KissMeData/448730/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	212800	157702075	5030	5030	5030	5030	3628
3	20231226	212700	157702075	5030	5030	5030	5030	0
4	20231226	212600	157702075	5030	5030	5030	5030	0
5	20231226	212500	157702075	5030	5030	5030	5030	0
6	20231226	212400	157702075	5030	5030	5030	5030	0
7	20231226	212300	157702075	5030	5030	5030	5030	0
8	20231226	212200	157702075	5030	5030	5030	5030	0
9	20231226	212100	157702075	5030	5030	5030	5030	0
10	20231226	212000	157702075	5030	5030	5030	5030	0
11	20231226	211900	157702075	5030	5030	5030	5030	0
12	20231226	211800	157702075	5030	5030	5030	5030	0
13	20231226	211700	157702075	5030	5030	5030	5030	0
14	20231226	211600	157702075	5030	5030	5030	5030	0
15	20231226	211500	157702075	5030	5030	5030	5030	0
16	20231226	211400	157702075	5030	5030	5030	5030	0
17	20231226	211300	157702075	5030	5030	5030	5030	0
18	20231226	211200	157702075	5030	5030	5030	5030	0
19	20231226	211100	157702075	5030	5030	5030	5030	0
20	20231226	211000	157702075	5030	5030	5030	5030	0
21	20231226	210900	157702075	5030	5030	5030	5030	0
22	20231226	210800	157702075	5030	5030	5030	5030	0
23	20231226	210700	157702075	5030	5030	5030	5030	0
24	20231226	210600	157702075	5030	5030	5030	5030	0
25	20231226	210500	157702075	5030	5030	5030	5030	0
26	20231226	210400	157702075	5030	5030	5030	5030	0
27	20231226	210300	157702075	5030	5030	5030	5030	0
28	20231226	210200	157702075	5030	5030	5030	5030	0
29	20231226	210100	157702075	5030	5030	5030	5030	0
30	20231226	210000	157702075	5030	5030	5030	5030	0
31	20231226	205900	157702075	5030	5030	5030	5030	0
32	20231226	205800	157702075	5030	5030	5030	5030	3628
33	20231226	205700	157702075	5030	5030	5030	5030	0
34	20231226	205600	157702075	5030	5030	5030	5030	0
35	20231226	205500	157702075	5030	5030	5030	5030	0
36	20231226	205400	157702075	5030	5030	5030	5030	0
37	20231226	205300	157702075	5030	5030	5030	5030	0
38	20231226	205200	157702075	5030	5030	5030	5030	0
39	20231226	205100	157702075	5030	5030	5030	5030	0
40	20231226	205000	157702075	5030	5030	5030	5030	0
41	20231226	204900	157702075	5030	5030	5030	5030	0
42	20231226	204800	157702075	5030	5030	5030	5030	0
43	20231226	204700	157702075	5030	5030	5030	5030	0
44	20231226	204600	157702075	5030	5030	5030	5030	0
45	20231226	204500	157702075	5030	5030	5030	5030	0
46	20231226	204400	157702075	5030	5030	5030	5030	0
47	20231226	204300	157702075	5030	5030	5030	5030	0
48	20231226	204200	157702075	5030	5030	5030	5030	0
49	20231226	204100	157702075	5030	5030	5030	5030	0
50	20231226	204000	157702075	5030	5030	5030	5030	0
51	20231226	203900	157702075	5030	5030	5030	5030	0
52	20231226	203800	157702075	5030	5030	5030	5030	0
53	20231226	203700	157702075	5030	5030	5030	5030	0
54	20231226	203600	157702075	5030	5030	5030	5030	0
55	20231226	203500	157702075	5030	5030	5030	5030	0
56	20231226	203400	157702075	5030	5030	5030	5030	0
57	20231226	203300	157702075	5030	5030	5030	5030	0
58	20231226	203200	157702075	5030	5030	5030	5030	0
59	20231226	203100	157702075	5030	5030	5030	5030	0
60	20231226	203000	157702075	5030	5030	5030	5030	0
61	20231226	202900	157702075	5030	5030	5030	5030	0
62	20231226	202800	157702075	5030	5030	5030	5030	3628
63	20231226	202700	157702075	5030	5030	5030	5030	0
64	20231226	202600	157702075	5030	5030	5030	5030	0
65	20231226	202500	157702075	5030	5030	5030	5030	0
66	20231226	202400	157702075	5030	5030	5030	5030	0
67	20231226	202300	157702075	5030	5030	5030	5030	0
68	20231226	202200	157702075	5030	5030	5030	5030	0
69	20231226	202100	157702075	5030	5030	5030	5030	0
70	20231226	202000	157702075	5030	5030	5030	5030	0
71	20231226	201900	157702075	5030	5030	5030	5030	0
72	20231226	201800	157702075	5030	5030	5030	5030	0
73	20231226	201700	157702075	5030	5030	5030	5030	0
74	20231226	201600	157702075	5030	5030	5030	5030	0
75	20231226	201500	157702075	5030	5030	5030	5030	0
76	20231226	201400	157702075	5030	5030	5030	5030	0
77	20231226	201300	157702075	5030	5030	5030	5030	0
78	20231226	201200	157702075	5030	5030	5030	5030	0
79	20231226	201100	157702075	5030	5030	5030	5030	0
80	20231226	201000	157702075	5030	5030	5030	5030	0
81	20231226	200900	157702075	5030	5030	5030	5030	0
82	20231226	200800	157702075	5030	5030	5030	5030	0
83	20231226	200700	157702075	5030	5030	5030	5030	0
84	20231226	200600	157702075	5030	5030	5030	5030	0
85	20231226	200500	157702075	5030	5030	5030	5030	0
86	20231226	200400	157702075	5030	5030	5030	5030	0
87	20231226	200300	157702075	5030	5030	5030	5030	0
88	20231226	200200	157702075	5030	5030	5030	5030	0
89	20231226	200100	157702075	5030	5030	5030	5030	0
90	20231226	200000	157702075	5030	5030	5030	5030	0
91	20231226	195900	157702075	5030	5030	5030	5030	0
92	20231226	195800	157702075	5030	5030	5030	5030	3628
93	20231226	195700	157702075	5030	5030	5030	5030	0
94	20231226	195600	157702075	5030	5030	5030	5030	0
95	20231226	195500	157702075	5030	5030	5030	5030	0
