KissMeData/024880/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190700	413461895	4990	4990	4990	4990	4694
3	20231221	190600	413461895	4990	4990	4990	4990	0
4	20231221	190500	413461895	4990	4990	4990	4990	0
5	20231221	190400	413461895	4990	4990	4990	4990	0
6	20231221	190300	413461895	4990	4990	4990	4990	0
7	20231221	190200	413461895	4990	4990	4990	4990	0
8	20231221	190100	413461895	4990	4990	4990	4990	0
9	20231221	190000	413461895	4990	4990	4990	4990	0
10	20231221	185900	413461895	4990	4990	4990	4990	0
11	20231221	185800	413461895	4990	4990	4990	4990	0
12	20231221	185700	413461895	4990	4990	4990	4990	0
13	20231221	185600	413461895	4990	4990	4990	4990	0
14	20231221	185500	413461895	4990	4990	4990	4990	0
15	20231221	185400	413461895	4990	4990	4990	4990	0
16	20231221	185300	413461895	4990	4990	4990	4990	0
17	20231221	185200	413461895	4990	4990	4990	4990	0
18	20231221	185100	413461895	4990	4990	4990	4990	0
19	20231221	185000	413461895	4990	4990	4990	4990	0
20	20231221	184900	413461895	4990	4990	4990	4990	0
21	20231221	184800	413461895	4990	4990	4990	4990	0
22	20231221	184700	413461895	4990	4990	4990	4990	0
23	20231221	184600	413461895	4990	4990	4990	4990	0
24	20231221	184500	413461895	4990	4990	4990	4990	0
25	20231221	184400	413461895	4990	4990	4990	4990	0
26	20231221	184300	413461895	4990	4990	4990	4990	0
27	20231221	184200	413461895	4990	4990	4990	4990	0
28	20231221	184100	413461895	4990	4990	4990	4990	0
29	20231221	184000	413461895	4990	4990	4990	4990	0
30	20231221	183900	413461895	4990	4990	4990	4990	0
31	20231221	183800	413461895	4990	4990	4990	4990	0
32	20231221	183700	413461895	4990	4990	4990	4990	4694
33	20231221	183600	413461895	4990	4990	4990	4990	0
34	20231221	183500	413461895	4990	4990	4990	4990	0
35	20231221	183400	413461895	4990	4990	4990	4990	0
36	20231221	183300	413461895	4990	4990	4990	4990	0
37	20231221	183200	413461895	4990	4990	4990	4990	0
38	20231221	183100	413461895	4990	4990	4990	4990	0
39	20231221	183000	413461895	4990	4990	4990	4990	0
40	20231221	182900	413461895	4990	4990	4990	4990	0
41	20231221	182800	413461895	4990	4990	4990	4990	0
42	20231221	182700	413461895	4990	4990	4990	4990	0
43	20231221	182600	413461895	4990	4990	4990	4990	0
44	20231221	182500	413461895	4990	4990	4990	4990	0
45	20231221	182400	413461895	4990	4990	4990	4990	0
46	20231221	182300	413461895	4990	4990	4990	4990	0
47	20231221	182200	413461895	4990	4990	4990	4990	0
48	20231221	182100	413461895	4990	4990	4990	4990	0
49	20231221	182000	413461895	4990	4990	4990	4990	0
50	20231221	181900	413461895	4990	4990	4990	4990	0
51	20231221	181800	413461895	4990	4990	4990	4990	0
52	20231221	181700	413461895	4990	4990	4990	4990	0
53	20231221	181600	413461895	4990	4990	4990	4990	0
54	20231221	181500	413461895	4990	4990	4990	4990	0
55	20231221	181400	413461895	4990	4990	4990	4990	0
56	20231221	181300	413461895	4990	4990	4990	4990	0
57	20231221	181200	413461895	4990	4990	4990	4990	0
58	20231221	181100	413461895	4990	4990	4990	4990	0
59	20231221	181000	413461895	4990	4990	4990	4990	0
60	20231221	180900	413461895	4990	4990	4990	4990	0
61	20231221	180800	413461895	4990	4990	4990	4990	0
62	20231221	180700	413461895	4990	4990	4990	4990	4694
63	20231221	180600	413461895	4990	4990	4990	4990	0
64	20231221	180500	413461895	4990	4990	4990	4990	0
65	20231221	180400	413461895	4990	4990	4990	4990	0
66	20231221	180300	413461895	4990	4990	4990	4990	0
67	20231221	180200	413461895	4990	4990	4990	4990	0
68	20231221	180100	413461895	4990	4990	4990	4990	0
69	20231221	180000	413461895	4990	4990	4990	4990	0
