20231222	160500	437953540	4980	4980	4980	4980	0
185	20231222	160400	437953540	4980	4980	4980	4980	0
186	20231222	160300	437953540	4980	4980	4980	4980	0
187	20231222	160200	437953540	4980	4980	4980	4980	0
188	20231222	160100	437953540	4980	4980	4980	4980	0
189	20231222	160000	437953540	4980	4980	4980	4980	0
190	20231222	155900	437953540	4980	4980	4980	4980	0
191	20231222	155800	437953540	4980	4980	4980	4980	0
192	20231222	155700	437953540	4980	4980	4980	4980	0
193	20231222	155600	437953540	4980	4980	4980	4980	0
194	20231222	155500	437953540	4980	4980	4980	4980	0
195	20231222	155400	437953540	4980	4980	4980	4980	0
196	20231222	155300	437953540	4980	4980	4980	4980	0
197	20231222	155200	437953540	4980	4980	4980	4980	0
198	20231222	155100	437953540	4980	4980	4980	4980	0
199	20231222	155000	437953540	4980	4980	4980	4980	0
200	20231222	154900	437953540	4980	4980	4980	4980	0
201	20231222	154800	437953540	4980	4980	4980	4980	0
202	20231222	154700	437953540	4980	4980	4980	4980	0
203	20231222	154600	437953540	4980	4980	4980	4980	0
204	20231222	154500	437953540	4980	4980	4980	4980	0
205	20231222	154400	437953540	4980	4980	4980	4980	0
206	20231222	154300	437953540	4980	4980	4980	4980	0
207	20231222	154200	437953540	4980	4980	4980	4980	0
208	20231222	154100	437953540	4980	4980	4980	4980	0
209	20231222	154000	437953540	4980	4980	4980	4980	0
210	20231222	153900	437953540	4980	4980	4980	4980	0
211	20231222	153800	437953540	4980	4980	4980	4980	0
212	20231222	153700	437953540	4980	4980	4980	4980	2542
213	20231222	153600	437953540	4980	4980	4980	4980	0
214	20231222	153500	437953540	4980	4980	4980	4980	0
215	20231222	153400	437953540	4980	4980	4980	4980	0
216	20231222	153300	437953540	4980	4980	4980	4980	0
217	20231222	153200	437953540	4980	4980	4980	4980	0
218	20231222	153100	437953540	4980	4980	4980	4980	0
219	20231222	153000	437953540	4980	4980	4980	4980	2542
220	20231222	152900	425294380	5010	5010	5010	5010	0
221	20231222	152800	425294380	5010	5010	5010	5010	0
222	20231222	152700	425294380	5010	5010	5010	5010	0
223	20231222	152600	425294380	5010	5010	5010	5010	0
224	20231222	152500	425294380	5010	5010	5010	5010	0
225	20231222	152400	425294380	5010	5010	5010	5010	0
226	20231222	152300	425294380	5010	5010	5010	5010	0
227	20231222	152200	425294380	5010	5010	5010	5010	0
228	20231222	152100	425294380	5010	5010	5010	5010	0
229	20231222	152000	425294380	5010	5010	5010	5010	0
230	20231222	151900	425294380	5010	5000	5010	4985	113
231	20231222	151800	424729845	4985	4985	4985	4985	0
232	20231222	151700	424729845	4985	4985	4985	4985	2
233	20231222	151600	424719875	4985	4985	4985	4985	0
234	20231222	151500	424719875	4985	4985	4985	4985	1
235	20231222	151400	424714890	4985	4985	5010	4985	301
236	20231222	151300	423214355	5010	5010	5010	5010	0
237	20231222	151200	423214355	5010	5000	5010	5000	998
238	20231222	151100	418217045	5000	5000	5000	5000	0
239	20231222	151000	418217045	5000	5000	5000	5000	0
240	20231222	150900	418217045	5000	5000	5000	5000	109
241	20231222	150800	417672045	5010	5010	5010	5010	0
242	20231222	150700	417672045	5010	5010	5010	5010	0
243	20231222	150600	417672045	5010	5010	5010	5010	0
244	20231222	150500	417672045	5010	5010	5010	5010	900