96	20231226	195400	157702075	5030	5030	5030	5030	0
97	20231226	195300	157702075	5030	5030	5030	5030	0
98	20231226	195200	157702075	5030	5030	5030	5030	0
99	20231226	195100	157702075	5030	5030	5030	5030	0
100	20231226	195000	157702075	5030	5030	5030	5030	0
101	20231226	194900	157702075	5030	5030	5030	5030	0
102	20231226	194800	157702075	5030	5030	5030	5030	0
103	20231226	194700	157702075	5030	5030	5030	5030	0
104	20231226	194600	157702075	5030	5030	5030	5030	0
105	20231226	194500	157702075	5030	5030	5030	5030	0
106	20231226	194400	157702075	5030	5030	5030	5030	0
107	20231226	194300	157702075	5030	5030	5030	5030	0
108	20231226	194200	157702075	5030	5030	5030	5030	0
109	20231226	194100	157702075	5030	5030	5030	5030	0
110	20231226	194000	157702075	5030	5030	5030	5030	0
111	20231226	193900	157702075	5030	5030	5030	5030	0
112	20231226	193800	157702075	5030	5030	5030	5030	0
113	20231226	193700	157702075	5030	5030	5030	5030	0
114	20231226	193600	157702075	5030	5030	5030	5030	0
115	20231226	193500	157702075	5030	5030	5030	5030	0
116	20231226	193400	157702075	5030	5030	5030	5030	0
117	20231226	193300	157702075	5030	5030	5030	5030	0
118	20231226	193200	157702075	5030	5030	5030	5030	0
119	20231226	193100	157702075	5030	5030	5030	5030	0
120	20231226	193000	157702075	5030	5030	5030	5030	0
121	20231226	192900	157702075	5030	5030	5030	5030	0
122	20231226	192800	157702075	5030	5030	5030	5030	3628
123	20231226	192700	157702075	5030	5030	5030	5030	0
124	20231226	192600	157702075	5030	5030	5030	5030	0
125	20231226	192500	157702075	5030	5030	5030	5030	0
126	20231226	192400	157702075	5030	5030	5030	5030	0
127	20231226	192300	157702075	5030	5030	5030	5030	0
128	20231226	192200	157702075	5030	5030	5030	5030	0
129	20231226	192100	157702075	5030	5030	5030	5030	0
130	20231226	192000	157702075	5030	5030	5030	5030	0
131	20231226	191900	157702075	5030	5030	5030	5030	0
132	20231226	191800	157702075	5030	5030	5030	5030	0
133	20231226	191700	157702075	5030	5030	5030	5030	0
134	20231226	191600	157702075	5030	5030	5030	5030	0
135	20231226	191500	157702075	5030	5030	5030	5030	0
136	20231226	191400	157702075	5030	5030	5030	5030	0
137	20231226	191300	157702075	5030	5030	5030	5030	0
138	20231226	191200	157702075	5030	5030	5030	5030	0
139	20231226	191100	157702075	5030	5030	5030	5030	0
140	20231226	191000	157702075	5030	5030	5030	5030	0
141	20231226	190900	157702075	5030	5030	5030	5030	0
142	20231226	190800	157702075	5030	5030	5030	5030	0
143	20231226	190700	157702075	5030	5030	5030	5030	0
144	20231226	190600	157702075	5030	5030	5030	5030	0
145	20231226	190500	157702075	5030	5030	5030	5030	0
146	20231226	190400	157702075	5030	5030	5030	5030	0
147	20231226	190300	157702075	5030	5030	5030	5030	0
148	20231226	190200	157702075	5030	5030	5030	5030	0
149	20231226	190100	157702075	5030	5030	5030	5030	0
150	20231226	190000	157702075	5030	5030	5030	5030	0
151	20231226	185900	157702075	5030	5030	5030	5030	0
152	20231226	185800	157702075	5030	5030	5030	5030	3628
153	20231226	185700	157702075	5030	5030	5030	5030	0
154	20231226	185600	157702075	5030	5030	5030	5030	0
155	20231226	185500	157702075	5030	5030	5030	5030	0
156	20231226	185400	157702075	5030	5030	5030	5030	0
157	20231226	185300	157702075	5030	5030	5030	5030	0
158	20231226	185200	157702075	5030	5030	5030	5030	0
159	20231226	185100	157702075	5030	5030	5030	5030	0
160	20231226	185000	157702075	5030	5030	5030	5030	0
161	20231226	184900	157702075	5030	5030	5030	5030	0
162	20231226	184800	157702075	5030	5030	5030	5030	0
163	20231226	184700	157702075	5030	5030	5030	5030	0
164	20231226	184600	157702075	5030	5030	5030	5030	0
165	20231226	184500	157702075	5030	5030	5030	5030	0
166	20231226	184400	157702075	5030	5030	5030	5030	0
167	20231226	184300	157702075	5030	5030	5030	5030	0
168	20231226	184200	157702075	5030	5030	5030	5030	0
169	20231226	184100	157702075	5030	5030	5030	5030	0
170	20231226	184000	157702075	5030	5030	5030	5030	0
171	20231226	183900	157702075	5030	5030	5030	5030	0
172	20231226	183800	157702075	5030	5030	5030	5030	0
173	20231226	183700	157702075	5030	5030	5030	5030	0
174	20231226	183600	157702075	5030	5030	5030	5030	0
175	20231226	183500	157702075	5030	5030	5030	5030	0
176	20231226	183400	157702075	5030	5030	5030	5030	0
177	20231226	183300	157702075	5030	5030	5030	5030	0
178	20231226	183200	157702075	5030	5030	5030	5030	0
179	20231226	183100	157702075	5030	5030	5030	5030	0
180	20231226	183000	157702075	5030	5030	5030	5030	0
181	20231226	182900	157702075	5030	5030	5030	5030	0
182	20231226	182800	157702075	5030	5030	5030	5030	3628
183	20231226	182700	157702075	5030	5030	5030	5030	0
184	20231226	182600	157702075	5030	5030	5030	5030	0
185	20231226	182500	157702075	5030	5030	5030	5030	0
186	20231226	182400	157702075	5030	5030	5030	5030	0
187	20231226	182300	157702075	5030	5030	5030	5030	0
188	20231226	182200	157702075	5030	5030	5030	5030	0
189	20231226	182100	157702075	5030	5030	5030	5030	0