70	20231221	175900	413461895	4990	4990	4990	4990	0
71	20231221	175800	413461895	4990	4990	4990	4990	0
72	20231221	175700	413461895	4990	4990	4990	4990	0
73	20231221	175600	413461895	4990	4990	4990	4990	0
74	20231221	175500	413461895	4990	4990	4990	4990	0
75	20231221	175400	413461895	4990	4990	4990	4990	0
76	20231221	175300	413461895	4990	4990	4990	4990	0
77	20231221	175200	413461895	4990	4990	4990	4990	0
78	20231221	175100	413461895	4990	4990	4990	4990	0
79	20231221	175000	413461895	4990	4990	4990	4990	0
80	20231221	174900	413461895	4990	4990	4990	4990	0
81	20231221	174800	413461895	4990	4990	4990	4990	0
82	20231221	174700	413461895	4990	4990	4990	4990	0
83	20231221	174600	413461895	4990	4990	4990	4990	0
84	20231221	174500	413461895	4990	4990	4990	4990	0
85	20231221	174400	413461895	4990	4990	4990	4990	0
86	20231221	174300	413461895	4990	4990	4990	4990	0
87	20231221	174200	413461895	4990	4990	4990	4990	0
88	20231221	174100	413461895	4990	4990	4990	4990	0
89	20231221	174000	413461895	4990	4990	4990	4990	0
90	20231221	173900	413461895	4990	4990	4990	4990	0
91	20231221	173800	413461895	4990	4990	4990	4990	0
92	20231221	173700	413461895	4990	4990	4990	4990	4694
93	20231221	173600	413461895	4990	4990	4990	4990	0
94	20231221	173500	413461895	4990	4990	4990	4990	0
95	20231221	173400	413461895	4990	4990	4990	4990	0
96	20231221	173300	413461895	4990	4990	4990	4990	0
97	20231221	173200	413461895	4990	4990	4990	4990	0
98	20231221	173100	413461895	4990	4990	4990	4990	0
99	20231221	173000	413461895	4990	4990	4990	4990	0
100	20231221	172900	413461895	4990	4990	4990	4990	0
101	20231221	172800	413461895	4990	4990	4990	4990	0
102	20231221	172700	413461895	4990	4990	4990	4990	0
103	20231221	172600	413461895	4990	4990	4990	4990	0
104	20231221	172500	413461895	4990	4990	4990	4990	0
105	20231221	172400	413461895	4990	4990	4990	4990	0
106	20231221	172300	413461895	4990	4990	4990	4990	0
107	20231221	172200	413461895	4990	4990	4990	4990	0
108	20231221	172100	413461895	4990	4990	4990	4990	0
109	20231221	172000	413461895	4990	4990	4990	4990	0
110	20231221	171900	413461895	4990	4990	4990	4990	0
111	20231221	171800	413461895	4990	4990	4990	4990	0
112	20231221	171700	413461895	4990	4990	4990	4990	0
113	20231221	171600	413461895	4990	4990	4990	4990	0
114	20231221	171500	413461895	4990	4990	4990	4990	0
115	20231221	171400	413461895	4990	4990	4990	4990	0
116	20231221	171300	413461895	4990	4990	4990	4990	0
117	20231221	171200	413461895	4990	4990	4990	4990	0
118	20231221	171100	413461895	4990	4990	4990	4990	0
119	20231221	171000	413461895	4990	4990	4990	4990	0
120	20231221	170900	413461895	4990	4990	4990	4990	0
121	20231221	170800	413461895	4990	4990	4990	4990	0
122	20231221	170700	413461895	4990	4990	4990	4990	4694
123	20231221	170600	413461895	4990	4990	4990	4990	0
124	20231221	170500	413461895	4990	4990	4990	4990	0
125	20231221	170400	413461895	4990	4990	4990	4990	0
126	20231221	170300	413461895	4990	4990	4990	4990	0
127	20231221	170200	413461895	4990	4990	4990	4990	0
128	20231221	170100	413461895	4990	4990	4990	4990	0
129	20231221	170000	413461895	4990	4990	4990	4990	0
130	20231221	165900	413461895	4990	4990	4990	4990	0
131	20231221	165800	413461895	4990	4990	4990	4990	0
132	20231221	165700	413461895	4990	4990	4990	4990	0
133	20231221	165600	413461895	4990	4990	4990	4990	0
134	20231221	165500	413461895	4990	4990	4990	4990	0
135	20231221	165400	413461895	4990	4990	4990	4990	0
136	20231221	165300	413461895	4990	4990	4990	4990	0
137	20231221	165200	413461895	4990	4990	4990	4990	0
138	20231221	165100	413461895	4990	4990	4990	4990	0