245	20231222	150400	413163045	5010	5010	5010	4990	512
246	20231222	150300	410607925	4990	4990	4990	4990	30
247	20231222	150200	410458225	5010	4975	5010	4975	24
248	20231222	150100	410338755	5010	5010	5010	4970	1098
249	20231222	150000	404880850	5010	4980	5010	4975	2562
250	20231222	145900	392132200	4980	4980	5010	4980	1270
251	20231222	145800	385806260	4990	4990	4990	4990	10
252	20231222	145700	385756360	4990	4990	4990	4990	350
253	20231222	145600	384009860	4990	4990	4990	4985	1409
254	20231222	145500	376980360	5010	5010	5010	5010	0
255	20231222	145400	376980360	5010	5010	5010	5010	0
256	20231222	145300	376980360	5010	4990	5010	4990	47
257	20231222	145200	376745810	5010	5010	5010	5010	547
258	20231222	145100	374005340	5010	5000	5010	5000	41
259	20231222	145000	373799940	4995	4995	4995	4995	0
260	20231222	144900	373799940	4995	4995	4995	4995	106
261	20231222	144800	373270470	5000	5000	5000	5000	1
262	20231222	144700	373265470	4995	4995	4995	4995	280
263	20231222	144600	371866870	5000	5000	5000	5000	498
264	20231222	144500	369376870	5000	5000	5000	5000	1137
265	20231222	144400	363691870	5000	5000	5000	5000	850
266	20231222	144300	359441870	5010	5010	5010	5010	21
267	20231222	144200	359336660	5020	5020	5020	5020	0
268	20231222	144100	359336660	5020	5020	5020	5020	3
269	20231222	144000	359321600	5020	5020	5020	5020	0
270	20231222	143900	359321600	5020	5000	5020	5000	851
271	20231222	143800	355066580	5010	5000	5010	5000	21
272	20231222	143700	354961380	5020	5020	5020	5020	10
273	20231222	143600	354911180	5000	5000	5000	5000	0
274	20231222	143500	354911180	5000	5000	5000	5000	500
275	20231222	143400	352411180	5000	5000	5000	5000	1
276	20231222	143300	352406180	5020	5020	5020	5020	400
277	20231222	143200	350398180	5020	5020	5020	5020	0
278	20231222	143100	350398180	5020	5020	5020	5020	0
279	20231222	143000	350398180	5020	5000	5020	5000	7
280	20231222	142900	350363160	5020	5000	5020	5000	12
281	20231222	142800	350303130	5020	5020	5020	5020	16
282	20231222	142700	350222810	5000	5000	5000	5000	0
283	20231222	142600	350222810	5000	5000	5000	5000	0
284	20231222	142500	350222810	5000	5000	5000	5000	256
285	20231222	142400	348942810	5020	5020	5020	5020	0
286	20231222	142300	348942810	5020	5020	5020	5020	500
287	20231222	142200	346432810	5000	5010	5010	5000	323
288	20231222	142100	344815680	5020	5020	5020	5020	251
289	20231222	142000	343555660	5020	5020	5020	5020	0
290	20231222	141900	343555660	5020	5020	5020	5020	2
291	20231222	141800	343545620	5020	5010	5020	5010	11
292	20231222	141700	343490420	5010	5010	5010	5010	7
293	20231222	141600	343455350	5010	5010	5010	5010	121
294	20231222	141500	342849140	5020	5020	5020	5020	20
295	20231222	141400	342748740	5020	5020	5020	5020	0
296	20231222	141300	342748740	5020	5020	5020	5020	0
297	20231222	141200	342748740	5020	5020	5020	5020	0
298	20231222	141100	342748740	5020	5020	5020	5020	0
299	20231222	141000	342748740	5020	5030	5030	5020	30
300	20231222	140900	342597940	5030	5030	5030	5030	0
301	20231222	140800	342597940	5030	5010	5030	5010	1000
302	20231222	140700	337570440	5010	5010	5010	5010	0
303	20231222	140600	337570440	5010	5010	5010	5010	20
304	20231222	140500	337470240	5000	5000	5000	5000	0
305	20231222	140400	337470240	5000	5000	5000	5000	86