190	20231226	182000	157702075	5030	5030	5030	5030	0
191	20231226	181900	157702075	5030	5030	5030	5030	0
192	20231226	181800	157702075	5030	5030	5030	5030	0
193	20231226	181700	157702075	5030	5030	5030	5030	0
194	20231226	181600	157702075	5030	5030	5030	5030	0
195	20231226	181500	157702075	5030	5030	5030	5030	0
196	20231226	181400	157702075	5030	5030	5030	5030	0
197	20231226	181300	157702075	5030	5030	5030	5030	0
198	20231226	181200	157702075	5030	5030	5030	5030	0
199	20231226	181100	157702075	5030	5030	5030	5030	0
200	20231226	181000	157702075	5030	5030	5030	5030	0
201	20231226	180900	157702075	5030	5030	5030	5030	0
202	20231226	180800	157702075	5030	5030	5030	5030	0
203	20231226	180700	157702075	5030	5030	5030	5030	0
204	20231226	180600	157702075	5030	5030	5030	5030	0
205	20231226	180500	157702075	5030	5030	5030	5030	0
206	20231226	180400	157702075	5030	5030	5030	5030	0
207	20231226	180300	157702075	5030	5030	5030	5030	0
208	20231226	180200	157702075	5030	5030	5030	5030	0
209	20231226	180100	157702075	5030	5030	5030	5030	0
210	20231226	180000	157702075	5030	5030	5030	5030	0
211	20231226	175900	157702075	5030	5030	5030	5030	0
212	20231226	175800	157702075	5030	5030	5030	5030	3628
213	20231226	175700	157702075	5030	5030	5030	5030	0
214	20231226	175600	157702075	5030	5030	5030	5030	0
215	20231226	175500	157702075	5030	5030	5030	5030	0
216	20231226	175400	157702075	5030	5030	5030	5030	0
217	20231226	175300	157702075	5030	5030	5030	5030	0
218	20231226	175200	157702075	5030	5030	5030	5030	0
219	20231226	175100	157702075	5030	5030	5030	5030	0
220	20231226	175000	157702075	5030	5030	5030	5030	0
221	20231226	174900	157702075	5030	5030	5030	5030	0
222	20231226	174800	157702075	5030	5030	5030	5030	0
223	20231226	174700	157702075	5030	5030	5030	5030	0
224	20231226	174600	157702075	5030	5030	5030	5030	0
225	20231226	174500	157702075	5030	5030	5030	5030	0
226	20231226	174400	157702075	5030	5030	5030	5030	0
227	20231226	174300	157702075	5030	5030	5030	5030	0
228	20231226	174200	157702075	5030	5030	5030	5030	0
229	20231226	174100	157702075	5030	5030	5030	5030	0
230	20231226	174000	157702075	5030	5030	5030	5030	0
231	20231226	173900	157702075	5030	5030	5030	5030	0
232	20231226	173800	157702075	5030	5030	5030	5030	0
233	20231226	173700	157702075	5030	5030	5030	5030	0
234	20231226	173600	157702075	5030	5030	5030	5030	0
235	20231226	173500	157702075	5030	5030	5030	5030	0
236	20231226	173400	157702075	5030	5030	5030	5030	0
237	20231226	173300	157702075	5030	5030	5030	5030	0
238	20231226	173200	157702075	5030	5030	5030	5030	0
239	20231226	173100	157702075	5030	5030	5030	5030	0
240	20231226	173000	157702075	5030	5030	5030	5030	0
241	20231226	172900	157702075	5030	5030	5030	5030	0
242	20231226	172800	157702075	5030	5030	5030	5030	3628
243	20231226	172700	157702075	5030	5030	5030	5030	0
244	20231226	172600	157702075	5030	5030	5030	5030	0
245	20231226	172500	157702075	5030	5030	5030	5030	0
246	20231226	172400	157702075	5030	5030	5030	5030	0
247	20231226	172300	157702075	5030	5030	5030	5030	0
248	20231226	172200	157702075	5030	5030	5030	5030	0
249	20231226	172100	157702075	5030	5030	5030	5030	0
250	20231226	172000	157702075	5030	5030	5030	5030	0
251	20231226	171900	157702075	5030	5030	5030	5030	0
252	20231226	171800	157702075	5030	5030	5030	5030	0
253	20231226	171700	157702075	5030	5030	5030	5030	0
254	20231226	171600	157702075	5030	5030	5030	5030	0
255	20231226	171500	157702075	5030	5030	5030	5030	0
256	20231226	171400	157702075	5030	5030	5030	5030	0
257	20231226	171300	157702075	5030	5030	5030	5030	0
258	20231226	171200	157702075	5030	5030	5030	5030	0
259	20231226	171100	157702075	5030	5030	5030	5030	0
260	20231226	171000	157702075	5030	5030	5030	5030	0
261	20231226	170900	157702075	5030	5030	5030	5030	0
262	20231226	170800	157702075	5030	5030	5030	5030	0
263	20231226	170700	157702075	5030	5030	5030	5030	0
264	20231226	170600	157702075	5030	5030	5030	5030	0
265	20231226	170500	157702075	5030	5030	5030	5030	0
266	20231226	170400	157702075	5030	5030	5030	5030	0
267	20231226	170300	157702075	5030	5030	5030	5030	0
268	20231226	170200	157702075	5030	5030	5030	5030	0
269	20231226	170100	157702075	5030	5030	5030	5030	0
270	20231226	170000	157702075	5030	5030	5030	5030	0
271	20231226	165900	157702075	5030	5030	5030	5030	0
272	20231226	165800	157702075	5030	5030	5030	5030	3628
273	20231226	165700	157702075	5030	5030	5030	5030	0
274	20231226	165600	157702075	5030	5030	5030	5030	0
275	20231226	165500	157702075	5030	5030	5030	5030	0
276	20231226	165400	157702075	5030	5030	5030	5030	0
277	20231226	165300	157702075	5030	5030	5030	5030	0
278	20231226	165200	157702075	5030	5030	5030	5030	0
279	20231226	165100	157702075	5030	5030	5030	5030	0
280	20231226	165000	157702075	5030	5030	5030	5030	0
281	20231226	164900	157702075	5030	5030	5030	5030	0
282	20231226	164800	157702075	5030	5030	5030	5030	0