139	20231221	165000	413461895	4990	4990	4990	4990	0
140	20231221	164900	413461895	4990	4990	4990	4990	0
141	20231221	164800	413461895	4990	4990	4990	4990	0
142	20231221	164700	413461895	4990	4990	4990	4990	0
143	20231221	164600	413461895	4990	4990	4990	4990	0
144	20231221	164500	413461895	4990	4990	4990	4990	0
145	20231221	164400	413461895	4990	4990	4990	4990	0
146	20231221	164300	413461895	4990	4990	4990	4990	0
147	20231221	164200	413461895	4990	4990	4990	4990	0
148	20231221	164100	413461895	4990	4990	4990	4990	0
149	20231221	164000	413461895	4990	4990	4990	4990	0
150	20231221	163900	413461895	4990	4990	4990	4990	0
151	20231221	163800	413461895	4990	4990	4990	4990	0
152	20231221	163700	413461895	4990	4990	4990	4990	4694
153	20231221	163600	413461895	4990	4990	4990	4990	0
154	20231221	163500	413461895	4990	4990	4990	4990	0
155	20231221	163400	413461895	4990	4990	4990	4990	0
156	20231221	163300	413461895	4990	4990	4990	4990	0
157	20231221	163200	413461895	4990	4990	4990	4990	0
158	20231221	163100	413461895	4990	4990	4990	4990	0
159	20231221	163000	413461895	4990	4990	4990	4990	0
160	20231221	162900	413461895	4990	4990	4990	4990	0
161	20231221	162800	413461895	4990	4990	4990	4990	0
162	20231221	162700	413461895	4990	4990	4990	4990	0
163	20231221	162600	413461895	4990	4990	4990	4990	0
164	20231221	162500	413461895	4990	4990	4990	4990	0
165	20231221	162400	413461895	4990	4990	4990	4990	0
166	20231221	162300	413461895	4990	4990	4990	4990	0
167	20231221	162200	413461895	4990	4990	4990	4990	0
168	20231221	162100	413461895	4990	4990	4990	4990	0
169	20231221	162000	413461895	4990	4990	4990	4990	0
170	20231221	161900	413461895	4990	4990	4990	4990	0
171	20231221	161800	413461895	4990	4990	4990	4990	0
172	20231221	161700	413461895	4990	4990	4990	4990	0
173	20231221	161600	413461895	4990	4990	4990	4990	0
174	20231221	161500	413461895	4990	4990	4990	4990	0
175	20231221	161400	413461895	4990	4990	4990	4990	0
176	20231221	161300	413461895	4990	4990	4990	4990	0
177	20231221	161200	413461895	4990	4990	4990	4990	0
178	20231221	161100	413461895	4990	4990	4990	4990	0
179	20231221	161000	413461895	4990	4990	4990	4990	0
180	20231221	160900	413461895	4990	4990	4990	4990	0
181	20231221	160800	413461895	4990	4990	4990	4990	0
182	20231221	160700	413461895	4990	4990	4990	4990	4694
183	20231221	160600	413461895	4990	4990	4990	4990	0
184	20231221	160500	413461895	4990	4990	4990	4990	0
185	20231221	160400	413461895	4990	4990	4990	4990	0
186	20231221	160300	413461895	4990	4990	4990	4990	0
187	20231221	160200	413461895	4990	4990	4990	4990	0
188	20231221	160100	413461895	4990	4990	4990	4990	0
189	20231221	160000	413461895	4990	4990	4990	4990	0
190	20231221	155900	413461895	4990	4990	4990	4990	0
191	20231221	155800	413461895	4990	4990	4990	4990	0
192	20231221	155700	413461895	4990	4990	4990	4990	0
193	20231221	155600	413461895	4990	4990	4990	4990	0
194	20231221	155500	413461895	4990	4990	4990	4990	0
195	20231221	155400	413461895	4990	4990	4990	4990	0
196	20231221	155300	413461895	4990	4990	4990	4990	0
197	20231221	155200	413461895	4990	4990	4990	4990	0
198	20231221	155100	413461895	4990	4990	4990	4990	0
199	20231221	155000	413461895	4990	4990	4990	4990	0
200	20231221	154900	413461895	4990	4990	4990	4990	0
201	20231221	154800	413461895	4990	4990	4990	4990	0
202	20231221	154700	413461895	4990	4990	4990	4990	0
203	20231221	154600	413461895	4990	4990	4990	4990	0
204	20231221	154500	413461895	4990	4990	4990	4990	0
205	20231221	154400	413461895	4990	4990	4990	4990	0
206	20231221	154300	413461895	4990	4990	4990	4990	0