306	20231222	140300	337040240	5000	5000	5000	5000	15
307	20231222	140200	336965240	5000	5000	5000	5000	39
308	20231222	140100	336770240	5010	5010	5010	5010	0
309	20231222	140000	336770240	5010	5010	5010	5010	0
310	20231222	135900	336770240	5010	5010	5010	5010	0
311	20231222	135800	336770240	5010	5010	5010	5010	16
312	20231222	135700	336690080	5000	5000	5000	5000	55
313	20231222	135600	336415080	5000	5000	5000	5000	0
314	20231222	135500	336415080	5000	5000	5000	5000	0
315	20231222	135400	336415080	5000	5000	5000	5000	0
316	20231222	135300	336415080	5000	5000	5000	5000	141
317	20231222	135200	335710080	5010	5010	5010	5010	0
318	20231222	135100	335710080	5010	5010	5010	5010	0
319	20231222	135000	335710080	5010	5010	5010	5010	0
320	20231222	134900	335710080	5010	5010	5010	5010	0
321	20231222	134800	335710080	5010	5010	5010	5010	300
322	20231222	134700	334207080	5010	5010	5010	5010	0
323	20231222	134600	334207080	5010	5010	5010	5010	500
324	20231222	134500	331702080	5010	5010	5010	5010	200
325	20231222	134400	330700080	5010	5010	5010	5010	0
326	20231222	134300	330700080	5010	5010	5010	5010	700
327	20231222	134200	327193080	5010	5010	5010	5010	170
328	20231222	134100	326341380	5020	5020	5020	5020	0
329	20231222	134000	326341380	5020	5020	5020	5020	20
330	20231222	133900	326240980	5020	5020	5020	5020	70
331	20231222	133800	325889580	5030	5030	5030	5030	0
332	20231222	133700	325889580	5030	5030	5030	5030	0
333	20231222	133600	325889580	5030	5030	5030	5030	0
334	20231222	133500	325889580	5030	5030	5030	5030	0
335	20231222	133400	325889580	5030	5030	5030	5030	0
336	20231222	133300	325889580	5030	5030	5030	5030	0
337	20231222	133200	325889580	5030	5030	5030	5030	0
338	20231222	133100	325889580	5030	5030	5030	5030	0
339	20231222	133000	325889580	5030	5020	5030	5020	500
340	20231222	132900	323376340	5020	5020	5020	5020	66
341	20231222	132800	323045020	5020	5020	5020	5020	0
342	20231222	132700	323045020	5020	5020	5020	5020	0
343	20231222	132600	323045020	5020	5020	5020	5020	0
344	20231222	132500	323045020	5020	5020	5020	5020	0
345	20231222	132400	323045020	5020	5020	5020	5020	0
346	20231222	132300	323045020	5020	5020	5020	5020	0
347	20231222	132200	323045020	5020	5020	5020	5020	0
348	20231222	132100	323045020	5020	5020	5020	5020	0
349	20231222	132000	323045020	5020	5020	5020	5020	0
350	20231222	131900	323045020	5020	5020	5020	5020	0
351	20231222	131800	323045020	5020	5020	5020	5020	0
352	20231222	131700	323045020	5020	5000	5020	5000	300
353	20231222	131600	321543020	5000	5000	5000	5000	20
354	20231222	131500	321443020	5000	5000	5000	5000	0
355	20231222	131400	321443020	5000	5000	5000	5000	0
356	20231222	131300	321443020	5000	5000	5000	5000	1
357	20231222	131200	321438020	5020	5000	5020	5000	3
358	20231222	131100	321423000	5010	5010	5010	5010	0
359	20231222	131000	321423000	5010	5010	5010	5010	0
360	20231222	130900	321423000	5010	5010	5010	5010	100
361	20231222	130800	320922000	5010	5010	5010	5010	0
362	20231222	130700	320922000	5010	5010	5010	5010	5
363	20231222	130600	320896950	5000	5000	5000	5000	18
364	20231222	130500	320806950	5000	5000	5000	5000	2000
365	20231222	130400	310806950	5010	5010	5010	5010	0
366	20231222	130300	310806950	5010	5010	5010	5010	0