283	20231226	164700	157702075	5030	5030	5030	5030	0
284	20231226	164600	157702075	5030	5030	5030	5030	0
285	20231226	164500	157702075	5030	5030	5030	5030	0
286	20231226	164400	157702075	5030	5030	5030	5030	0
287	20231226	164300	157702075	5030	5030	5030	5030	0
288	20231226	164200	157702075	5030	5030	5030	5030	0
289	20231226	164100	157702075	5030	5030	5030	5030	0
290	20231226	164000	157702075	5030	5030	5030	5030	0
291	20231226	163900	157702075	5030	5030	5030	5030	0
292	20231226	163800	157702075	5030	5030	5030	5030	0
293	20231226	163700	157702075	5030	5030	5030	5030	0
294	20231226	163600	157702075	5030	5030	5030	5030	0
295	20231226	163500	157702075	5030	5030	5030	5030	0
296	20231226	163400	157702075	5030	5030	5030	5030	0
297	20231226	163300	157702075	5030	5030	5030	5030	0
298	20231226	163200	157702075	5030	5030	5030	5030	0
299	20231226	163100	157702075	5030	5030	5030	5030	0
300	20231226	163000	157702075	5030	5030	5030	5030	0
301	20231226	162900	157702075	5030	5030	5030	5030	0
302	20231226	162800	157702075	5030	5030	5030	5030	3628
303	20231226	162700	157702075	5030	5030	5030	5030	0
304	20231226	162600	157702075	5030	5030	5030	5030	0
305	20231226	162500	157702075	5030	5030	5030	5030	0
306	20231226	162400	157702075	5030	5030	5030	5030	0
307	20231226	162300	157702075	5030	5030	5030	5030	0
308	20231226	162200	157702075	5030	5030	5030	5030	0
309	20231226	162100	157702075	5030	5030	5030	5030	0
310	20231226	162000	157702075	5030	5030	5030	5030	0
311	20231226	161900	157702075	5030	5030	5030	5030	0
312	20231226	161800	157702075	5030	5030	5030	5030	0
313	20231226	161700	157702075	5030	5030	5030	5030	0
314	20231226	161600	157702075	5030	5030	5030	5030	0
315	20231226	161500	157702075	5030	5030	5030	5030	0
316	20231226	161400	157702075	5030	5030	5030	5030	0
317	20231226	161300	157702075	5030	5030	5030	5030	0
318	20231226	161200	157702075	5030	5030	5030	5030	0
319	20231226	161100	157702075	5030	5030	5030	5030	0
320	20231226	161000	157702075	5030	5030	5030	5030	0
321	20231226	160900	157702075	5030	5030	5030	5030	0
322	20231226	160800	157702075	5030	5030	5030	5030	0
323	20231226	160700	157702075	5030	5030	5030	5030	0
324	20231226	160600	157702075	5030	5030	5030	5030	0
325	20231226	160500	157702075	5030	5030	5030	5030	0
326	20231226	160400	157702075	5030	5030	5030	5030	0
327	20231226	160300	157702075	5030	5030	5030	5030	0
328	20231226	160200	157702075	5030	5030	5030	5030	0
329	20231226	160100	157702075	5030	5030	5030	5030	0
330	20231226	160000	157702075	5030	5030	5030	5030	0
331	20231226	155900	157702075	5030	5030	5030	5030	0
332	20231226	155800	157702075	5030	5030	5030	5030	3628
333	20231226	155700	157702075	5030	5030	5030	5030	0
334	20231226	155600	157702075	5030	5030	5030	5030	0
335	20231226	155500	157702075	5030	5030	5030	5030	0
336	20231226	155400	157702075	5030	5030	5030	5030	0
337	20231226	155300	157702075	5030	5030	5030	5030	0
338	20231226	155200	157702075	5030	5030	5030	5030	0
339	20231226	155100	157702075	5030	5030	5030	5030	0
340	20231226	155000	157702075	5030	5030	5030	5030	0
341	20231226	154900	157702075	5030	5030	5030	5030	0
342	20231226	154800	157702075	5030	5030	5030	5030	0
343	20231226	154700	157702075	5030	5030	5030	5030	0
344	20231226	154600	157702075	5030	5030	5030	5030	0
345	20231226	154500	157702075	5030	5030	5030	5030	0
346	20231226	154400	157702075	5030	5030	5030	5030	0
347	20231226	154300	157702075	5030	5030	5030	5030	0
348	20231226	154200	157702075	5030	5030	5030	5030	0
349	20231226	154100	157702075	5030	5030	5030	5030	0
350	20231226	154000	157702075	5030	5030	5030	5030	0
351	20231226	153900	157702075	5030	5030	5030	5030	0
352	20231226	153800	157702075	5030	5030	5030	5030	0
353	20231226	153700	157702075	5030	5030	5030	5030	0
354	20231226	153600	157702075	5030	5030	5030	5030	0
355	20231226	153500	157702075	5030	5030	5030	5030	0
356	20231226	153400	157702075	5030	5030	5030	5030	0
357	20231226	153300	157702075	5030	5030	5030	5030	0
358	20231226	153200	157702075	5030	5030	5030	5030	0
359	20231226	153100	157702075	5030	5030	5030	5030	0
360	20231226	153000	157702075	5030	5030	5030	5030	3628
361	20231226	152900	139453235	5000	5000	5000	5000	0
362	20231226	152800	139453235	5000	5000	5000	5000	0
363	20231226	152700	139453235	5000	5000	5000	5000	0
364	20231226	152600	139453235	5000	5000	5000	5000	0
365	20231226	152500	139453235	5000	5000	5000	5000	0
366	20231226	152400	139453235	5000	5000	5000	5000	0
367	20231226	152300	139453235	5000	5000	5000	5000	0
368	20231226	152200	139453235	5000	5000	5000	5000	0
369	20231226	152100	139453235	5000	5000	5000	5000	0
370	20231226	152000	139453235	5000	5000	5000	5000	0
371	20231226	151900	139453235	5000	5000	5010	5000	438
372	20231226	151800	137259795	5000	5000	5000	5000	0
373	20231226	151700	137259795	5000	5000	5000	5000	30
374	20231226	151600	137109795	5000	5000	5000	5000	258
375	20231226	151500	135819795	5000	5010	5010	5000	27
376	20231226	151400	135684775	5000	5000	5000	5000	0