207	20231221	154200	413461895	4990	4990	4990	4990	0
208	20231221	154100	413461895	4990	4990	4990	4990	0
209	20231221	154000	413461895	4990	4990	4990	4990	0
210	20231221	153900	413461895	4990	4990	4990	4990	0
211	20231221	153800	413461895	4990	4990	4990	4990	0
212	20231221	153700	413461895	4990	4990	4990	4990	4694
213	20231221	153600	413461895	4990	4990	4990	4990	0
214	20231221	153500	413461895	4990	4990	4990	4990	0
215	20231221	153400	413461895	4990	4990	4990	4990	0
216	20231221	153300	413461895	4990	4990	4990	4990	0
217	20231221	153200	413461895	4990	4990	4990	4990	0
218	20231221	153100	413461895	4990	4990	4990	4990	0
219	20231221	153000	413461895	4990	4990	4990	4990	4694
220	20231221	152900	390038835	5000	5000	5000	5000	0
221	20231221	152800	390038835	5000	5000	5000	5000	0
222	20231221	152700	390038835	5000	5000	5000	5000	0
223	20231221	152600	390038835	5000	5000	5000	5000	0
224	20231221	152500	390038835	5000	5000	5000	5000	0
225	20231221	152400	390038835	5000	5000	5000	5000	0
226	20231221	152300	390038835	5000	5000	5000	5000	0
227	20231221	152200	390038835	5000	5000	5000	5000	0
228	20231221	152100	390038835	5000	5000	5000	5000	0
229	20231221	152000	390038835	5000	5000	5000	5000	0
230	20231221	151900	390038835	5000	4995	5000	4995	315
231	20231221	151800	388465200	4995	4995	4995	4995	17
232	20231221	151700	388380285	4995	4990	4995	4990	100
233	20231221	151600	387881145	4990	4990	4990	4990	0
234	20231221	151500	387881145	4990	4990	4990	4990	29
235	20231221	151400	387736435	4990	4995	5000	4990	162
236	20231221	151300	386927215	4995	4995	4995	4995	212
237	20231221	151200	385868275	4980	4980	4980	4980	0
238	20231221	151100	385868275	4980	4980	4980	4980	0
239	20231221	151000	385868275	4980	4980	4980	4980	0
240	20231221	150900	385868275	4980	4980	4980	4975	903
241	20231221	150800	381371950	4980	4980	4980	4980	222
242	20231221	150700	380266390	4980	4985	4995	4980	2086
243	20231221	150600	369869835	4990	4990	4990	4990	513
244	20231221	150500	367309965	4995	4995	4995	4995	0
245	20231221	150400	367309965	4995	4995	4995	4995	0
246	20231221	150300	367309965	4995	4995	4995	4995	200
247	20231221	150200	366310965	4995	4995	4995	4995	0
248	20231221	150100	366310965	4995	4995	4995	4995	0
249	20231221	150000	366310965	4995	4995	4995	4995	0
250	20231221	145900	366310965	4995	4995	4995	4995	2
251	20231221	145800	366300975	4995	4995	4995	4995	13
252	20231221	145700	366236040	4995	4995	4995	4995	10
253	20231221	145600	366186090	4995	4995	4995	4995	500
254	20231221	145500	363688590	4995	4995	4995	4995	0
255	20231221	145400	363688590	4995	4995	4995	4995	0
256	20231221	145300	363688590	4995	4995	4995	4995	0
257	20231221	145200	363688590	4995	4995	4995	4995	0
258	20231221	145100	363688590	4995	4995	4995	4995	0
259	20231221	145000	363688590	4995	4995	4995	4995	0
260	20231221	144900	363688590	4995	4995	4995	4995	0
261	20231221	144800	363688590	4995	4995	4995	4995	17
262	20231221	144700	363603675	4995	4990	4995	4990	295
263	20231221	144600	362131615	4990	4995	4995	4990	5
264	20231221	144500	362106655	4995	4995	4995	4995	0
265	20231221	144400	362106655	4995	4995	4995	4995	0
266	20231221	144300	362106655	4995	4995	4995	4995	126
267	20231221	144200	361477285	4990	4995	4995	4990	222
268	20231221	144100	360369005	4990	4990	4990	4990	0
269	20231221	144000	360369005	4990	4990	4990	4990	0
270	20231221	143900	360369005	4990	4990	4990	4990	320
271	20231221	143800	358772205	4995	4995	4995	4995	17
272	20231221	143700	358687290	4990	4990	4990	4990	50
273	20231221	143600	358437790	4990	4990	4990	4990	0