367	20231222	130200	310806950	5010	5010	5010	5010	401
368	20231222	130100	308797940	5010	5010	5010	5010	0
369	20231222	130000	308797940	5010	5010	5010	5010	0
370	20231222	125900	308797940	5010	5010	5010	5010	1
371	20231222	125800	308792930	5000	5000	5000	5000	5
372	20231222	125700	308767930	5010	5000	5010	5000	23
373	20231222	125600	308652910	5000	5000	5000	5000	87
374	20231222	125500	308217910	5000	5000	5000	5000	200
375	20231222	125400	307217910	5000	5000	5000	5000	0
376	20231222	125300	307217910	5000	5000	5000	5000	0
377	20231222	125200	307217910	5000	5000	5000	5000	0
378	20231222	125100	307217910	5000	4990	5000	4990	1500
379	20231222	125000	299718030	5000	5000	5000	5000	0
380	20231222	124900	299718030	5000	5000	5000	5000	0
381	20231222	124800	299718030	5000	5000	5000	5000	0
382	20231222	124700	299718030	5000	5000	5000	5000	0
383	20231222	124600	299718030	5000	5000	5000	5000	0
384	20231222	124500	299718030	5000	5000	5000	5000	0
385	20231222	124400	299718030	5000	5000	5000	5000	0
386	20231222	124300	299718030	5000	5000	5000	5000	0
387	20231222	124200	299718030	5000	5000	5000	5000	0
388	20231222	124100	299718030	5000	5000	5000	5000	0
389	20231222	124000	299718030	5000	5000	5000	5000	0
390	20231222	123900	299718030	5000	5000	5000	5000	30
391	20231222	123800	299568030	4980	4980	4980	4980	50
392	20231222	123700	299319030	5000	5000	5000	5000	10
393	20231222	123600	299269030	5000	5000	5000	5000	16
394	20231222	123500	299189030	5000	4980	5000	4980	858
395	20231222	123400	294913690	4980	4980	4980	4980	50
396	20231222	123300	294664690	4980	4980	4980	4980	500
397	20231222	123200	292174690	4980	4980	4980	4980	0
398	20231222	123100	292174690	4980	4990	4990	4980	243
399	20231222	123000	290963150	4985	4985	4985	4985	0
400	20231222	122900	290963150	4985	4985	5000	4985	259
401	20231222	122800	289672020	4985	4985	4985	4985	0
402	20231222	122700	289672020	4985	4985	4985	4985	0
403	20231222	122600	289672020	4985	4985	4985	4985	0
404	20231222	122500	289672020	4985	4985	4985	4985	1184
405	20231222	122400	283769780	4995	4995	4995	4995	20
406	20231222	122300	283669880	5000	5000	5000	5000	0
407	20231222	122200	283669880	5000	5000	5000	5000	1
408	20231222	122100	283664880	4985	4985	4985	4985	902
409	20231222	122000	279168410	4985	4985	4985	4985	880
410	20231222	121900	274781610	4985	4985	4985	4985	1
411	20231222	121800	274776625	4985	4985	4985	4985	0
412	20231222	121700	274776625	4985	4990	4990	4985	225
413	20231222	121600	273653900	4990	4990	4990	4990	100
414	20231222	121500	273154900	4990	4990	4990	4990	0
415	20231222	121400	273154900	4990	4990	4990	4990	0
416	20231222	121300	273154900	4990	4995	4995	4990	1000
417	20231222	121200	268164835	4990	4990	4990	4990	0
418	20231222	121100	268164835	4990	4990	4990	4990	0
419	20231222	121000	268164835	4990	4990	4990	4990	0
420	20231222	120900	268164835	4990	4990	4990	4990	50
421	20231222	120800	267915335	4990	4990	4990	4990	0
422	20231222	120700	267915335	4990	4990	4990	4990	0
423	20231222	120600	267915335	4990	4990	4990	4990	107
424	20231222	120500	267381405	4990	4990	4990	4990	0
425	20231222	120400	267381405	4990	4990	4990	4990	0
426	20231222	120300	267381405	4990	4990	4990	4990	0
427	20231222	120200	267381405	4990	4990	4990	4990	0