377	20231226	151300	135684775	5000	5000	5000	5000	28
378	20231226	151200	135544775	5000	5000	5000	5000	0
379	20231226	151100	135544775	5000	5000	5000	5000	31
380	20231226	151000	135389775	5000	5000	5000	5000	0
381	20231226	150900	135389775	5000	5000	5000	5000	30
382	20231226	150800	135239775	5000	5000	5000	5000	25
383	20231226	150700	135114775	5000	5000	5000	5000	0
384	20231226	150600	135114775	5000	5000	5000	5000	26
385	20231226	150500	134984775	5000	5000	5000	5000	0
386	20231226	150400	134984775	5000	5000	5000	5000	25
387	20231226	150300	134859775	5000	5000	5000	5000	4
388	20231226	150200	134839775	5000	5000	5000	5000	25
389	20231226	150100	134714775	5010	5000	5010	5000	101
390	20231226	150000	134209765	5000	5000	5000	5000	0
391	20231226	145900	134209765	5000	5000	5000	5000	24
392	20231226	145800	134089765	5000	5000	5000	5000	0
393	20231226	145700	134089765	5000	5000	5000	5000	24
394	20231226	145600	133969765	5000	5000	5000	5000	0
395	20231226	145500	133969765	5000	5000	5000	5000	25
396	20231226	145400	133844765	5000	5000	5000	5000	25
397	20231226	145300	133719765	5000	5000	5000	5000	0
398	20231226	145200	133719765	5000	5000	5000	5000	25
399	20231226	145100	133594765	5000	5000	5000	5000	5
400	20231226	145000	133569765	5000	5000	5000	5000	26
401	20231226	144900	133439765	5000	5000	5000	5000	0
402	20231226	144800	133439765	5000	5000	5000	5000	29
403	20231226	144700	133294765	5000	5000	5000	5000	26
404	20231226	144600	133164765	5000	5000	5000	5000	72
405	20231226	144500	132804765	5000	5000	5000	5000	29
406	20231226	144400	132659765	5000	5000	5000	5000	0
407	20231226	144300	132659765	5000	5000	5000	5000	24
408	20231226	144200	132539765	5000	5000	5000	5000	0
409	20231226	144100	132539765	5000	5000	5000	5000	25
410	20231226	144000	132414765	5000	5000	5000	5000	0
411	20231226	143900	132414765	5000	5000	5000	5000	127
412	20231226	143800	131779765	5000	5000	5000	5000	278
413	20231226	143700	130389765	5000	5000	5000	5000	0
414	20231226	143600	130389765	5000	5000	5000	5000	21
415	20231226	143500	130284765	5000	5000	5000	5000	0
416	20231226	143400	130284765	5000	5000	5000	5000	23
417	20231226	143300	130169765	5000	5000	5000	5000	0
418	20231226	143200	130169765	5000	5000	5000	4995	240
419	20231226	143100	128969855	5000	5000	5000	5000	181
420	20231226	143000	128064855	5000	5000	5000	4995	688
421	20231226	142900	124625305	5000	5000	5000	5000	23
422	20231226	142800	124510305	5000	5000	5000	5000	0
423	20231226	142700	124510305	5000	5010	5010	5000	26
424	20231226	142600	124380285	5000	5000	5000	5000	0
425	20231226	142500	124380285	5000	5000	5000	5000	26
426	20231226	142400	124250285	5000	5000	5000	5000	25
427	20231226	142300	124125285	5000	5000	5000	5000	0
428	20231226	142200	124125285	5000	5000	5000	5000	22
429	20231226	142100	124015285	5000	5000	5000	5000	0
430	20231226	142000	124015285	5000	5000	5000	5000	21
431	20231226	141900	123910285	5000	5000	5000	5000	0
432	20231226	141800	123910285	5000	5000	5000	5000	21
433	20231226	141700	123805285	5000	5000	5000	5000	23
434	20231226	141600	123690285	5000	5000	5000	5000	0
435	20231226	141500	123690285	5000	5000	5000	5000	26
436	20231226	141400	123560285	5000	5000	5000	5000	627
437	20231226	141300	120425285	5000	5000	5000	5000	28
438	20231226	141200	120285285	5000	5000	5000	5000	0
439	20231226	141100	120285285	5000	5000	5000	5000	28
440	20231226	141000	120145285	5000	5000	5000	5000	0
441	20231226	140900	120145285	5000	5010	5010	5000	105
442	20231226	140800	119620235	5000	5000	5000	5000	25
443	20231226	140700	119495235	5000	5000	5000	5000	0
444	20231226	140600	119495235	5000	5000	5000	5000	28
445	20231226	140500	119355235	5000	5000	5000	5000	0
446	20231226	140400	119355235	5000	5000	5000	5000	44
447	20231226	140300	119135235	5000	5000	5000	5000	0
448	20231226	140200	119135235	5000	5000	5000	5000	27
449	20231226	140100	119000235	5000	5000	5000	5000	22
450	20231226	140000	118890235	5000	5000	5000	5000	0
451	20231226	135900	118890235	5000	5000	5000	5000	23
452	20231226	135800	118775235	5000	5000	5000	5000	0
453	20231226	135700	118775235	5000	5000	5000	5000	21
454	20231226	135600	118670235	5000	5000	5000	5000	0
455	20231226	135500	118670235	5000	5000	5000	5000	21
456	20231226	135400	118565235	5000	5000	5000	5000	32
457	20231226	135300	118405235	4990	5010	5010	4990	2716
458	20231226	135200	104805605	5000	4995	5000	4995	422
459	20231226	135100	102695780	4990	5000	5000	4990	2489
460	20231226	135000	90255200	4995	4995	4995	4995	29
461	20231226	134900	90110345	4995	4995	4995	4995	0
462	20231226	134800	90110345	4995	5000	5000	4995	113
463	20231226	134700	89545470	4995	4995	4995	4995	22
464	20231226	134600	89435580	4995	4995	4995	4995	0
465	20231226	134500	89435580	4995	5000	5000	4995	197
466	20231226	134400	88451075	4995	4995	4995	4995	0
467	20231226	134300	88451075	4995	4995	4995	4995	24
468	20231226	134200	88331195	4995	4995	4995	4995	0