274	20231221	143500	358437790	4990	4990	4990	4990	0
275	20231221	143400	358437790	4990	4990	4990	4990	0
276	20231221	143300	358437790	4990	4990	4990	4990	1
277	20231221	143200	358432800	4995	4995	4995	4995	0
278	20231221	143100	358432800	4995	4995	4995	4995	112
279	20231221	143000	357873360	4995	4995	4995	4995	153
280	20231221	142900	357109125	5000	5000	5000	5000	0
281	20231221	142800	357109125	5000	5000	5000	5000	0
282	20231221	142700	357109125	5000	5000	5000	5000	0
283	20231221	142600	357109125	5000	5000	5000	5000	0
284	20231221	142500	357109125	5000	4995	5000	4995	150
285	20231221	142400	356359625	4995	4995	4995	4995	0
286	20231221	142300	356359625	4995	4995	4995	4995	3428
287	20231221	142200	339236765	4995	4990	4995	4990	3000
288	20231221	142100	324252720	4990	4990	4990	4990	0
289	20231221	142000	324252720	4990	4990	4990	4990	0
290	20231221	141900	324252720	4990	4990	4990	4990	0
291	20231221	141800	324252720	4990	4990	4990	4990	0
292	20231221	141700	324252720	4990	4990	4990	4990	0
293	20231221	141600	324252720	4990	4990	4990	4990	0
294	20231221	141500	324252720	4990	4990	4990	4990	429
295	20231221	141400	322112010	4985	4985	4985	4985	0
296	20231221	141300	322112010	4985	4985	4985	4985	10
297	20231221	141200	322062160	4990	4990	4990	4990	13
298	20231221	141100	321997290	4980	4980	4980	4980	0
299	20231221	141000	321997290	4980	4980	4980	4980	0
300	20231221	140900	321997290	4980	4980	4980	4980	88
301	20231221	140800	321559050	4975	4975	4975	4975	335
302	20231221	140700	319892425	4975	4985	4985	4975	2860
303	20231221	140600	305662815	4985	4985	4985	4985	0
304	20231221	140500	305662815	4985	4985	4985	4985	0
305	20231221	140400	305662815	4985	4985	4985	4985	0
306	20231221	140300	305662815	4985	4985	4985	4985	0
307	20231221	140200	305662815	4985	4985	4985	4985	0
308	20231221	140100	305662815	4985	4985	4985	4985	129
309	20231221	140000	305019750	4990	4990	4990	4990	0
310	20231221	135900	305019750	4990	4990	4990	4990	0
311	20231221	135800	305019750	4990	4990	4990	4990	0
312	20231221	135700	305019750	4990	4985	4990	4985	20
313	20231221	135600	304920010	4985	4985	4985	4985	0
314	20231221	135500	304920010	4985	4985	4985	4985	0
315	20231221	135400	304920010	4985	4985	4985	4985	0
316	20231221	135300	304920010	4985	4985	4985	4985	0
317	20231221	135200	304920010	4985	4985	4985	4985	15
318	20231221	135100	304845235	4985	4985	4985	4985	0
319	20231221	135000	304845235	4985	4985	4985	4985	120
320	20231221	134900	304247035	4995	4995	4995	4995	0
321	20231221	134800	304247035	4995	4995	4995	4995	0
322	20231221	134700	304247035	4995	4995	4995	4995	0
323	20231221	134600	304247035	4995	4990	4995	4990	120
324	20231221	134500	303648060	4990	4990	4990	4990	0
325	20231221	134400	303648060	4990	4990	4990	4990	70
326	20231221	134300	303298760	4990	4990	4990	4990	0
327	20231221	134200	303298760	4990	4990	4990	4990	0
328	20231221	134100	303298760	4990	4990	4990	4990	0
329	20231221	134000	303298760	4990	4990	4990	4990	0
330	20231221	133900	303298760	4990	4990	4990	4990	15
331	20231221	133800	303223910	4990	4990	4990	4990	45
332	20231221	133700	302999360	4990	4990	4990	4990	0
333	20231221	133600	302999360	4990	4990	4990	4990	0
334	20231221	133500	302999360	4990	4990	4990	4990	0
335	20231221	133400	302999360	4990	4990	4990	4990	0
336	20231221	133300	302999360	4990	4990	4990	4990	0
337	20231221	133200	302999360	4990	4990	4990	4990	0
338	20231221	133100	302999360	4990	4990	4990	4990	29
339	20231221	133000	302854650	4995	4995	4995	4995	3
340	20231221	132900	302839665	4990	4990	4990	4990	0
341	20231221	132800	302839665	4990	4990	4990	4990	0