428	20231222	120100	267381405	4990	4990	4990	4990	110
429	20231222	120000	266832505	4990	4990	4990	4990	30
430	20231222	115900	266682805	4990	4990	4990	4990	0
431	20231222	115800	266682805	4990	4990	4990	4990	200
432	20231222	115700	265684805	4990	4990	4990	4990	0
433	20231222	115600	265684805	4990	4990	4990	4990	0
434	20231222	115500	265684805	4990	4990	4990	4990	1
435	20231222	115400	265679815	5010	5010	5010	5010	0
436	20231222	115300	265679815	5010	5010	5010	5010	0
437	20231222	115200	265679815	5010	5010	5010	5010	0
438	20231222	115100	265679815	5010	5000	5010	5000	40
439	20231222	115000	265479425	5010	5010	5010	5010	0
440	20231222	114900	265479425	5010	5010	5010	5010	0
441	20231222	114800	265479425	5010	5010	5010	5010	0
442	20231222	114700	265479425	5010	5010	5010	5010	0
443	20231222	114600	265479425	5010	5010	5010	5010	0
444	20231222	114500	265479425	5010	5010	5010	5010	0
445	20231222	114400	265479425	5010	5010	5010	5010	2
446	20231222	114300	265469405	5010	5010	5010	5010	0
447	20231222	114200	265469405	5010	5010	5010	5010	1
448	20231222	114100	265464395	4990	4990	4990	4990	0
449	20231222	114000	265464395	4990	4990	4990	4990	0
450	20231222	113900	265464395	4990	4990	4990	4990	15
451	20231222	113800	265389545	4990	4990	4990	4990	0
452	20231222	113700	265389545	4990	4990	4990	4990	10
453	20231222	113600	265339645	4990	5010	5010	4990	30
454	20231222	113500	265189745	5010	5000	5010	5000	150
455	20231222	113400	264438355	5000	5000	5000	5000	0
456	20231222	113300	264438355	5000	5000	5000	5000	0
457	20231222	113200	264438355	5000	5000	5000	5000	50
458	20231222	113100	264188355	5000	5000	5000	5000	0
459	20231222	113000	264188355	5000	4995	5000	4990	79
460	20231222	112900	263793505	4995	4995	4995	4995	22
461	20231222	112800	263683615	5000	5000	5000	5000	0
462	20231222	112700	263683615	5000	5000	5000	5000	0
463	20231222	112600	263683615	5000	5010	5010	5000	4
464	20231222	112500	263663605	4990	4990	4990	4990	0
465	20231222	112400	263663605	4990	4990	4990	4990	1753
466	20231222	112300	254916135	4990	4990	4990	4990	0
467	20231222	112200	254916135	4990	4995	4995	4990	261
468	20231222	112100	253612495	4995	4995	4995	4995	160
469	20231222	112000	252813295	4995	4995	4995	4995	0
470	20231222	111900	252813295	4995	4995	4995	4995	215
471	20231222	111800	251739370	4995	4995	4995	4995	1117
472	20231222	111700	246159955	4995	4995	4995	4995	204
473	20231222	111600	245140975	5010	5010	5010	5000	4610
474	20231222	111500	222083975	5010	5010	5010	5010	0
475	20231222	111400	222083975	5010	5010	5010	5010	5
476	20231222	111300	222058925	5010	5020	5020	5010	351
477	20231222	111200	220297415	5010	5010	5010	5010	0
478	20231222	111100	220297415	5010	5020	5020	5010	25
479	20231222	111000	220172015	5020	5020	5020	5020	200
480	20231222	110900	219168015	5020	5020	5020	5020	572
481	20231222	110800	216296575	5020	5020	5020	5020	0
482	20231222	110700	216296575	5020	5020	5020	5020	0
483	20231222	110600	216296575	5020	5020	5020	5020	2
484	20231222	110500	216286535	5030	5030	5030	5030	0
485	20231222	110400	216286535	5030	5030	5030	5030	0
486	20231222	110300	216286535	5030	5030	5030	5030	0
487	20231222	110200	216286535	5030	5030	5030	5030	4
488	20231222	110100	216266415	5030	5030	5030	5030	0