469	20231226	134100	88331195	4995	5000	5000	4995	105
470	20231226	134000	87806310	4995	4995	4995	4995	0
471	20231226	133900	87806310	4995	4995	4995	4995	23
472	20231226	133800	87691425	4995	5000	5000	4995	186
473	20231226	133700	86761865	4995	4995	4995	4995	0
474	20231226	133600	86761865	4995	4995	4995	4995	28
475	20231226	133500	86622005	4995	4995	4995	4995	0
476	20231226	133400	86622005	4995	5000	5000	4995	171
477	20231226	133300	85767450	4995	4995	4995	4995	0
478	20231226	133200	85767450	4995	4995	4995	4995	21
479	20231226	133100	85662555	4995	4995	4995	4995	29
480	20231226	133000	85517700	4995	5000	5000	4995	138
481	20231226	132900	84827915	4995	4995	4995	4995	26
482	20231226	132800	84698045	4995	4995	4995	4995	0
483	20231226	132700	84698045	4995	5000	5000	4995	108
484	20231226	132600	84158160	4995	4995	4995	4995	0
485	20231226	132500	84158160	4995	4995	4995	4995	24
486	20231226	132400	84038280	4995	4995	4995	4995	22
487	20231226	132300	83928390	5000	5000	5000	5000	92
488	20231226	132200	83468390	4995	4995	4995	4995	28
489	20231226	132100	83328530	4995	4995	4995	4995	0
490	20231226	132000	83328530	4995	5000	5000	4995	110
491	20231226	131900	82778640	4995	4995	4995	4995	26
492	20231226	131800	82648770	4995	4995	4995	4995	26
493	20231226	131700	82518900	4995	4995	4995	4995	29
494	20231226	131600	82374045	5000	5000	5000	5000	92
495	20231226	131500	81914045	4995	4995	4995	4995	126
496	20231226	131400	81284675	4990	4990	4990	4990	13
497	20231226	131300	81219805	4990	4995	4995	4990	114
498	20231226	131200	80650505	4990	4990	4990	4990	0
499	20231226	131100	80650505	4990	4990	4990	4990	21
500	20231226	131000	80545715	4990	4990	4990	4990	21
501	20231226	130900	80440925	4995	4995	4995	4995	101
502	20231226	130800	79936430	4990	4990	4990	4990	27
503	20231226	130700	79801700	4995	4995	4995	4995	10
504	20231226	130600	79751750	4990	4995	4995	4990	182
505	20231226	130500	78843165	4990	4990	4990	4990	0
506	20231226	130400	78843165	4990	4990	4990	4990	23
507	20231226	130300	78728395	4990	4990	4990	4990	0
508	20231226	130200	78728395	4990	4995	4995	4990	112
509	20231226	130100	78169060	4990	4990	4990	4990	104
510	20231226	130000	77650100	4995	4995	4995	4995	13
511	20231226	125900	77585165	4990	4990	4990	4990	25
512	20231226	125800	77460415	4995	4995	4995	4995	89
513	20231226	125700	77015860	4990	4995	4995	4990	28
514	20231226	125600	76876135	4990	4990	4990	4990	0
515	20231226	125500	76876135	4990	4995	4995	4990	124
516	20231226	125400	76256895	4990	4990	4990	4990	29
517	20231226	125300	76112185	4995	4995	4995	4995	0
518	20231226	125200	76112185	4995	4990	4995	4990	29
519	20231226	125100	75967470	4995	4995	4995	4995	84
520	20231226	125000	75547890	4990	4990	4995	4990	237
521	20231226	124900	74364760	4995	4995	4995	4995	1
522	20231226	124800	74359765	4990	4995	4995	4990	114
523	20231226	124700	73790450	4990	4990	4990	4990	28
524	20231226	124600	73650730	4990	4990	4990	4990	0
525	20231226	124500	73650730	4990	4990	4990	4990	22
526	20231226	124400	73540950	4990	4995	4995	4990	162
527	20231226	124300	72732120	4990	4995	4995	4990	29
528	20231226	124200	72587405	4990	4990	4990	4990	0
529	20231226	124100	72587405	4990	4995	4995	4990	126
530	20231226	124000	71958175	4990	4990	4990	4990	27
531	20231226	123900	71823445	4990	4990	4990	4990	0
532	20231226	123800	71823445	4990	4990	4990	4990	28
533	20231226	123700	71683725	4995	4995	4995	4995	83
534	20231226	123600	71269140	4990	4995	4995	4990	487
535	20231226	123500	68837260	4990	4990	4990	4990	0
536	20231226	123400	68837260	4990	4995	4995	4990	123
537	20231226	123300	68223005	4990	4990	4990	4990	0
538	20231226	123200	68223005	4990	4990	4990	4990	27
539	20231226	123100	68088275	4990	4990	4990	4990	22
540	20231226	123000	67978495	4995	4995	4995	4995	83
541	20231226	122900	67563910	4990	4995	4995	4990	30
542	20231226	122800	67414190	4990	4990	4990	4990	0
543	20231226	122700	67414190	4990	4990	4990	4990	28
544	20231226	122600	67274470	4995	4995	4995	4995	91
545	20231226	122500	66819925	4995	4995	4995	4990	54
546	20231226	122400	66550315	4990	4990	4990	4990	26
547	20231226	122300	66420575	4995	4995	4995	4995	89
548	20231226	122200	65976020	4995	4990	4995	4990	26
549	20231226	122100	65846270	4990	4990	4990	4990	0
550	20231226	122000	65846270	4990	4990	4990	4990	25
551	20231226	121900	65721520	4995	4995	4995	4995	90
552	20231226	121800	65271970	4990	4990	4990	4990	98
553	20231226	121700	64782950	4990	4990	4990	4990	22
554	20231226	121600	64673170	4995	5000	5000	4995	247
555	20231226	121500	63438955	4995	4995	4995	4995	97
556	20231226	121400	62954440	4995	4995	4995	4995	0
557	20231226	121300	62954440	4995	4995	4995	4995	24
558	20231226	121200	62834560	4995	4995	4995	4995	726
559	20231226	121100	59208190	4990	4990	4990	4990	23
560	20231226	121000	59093420	4990	4990	4990	4990	28
561	20231226	120900	58953700	4995	4995	4995	4995	99
562	20231226	120800	58459195	4990	4990	4990	4990	21