342	20231221	132700	302839665	4990	4995	4995	4990	11
343	20231221	132600	302784725	4995	4995	4995	4995	5
344	20231221	132500	302759750	4990	4990	4990	4990	0
345	20231221	132400	302759750	4990	4990	4990	4990	53
346	20231221	132300	302495280	4990	4990	4990	4990	119
347	20231221	132200	301901470	4990	4990	4990	4990	116
348	20231221	132100	301322630	4995	4995	4995	4995	50
349	20231221	132000	301072880	4995	4995	4995	4995	0
350	20231221	131900	301072880	4995	4995	4995	4995	0
351	20231221	131800	301072880	4995	4995	4995	4995	10
352	20231221	131700	301022930	4995	4995	4995	4995	0
353	20231221	131600	301022930	4995	4995	4995	4995	0
354	20231221	131500	301022930	4995	4995	4995	4995	0
355	20231221	131400	301022930	4995	4995	4995	4995	140
356	20231221	131300	300323630	4995	4995	4995	4995	146
357	20231221	131200	299594360	4995	4995	4995	4995	0
358	20231221	131100	299594360	4995	5000	5000	4995	42
359	20231221	131000	299384555	5000	5000	5000	5000	0
360	20231221	130900	299384555	5000	5000	5000	5000	228
361	20231221	130800	298244555	4995	4995	4995	4995	0
362	20231221	130700	298244555	4995	4995	4995	4995	0
363	20231221	130600	298244555	4995	4995	4995	4995	0
364	20231221	130500	298244555	4995	4995	4995	4995	1
365	20231221	130400	298239560	5000	5000	5000	5000	0
366	20231221	130300	298239560	5000	5000	5000	5000	0
367	20231221	130200	298239560	5000	5000	5000	5000	172
368	20231221	130100	297379560	5000	5000	5000	5000	200
369	20231221	130000	296379560	5010	5010	5010	5010	0
370	20231221	125900	296379560	5010	5010	5010	5010	0
371	20231221	125800	296379560	5010	5010	5010	5010	0
372	20231221	125700	296379560	5010	5010	5010	5010	465
373	20231221	125600	294049910	5020	5020	5020	5020	0
374	20231221	125500	294049910	5020	5020	5020	5020	0
375	20231221	125400	294049910	5020	5020	5020	5020	0
376	20231221	125300	294049910	5020	5020	5020	5020	118
377	20231221	125200	293457550	5010	5010	5010	5010	60
378	20231221	125100	293156950	5020	5020	5020	5020	50
379	20231221	125000	292905950	5020	5020	5020	5020	0
380	20231221	124900	292905950	5020	5020	5020	5020	10
381	20231221	124800	292855750	5010	5010	5010	5010	0
382	20231221	124700	292855750	5010	5010	5010	5010	560
383	20231221	124600	290050150	5010	5010	5010	5010	0
384	20231221	124500	290050150	5010	5020	5020	5010	419
385	20231221	124400	287950750	5020	5020	5020	5020	0
386	20231221	124300	287950750	5020	5020	5020	5020	0
387	20231221	124200	287950750	5020	5020	5020	5020	1000
388	20231221	124100	282930750	5020	5020	5020	5020	0
389	20231221	124000	282930750	5020	5020	5020	5020	397
390	20231221	123900	280937810	5030	5030	5030	5030	1
391	20231221	123800	280932780	5010	5010	5010	5010	0
392	20231221	123700	280932780	5010	5010	5010	5010	0
393	20231221	123600	280932780	5010	5010	5010	5010	0
394	20231221	123500	280932780	5010	5010	5010	5010	154
395	20231221	123400	280161240	5010	5020	5020	5010	11
396	20231221	123300	280106100	5020	5020	5020	5020	0
397	20231221	123200	280106100	5020	5020	5020	5020	30
398	20231221	123100	279955500	5020	5020	5020	5020	148
399	20231221	123000	279212540	5010	5010	5010	5010	5
400	20231221	122900	279187490	5010	5020	5020	5010	210
401	20231221	122800	278134390	5020	5020	5020	5020	446
402	20231221	122700	275895470	5010	5010	5010	5010	0
403	20231221	122600	275895470	5010	5010	5010	5010	9
404	20231221	122500	275850380	5010	5010	5010	5010	0
405	20231221	122400	275850380	5010	5010	5010	5010	1
406	20231221	122300	275845370	5020	5020	5020	5020	596
407	20231221	122200	272853450	5020	5020	5020	5020	191
408	20231221	122100	271894630	5020	5020	5020	5020	273