489	20231222	110000	216266415	5030	5030	5030	5030	20
490	20231222	105900	216165815	5030	5030	5030	5030	0
491	20231222	105800	216165815	5030	5030	5030	5030	0
492	20231222	105700	216165815	5030	5030	5030	5030	0
493	20231222	105600	216165815	5030	5030	5030	5030	0
494	20231222	105500	216165815	5030	5030	5030	5030	12
495	20231222	105400	216105455	5020	5030	5030	5020	6
496	20231222	105300	216075325	5020	5020	5020	5020	0
497	20231222	105200	216075325	5020	5020	5040	5020	144
498	20231222	105100	215350925	5020	5020	5020	5020	23
499	20231222	105000	215235465	5020	5020	5020	5020	1
500	20231222	104900	215230445	5020	5020	5020	5020	0
501	20231222	104800	215230445	5020	5030	5030	5020	53
502	20231222	104700	214964375	5020	5020	5030	5020	371
503	20231222	104600	213101745	5020	5020	5020	5020	0
504	20231222	104500	213101745	5020	5020	5020	5020	308
505	20231222	104400	211555585	5030	5030	5030	5030	1
506	20231222	104300	211550555	5030	5030	5030	5030	126
507	20231222	104200	210916775	5040	5040	5040	5040	0
508	20231222	104100	210916775	5040	5040	5040	5040	10
509	20231222	104000	210866375	5040	5040	5040	5040	0
510	20231222	103900	210866375	5040	5040	5040	5040	0
511	20231222	103800	210866375	5040	5010	5040	5010	101
512	20231222	103700	210360335	5010	5010	5010	5010	0
513	20231222	103600	210360335	5010	5010	5010	5010	0
514	20231222	103500	210360335	5010	5010	5010	5010	0
515	20231222	103400	210360335	5010	5020	5020	5010	1000
516	20231222	103300	205344105	5020	5020	5020	5020	10
517	20231222	103200	205293905	5020	5020	5020	5020	38
518	20231222	103100	205103145	5040	5040	5040	5040	0
519	20231222	103000	205103145	5040	5040	5040	5040	0
520	20231222	102900	205103145	5040	5030	5040	5030	859
521	20231222	102800	200782365	5030	5030	5030	5030	0
522	20231222	102700	200782365	5030	5030	5030	5030	15
523	20231222	102600	200706915	5040	5040	5040	5040	0
524	20231222	102500	200706915	5040	5040	5040	5040	198
525	20231222	102400	199708995	5030	5030	5030	5030	0
526	20231222	102300	199708995	5030	5030	5040	5030	67
527	20231222	102200	199371975	5030	5030	5030	5030	0
528	20231222	102100	199371975	5030	5030	5030	5030	1
529	20231222	102000	199366945	5030	5030	5030	5030	157
530	20231222	101900	198577235	5030	5030	5030	5030	0
531	20231222	101800	198577235	5030	5030	5030	5030	0
532	20231222	101700	198577235	5030	5030	5030	5030	301
533	20231222	101600	197063205	5040	5040	5040	5040	0
534	20231222	101500	197063205	5040	5040	5040	5040	0
535	20231222	101400	197063205	5040	5040	5040	5040	400
536	20231222	101300	195047205	5040	5040	5040	5040	0
537	20231222	101200	195047205	5040	5040	5040	5040	0
538	20231222	101100	195047205	5040	5040	5040	5040	300
539	20231222	101000	193535205	5040	5030	5040	5030	700
540	20231222	100900	190008525	5030	5020	5030	5020	101
541	20231222	100800	189500505	5000	5030	5030	5000	259
542	20231222	100700	188197765	5030	5030	5030	5030	10
543	20231222	100600	188147465	5030	5000	5030	5000	139
544	20231222	100500	187449995	5010	5010	5010	5010	39
545	20231222	100400	187254605	5000	5000	5000	5000	0
546	20231222	100300	187254605	5000	5000	5000	5000	9
547	20231222	100200	187209605	5000	5000	5000	5000	0
548	20231222	100100	187209605	5000	5000	5000	5000	0
549	20231222	100000	187209605	5000	5000	5000	5000	44