563	20231226	120700	58354405	4990	4990	4990	4990	70
564	20231226	120600	58005105	4990	4990	4990	4990	22
565	20231226	120500	57895325	4990	4995	4995	4990	616
566	20231226	120400	54818815	4995	4995	4995	4995	26
567	20231226	120300	54688945	4995	4995	4995	4995	0
568	20231226	120200	54688945	4995	4995	4995	4995	26
569	20231226	120100	54559075	4995	4995	5000	4995	186
570	20231226	120000	53629575	5000	5000	5000	5000	0
571	20231226	115900	53629575	5000	4995	5000	4995	26
572	20231226	115800	53499680	5000	5000	5000	5000	91
573	20231226	115700	53044680	4995	4995	4995	4995	37
574	20231226	115600	52859865	4995	4995	4995	4995	0
575	20231226	115500	52859865	4995	4995	4995	4995	29
576	20231226	115400	52715010	5000	4995	5000	4995	111
577	20231226	115300	52160120	4995	4995	4995	4995	0
578	20231226	115200	52160120	4995	4995	4995	4995	25
579	20231226	115100	52035245	4995	5000	5000	4995	202
580	20231226	115000	51025790	4995	4995	4995	4995	21
581	20231226	114900	50920895	4995	4995	4995	4995	0
582	20231226	114800	50920895	4995	4995	4995	4995	28
583	20231226	114700	50781035	5000	4995	5000	4995	116
584	20231226	114600	50201180	4995	4995	4995	4995	93
585	20231226	114500	49736645	4995	4995	4995	4995	21
586	20231226	114400	49631750	5000	5000	5000	5000	95
587	20231226	114300	49156750	4995	4995	4995	4995	23
588	20231226	114200	49041865	4995	4995	4995	4995	10
589	20231226	114100	48991915	4995	4995	4995	4995	26
590	20231226	114000	48862045	4995	4995	5000	4995	211
591	20231226	113900	47807675	4995	4995	4995	4995	0
592	20231226	113800	47807675	4995	4995	4995	4995	23
593	20231226	113700	47692790	5000	5000	5000	5000	92
594	20231226	113600	47232790	4995	4995	4995	4995	24
595	20231226	113500	47112910	4995	4995	4995	4995	0
596	20231226	113400	47112910	4995	4995	4995	4995	24
597	20231226	113300	46993030	5000	5000	5000	5000	88
598	20231226	113200	46553030	4995	5000	5000	4995	72
599	20231226	113100	46193140	4995	4995	4995	4995	102
600	20231226	113000	45683650	5000	5000	5000	5000	1
601	20231226	112900	45678650	5000	4995	5000	4995	123
602	20231226	112800	45063795	4995	4995	4995	4995	0
603	20231226	112700	45063795	4995	4995	4995	4995	25
604	20231226	112600	44938920	5000	5000	5000	5000	87
605	20231226	112500	44503920	4995	4995	4995	4995	22
606	20231226	112400	44394030	4995	4995	4995	4995	91
607	20231226	112300	43939485	5000	5000	5000	5000	0
608	20231226	112200	43939485	5000	4995	5000	4995	117
609	20231226	112100	43354615	4995	4995	4995	4995	0
610	20231226	112000	43354615	4995	4995	4995	4995	24
611	20231226	111900	43234735	5000	5000	5000	5000	99
612	20231226	111800	42739735	4995	4995	4995	4995	24
613	20231226	111700	42619855	4995	4995	4995	4995	98
614	20231226	111600	42130345	5000	5000	5000	5000	0
615	20231226	111500	42130345	5000	4995	5000	4995	122
616	20231226	111400	41520480	4995	4995	4995	4995	0
617	20231226	111300	41520480	4995	4995	4995	4995	26
618	20231226	111200	41390610	5000	5000	5000	5000	85
619	20231226	111100	40965610	4995	4995	4995	4995	24
620	20231226	111000	40845730	4995	4995	4995	4995	94
621	20231226	110900	40376200	4995	4995	4995	4995	0
622	20231226	110800	40376200	4995	4995	5000	4995	133
623	20231226	110700	39711395	4995	4995	4995	4995	0
624	20231226	110600	39711395	4995	4995	4995	4995	27
625	20231226	110500	39576530	5000	5000	5000	5000	86
626	20231226	110400	39146530	4995	4995	4995	4995	97
627	20231226	110300	38662015	4995	4995	4995	4995	0
628	20231226	110200	38662015	4995	4995	4995	4995	27
629	20231226	110100	38527150	5000	4995	5000	4995	125
630	20231226	110000	37902285	4995	4995	4995	4995	0
631	20231226	105900	37902285	4995	4995	4995	4995	27
632	20231226	105800	37767420	5000	5000	5000	5000	0
633	20231226	105700	37767420	5000	4995	5000	4995	112
634	20231226	105600	37207565	4995	4995	4995	4995	0
635	20231226	105500	37207565	4995	5000	5000	4995	228
636	20231226	105400	36068160	5000	4995	5000	4995	122
637	20231226	105300	35458300	4995	4995	4995	4995	0
638	20231226	105200	35458300	4995	4995	4995	4995	22
639	20231226	105100	35348410	5000	5000	5000	5000	0
640	20231226	105000	35348410	5000	4995	5000	4995	183
641	20231226	104900	34433890	4995	4995	4995	4995	0
642	20231226	104800	34433890	4995	4995	4995	4995	23
643	20231226	104700	34319005	5000	4995	5000	4995	123
644	20231226	104600	33704145	5000	5000	5000	5000	0
645	20231226	104500	33704145	5000	4995	5000	4995	325
646	20231226	104400	32079270	5000	5000	5000	5000	0
647	20231226	104300	32079270	5000	4995	5000	4995	113
648	20231226	104200	31514405	4995	4995	4995	4995	0
649	20231226	104100	31514405	4995	4995	4995	4995	27
650	20231226	104000	31379540	5000	4995	5000	4995	122
651	20231226	103900	30769670	4995	4995	4995	4995	0
652	20231226	103800	30769670	4995	4995	4995	4995	26
653	20231226	103700	30639800	5000	5000	5000	5000	20
654	20231226	103600	30539800	5000	5000	5000	4995	255
655	20231226	103500	29265295	4995	4995	4995	4995	20
656	20231226	103400	29165395	4995	4995	4995	4995	21