409	20231221	122000	270524170	5020	5020	5020	5020	72
410	20231221	121900	270162730	5010	5010	5010	5000	308
411	20231221	121800	268619710	5010	5010	5010	5010	0
412	20231221	121700	268619710	5010	5010	5010	5010	474
413	20231221	121600	266244970	5010	5010	5010	5010	31
414	20231221	121500	266089660	5010	5010	5010	5010	0
415	20231221	121400	266089660	5010	5010	5010	5010	51
416	20231221	121300	265834150	5010	5010	5010	5010	300
417	20231221	121200	264331150	5010	5010	5010	5010	300
418	20231221	121100	262828150	5010	5010	5010	5010	2
419	20231221	121000	262818130	5010	5020	5020	5010	714
420	20231221	120900	259238890	5020	5020	5020	5020	10
421	20231221	120800	259188690	5020	5020	5020	5020	0
422	20231221	120700	259188690	5020	5020	5020	5020	0
423	20231221	120600	259188690	5020	5020	5020	5020	0
424	20231221	120500	259188690	5020	5020	5020	5020	25
425	20231221	120400	259063190	5020	5020	5020	5020	110
426	20231221	120300	258510990	5020	5020	5020	5020	1480
427	20231221	120200	251081390	5010	5010	5010	5010	1000
428	20231221	120100	246071390	5010	5010	5010	5010	501
429	20231221	120000	243561380	5010	5010	5010	5010	0
430	20231221	115900	243561380	5010	5010	5010	5010	200
431	20231221	115800	242559380	5010	5010	5010	5010	0
432	20231221	115700	242559380	5010	5010	5010	5010	1339
433	20231221	115600	235850990	5000	5000	5000	5000	119
434	20231221	115500	235255990	5000	5000	5000	5000	0
435	20231221	115400	235255990	5000	5000	5000	5000	500
436	20231221	115300	232755990	5010	5010	5010	5010	1
437	20231221	115200	232750980	5010	5010	5010	5010	701
438	20231221	115100	229238970	5010	5010	5010	5010	22
439	20231221	115000	229128750	5010	5010	5010	5010	3
440	20231221	114900	229113720	5010	5010	5010	5010	5
441	20231221	114800	229088670	5010	5010	5010	5010	50
442	20231221	114700	228838170	5000	5010	5010	5000	55
443	20231221	114600	228562800	5010	5010	5010	5010	0
444	20231221	114500	228562800	5010	5010	5010	5010	16
445	20231221	114400	228482640	5020	5010	5020	5000	804
446	20231221	114300	224452070	5010	5010	5010	5010	13
447	20231221	114200	224386940	5010	5010	5010	5010	0
448	20231221	114100	224386940	5010	4990	5010	4990	3002
449	20231221	114000	209361550	4990	4990	4990	4990	1
450	20231221	113900	209356560	4990	4990	4990	4990	20
451	20231221	113800	209256760	4990	4990	4990	4990	0
452	20231221	113700	209256760	4990	4990	4990	4990	0
453	20231221	113600	209256760	4990	4995	4995	4990	524
454	20231221	113500	206641350	4995	4995	4995	4995	100
455	20231221	113400	206141850	4990	4990	4990	4990	181
456	20231221	113300	205238660	4990	4990	4990	4990	0
457	20231221	113200	205238660	4990	4990	4990	4990	31
458	20231221	113100	205083970	4990	4990	4990	4990	1
459	20231221	113000	205078980	4990	4990	4990	4990	2
460	20231221	112900	205069000	4990	4990	4990	4990	0
461	20231221	112800	205069000	4990	4990	4990	4990	0
462	20231221	112700	205069000	4990	4990	4990	4990	0
463	20231221	112600	205069000	4990	4990	4990	4990	0
464	20231221	112500	205069000	4990	4990	4990	4990	20
465	20231221	112400	204969200	4995	4995	4995	4995	394
466	20231221	112300	203001170	4995	4995	4995	4995	0
467	20231221	112200	203001170	4995	4995	4995	4995	0
468	20231221	112100	203001170	4995	4995	4995	4995	0
469	20231221	112000	203001170	4995	5000	5000	4995	1407
470	20231221	111900	195973170	5000	5000	5000	5000	713
471	20231221	111800	192408170	4995	4995	4995	4995	0
472	20231221	111700	192408170	4995	4995	4995	4995	0
473	20231221	111600	192408170	4995	4995	4995	4995	0
474	20231221	111500	192408170	4995	4995	4995	4995	0
475	20231221	111400	192408170	4995	4995	4995	4995	306