550	20231222	095900	186989605	5000	5000	5000	5000	0
551	20231222	095800	186989605	5000	5010	5010	5000	201
552	20231222	095700	185984595	5000	5000	5000	5000	1
553	20231222	095600	185979595	5000	5000	5000	5000	0
554	20231222	095500	185979595	5000	5020	5020	5000	171
555	20231222	095400	185122595	5020	5020	5020	5020	0
556	20231222	095300	185122595	5020	5020	5020	5020	39
557	20231222	095200	184926815	5000	5010	5010	5000	2031
558	20231222	095100	174764435	5020	5030	5030	5020	743
559	20231222	095000	171033165	5020	5020	5020	5020	0
560	20231222	094900	171033165	5020	5020	5020	5020	150
561	20231222	094800	170280165	5020	5030	5030	5020	14
562	20231222	094700	170209825	5030	5030	5030	5030	30
563	20231222	094600	170058925	5020	5020	5020	5020	249
564	20231222	094500	168808945	5020	5020	5020	5020	0
565	20231222	094400	168808945	5020	5020	5020	5020	0
566	20231222	094300	168808945	5020	5020	5020	5020	68
567	20231222	094200	168467585	5020	5040	5040	5020	351
568	20231222	094100	166701365	5040	5030	5040	5030	22
569	20231222	094000	166590505	5030	5050	5050	5030	3225
570	20231222	093900	150308495	5050	5040	5050	5040	5
571	20231222	093800	150283275	5040	5040	5040	5040	400
572	20231222	093700	148267275	5040	5030	5040	5030	651
573	20231222	093600	144992595	5030	5030	5030	5030	1000
574	20231222	093500	139962595	5030	5030	5030	5030	239
575	20231222	093400	138760425	5040	5040	5040	5040	0
576	20231222	093300	138760425	5040	5040	5040	5040	10
577	20231222	093200	138710025	5020	5040	5040	5020	2363
578	20231222	093100	126818785	5060	5060	5060	5050	754
579	20231222	093000	123009865	5080	5070	5090	5060	2124
580	20231222	092900	112219685	5080	5090	5100	5080	1540
581	20231222	092800	104383415	5090	5080	5100	5080	5543
582	20231222	092700	76179905	5080	5060	5080	5060	2563
583	20231222	092600	63186245	5060	5060	5070	5050	2385
584	20231222	092500	51132635	5060	5040	5070	5010	2436
585	20231222	092400	38820905	5030	5000	5030	5000	1442
586	20231222	092300	31593455	5000	4990	5000	4990	132
587	20231222	092200	30933760	4990	4990	4990	4990	200
588	20231222	092100	29935760	5000	5000	5000	5000	0
589	20231222	092000	29935760	5000	5000	5000	5000	1
590	20231222	091900	29930760	4985	4985	4985	4985	482
591	20231222	091800	27527990	4985	4985	4985	4985	0
592	20231222	091700	27527990	4985	4985	4985	4985	43
593	20231222	091600	27313635	4985	4985	4985	4985	220
594	20231222	091500	26216935	5000	5000	5000	5000	344
595	20231222	091400	24496935	5000	5000	5000	5000	0
596	20231222	091300	24496935	5000	4975	5000	4975	567
597	20231222	091200	21664490	4970	4980	4980	4970	453
598	20231222	091100	19411710	4975	4975	4975	4970	403
599	20231222	091000	17407300	4980	4990	4990	4980	526
600	20231222	090900	14785560	4985	4985	4985	4985	45
601	20231222	090800	14561235	4970	4975	4975	4960	488
602	20231222	090700	12137595	4970	4970	4970	4970	6
603	20231222	090600	12107775	4985	4965	4985	4965	77
604	20231222	090500	11725370	4960	4960	4960	4960	0
605	20231222	090400	11725370	4960	4985	4985	4960	34
606	20231222	090300	11556580	4960	4985	4985	4960	257
607	20231222	090200	10281835	4965	4965	4965	4965	400
608	20231222	090100	8295835	4970	4950	4970	4950	151
609	20231222	090000	7548365	4950	4995	4995	4950	1516