657	20231226	103300	29060500	4995	4995	4995	4995	28
658	20231226	103200	28920640	5000	5000	5000	5000	96
659	20231226	103100	28440640	4995	4995	4995	4995	27
660	20231226	103000	28305775	4995	4995	4995	4995	0
661	20231226	102900	28305775	4995	5000	5000	4995	179
662	20231226	102800	27411250	4995	4995	4995	4995	0
663	20231226	102700	27411250	4995	4995	4995	4995	25
664	20231226	102600	27286375	4995	4995	4995	4995	0
665	20231226	102500	27286375	4995	4995	5000	4995	188
666	20231226	102400	26346840	4995	4995	4995	4995	96
667	20231226	102300	25867320	4995	4995	4995	4995	0
668	20231226	102200	25867320	4995	5000	5000	4995	110
669	20231226	102100	25317445	4995	4995	4995	4995	0
670	20231226	102000	25317445	4995	5000	5000	4995	28
671	20231226	101900	25177575	4995	4995	4995	4995	0
672	20231226	101800	25177575	4995	5000	5000	4995	123
673	20231226	101700	24562705	4995	4995	4995	4995	28
674	20231226	101600	24422845	4995	4995	4995	4995	0
675	20231226	101500	24422845	4995	5000	5000	4995	216
676	20231226	101400	23343505	4995	4995	4995	4995	0
677	20231226	101300	23343505	4995	4995	4995	4995	24
678	20231226	101200	23223625	4995	4995	4995	4995	0
679	20231226	101100	23223625	4995	5000	5000	4995	195
680	20231226	101000	22248730	4995	4995	4995	4995	27
681	20231226	100900	22113865	4995	4995	4995	4995	0
682	20231226	100800	22113865	4995	5000	5000	4995	180
683	20231226	100700	21214335	4995	4995	4995	4995	0
684	20231226	100600	21214335	4995	5000	5000	4995	31
685	20231226	100500	21059475	5000	5000	5000	5000	12
686	20231226	100400	20999475	4995	5000	5000	4995	125
687	20231226	100300	20374605	4995	4995	4995	4995	92
688	20231226	100200	19915065	4995	4995	4995	4995	0
689	20231226	100100	19915065	4995	4995	4995	4995	40
690	20231226	100000	19715265	5000	5000	5000	5000	81
691	20231226	095900	19310265	4995	4995	4995	4995	28
692	20231226	095800	19170405	4995	4995	4995	4995	0
693	20231226	095700	19170405	4995	5000	5000	4995	116
694	20231226	095600	18590530	4995	4995	4995	4995	0
695	20231226	095500	18590530	4995	4995	4995	4995	25
696	20231226	095400	18465655	4995	4995	4995	4995	21
697	20231226	095300	18360760	4995	5000	5000	4995	170
698	20231226	095200	17511165	4995	4995	4995	4995	24
699	20231226	095100	17391285	4995	4995	4995	4995	0
700	20231226	095000	17391285	4995	5000	5000	4995	117
701	20231226	094900	16806395	4995	4995	4995	4995	0
702	20231226	094800	16806395	4995	4995	4995	4995	78
703	20231226	094700	16416785	4995	4995	4995	4995	124
704	20231226	094600	15797405	5000	5000	5000	5000	85
705	20231226	094500	15372405	4995	4995	4995	4995	28
706	20231226	094400	15232545	4995	4995	4995	4995	3
707	20231226	094300	15217560	4995	5000	5000	4995	211
708	20231226	094200	14163120	4995	4995	4995	4995	0
709	20231226	094100	14163120	4995	5000	5000	4995	183
710	20231226	094000	13249030	4995	4995	4995	4995	23
711	20231226	093900	13134145	5000	5000	5000	4995	160
712	20231226	093800	12334535	4995	4995	4995	4995	22
713	20231226	093700	12224645	4995	4995	4995	4995	10
714	20231226	093600	12174695	4995	5000	5000	4995	82
715	20231226	093500	11765085	5000	4995	5000	4995	251
716	20231226	093400	10510860	4995	5000	5000	4995	24
717	20231226	093300	10390970	5000	4995	5000	4995	37
718	20231226	093200	10206095	5000	5000	5000	5000	96
719	20231226	093100	9726095	5000	4995	5000	4995	30
720	20231226	093000	9576235	4995	4995	4995	4995	47
721	20231226	092900	9341470	4995	4995	4995	4995	26
722	20231226	092800	9211600	4995	4995	4995	4995	119
723	20231226	092700	8617195	4990	4990	4990	4990	22
724	20231226	092600	8507415	4995	4995	4995	4995	7
725	20231226	092500	8472450	4990	4995	4995	4990	235
726	20231226	092400	7299090	4995	4995	4995	4995	11
727	20231226	092300	7244145	4995	4995	4995	4995	0
728	20231226	092200	7244145	4995	4995	4995	4995	10
729	20231226	092100	7194195	4995	4995	4995	4990	242
730	20231226	092000	5985755	4995	4995	4995	4995	30
731	20231226	091900	5835905	4995	4995	4995	4995	2
732	20231226	091800	5825915	4990	4995	4995	4990	186
733	20231226	091700	4897110	4995	4995	4995	4995	1
734	20231226	091600	4892115	4995	4995	4995	4995	0
735	20231226	091500	4892115	4995	4995	4995	4995	10
736	20231226	091400	4842165	4995	4995	4995	4995	95
737	20231226	091300	4367640	4995	4995	4995	4995	227
738	20231226	091200	3233775	5000	5000	5000	5000	0
739	20231226	091100	3233775	5000	5000	5000	5000	87
740	20231226	091000	2798775	5000	5000	5000	5000	0
741	20231226	090900	2798775	5000	5000	5000	5000	2
742	20231226	090800	2788775	5000	4995	5000	4995	83
743	20231226	090700	2374160	4995	4995	4995	4995	122
744	20231226	090600	1764770	4995	4995	4995	4995	70
745	20231226	090500	1415120	4995	4995	4995	4995	22
746	20231226	090400	1305230	4995	4995	4995	4995	0
747	20231226	090300	1305230	4995	4995	4995	4995	5
748	20231226	090200	1280255	4995	5010	5010	4995	231
749	20231226	090100	125250	5010	5010	5010	5010	0
750	20231226	090000	125250	5010	5010	5010	5010	25