476	20231221	111300	190879700	4995	5000	5010	4995	307
477	20231221	111200	189344035	5000	5000	5000	5000	1
478	20231221	111100	189339035	5010	5010	5010	5010	100
479	20231221	111000	188838035	5010	5010	5010	5010	211
480	20231221	110900	187780925	5000	5000	5010	5000	821
481	20231221	110800	183668715	5010	5010	5010	5010	100
482	20231221	110700	183167715	5010	4985	5010	4985	5869
483	20231221	110600	153830975	4985	4985	4985	4985	0
484	20231221	110500	153830975	4985	4985	4985	4985	980
485	20231221	110400	148945675	4970	4970	4970	4970	0
486	20231221	110300	148945675	4970	4970	4970	4970	0
487	20231221	110200	148945675	4970	4970	4970	4970	0
488	20231221	110100	148945675	4970	4970	4970	4970	500
489	20231221	110000	146460675	4970	4975	4975	4970	75
490	20231221	105900	146087575	4970	4970	4970	4970	200
491	20231221	105800	145093575	4970	4970	4970	4970	0
492	20231221	105700	145093575	4970	4970	4970	4970	553
493	20231221	105600	142345165	4975	4975	4975	4975	332
494	20231221	105500	140693465	4975	4980	4980	4975	21
495	20231221	105400	140588975	4980	4980	4980	4975	347
496	20231221	105300	138862415	4985	4985	4985	4985	34
497	20231221	105200	138692925	4985	4985	4985	4985	180
498	20231221	105100	137795625	4985	4985	4985	4985	30
499	20231221	105000	137646075	4985	4980	4990	4980	4451
500	20231221	104900	115456285	4980	4970	4980	4970	71
501	20231221	104800	115103405	4970	4970	4970	4970	0
502	20231221	104700	115103405	4970	4970	4970	4970	201
503	20231221	104600	114104435	4970	4970	4970	4970	100
504	20231221	104500	113607435	4970	4970	4970	4970	0
505	20231221	104400	113607435	4970	4970	4970	4970	0
506	20231221	104300	113607435	4970	4970	4970	4970	0
507	20231221	104200	113607435	4970	4970	4970	4970	0
508	20231221	104100	113607435	4970	4970	4970	4970	0
509	20231221	104000	113607435	4970	4970	4970	4970	3000
510	20231221	103900	98697435	4970	4975	4975	4970	300
511	20231221	103800	97206220	4990	4990	4990	4990	80
512	20231221	103700	96807020	4995	4995	4995	4995	4
513	20231221	103600	96787040	5000	5010	5010	5000	1661
514	20231221	103500	88465660	5010	4985	5010	4985	6393
515	20231221	103400	56472800	4985	4985	4985	4985	0
516	20231221	103300	56472800	4985	4970	4985	4970	918
517	20231221	103200	51901070	4985	4970	4985	4970	550
518	20231221	103100	49162470	4970	4960	4970	4960	1568
519	20231221	103000	41377070	4960	4960	4960	4960	0
520	20231221	102900	41377070	4960	4955	4960	4955	50
521	20231221	102800	41129190	4945	4945	4945	4945	0
522	20231221	102700	41129190	4945	4945	4945	4945	0
523	20231221	102600	41129190	4945	4955	4955	4945	207
524	20231221	102500	40105555	4955	4955	4955	4955	0
525	20231221	102400	40105555	4955	4955	4955	4955	0
526	20231221	102300	40105555	4955	4955	4955	4955	0
527	20231221	102200	40105555	4955	4955	4955	4955	0
528	20231221	102100	40105555	4955	4945	4955	4945	25
529	20231221	102000	39981755	4945	4960	4960	4945	215
530	20231221	101900	38917845	4950	4950	4950	4950	9
531	20231221	101800	38873295	4960	4960	4960	4960	14
532	20231221	101700	38803855	4960	4960	4960	4960	3
533	20231221	101600	38788975	4960	4960	4960	4960	0
534	20231221	101500	38788975	4960	4960	4960	4960	14
535	20231221	101400	38719535	4960	4955	4960	4955	103
536	20231221	101300	38208825	4955	4955	4955	4955	18
537	20231221	101200	38119635	4955	4955	4955	4955	0
538	20231221	101100	38119635	4955	4955	4955	4955	3
539	20231221	101000	38104770	4960	4960	4960	4960	0
540	20231221	100900	38104770	4960	4960	4960	4960	0
541	20231221	100800	38104770	4960	4950	4960	4950	20
542	20231221	100700	38005645	4950	4950	4950	4950	0
543	20231221	100600	38005645	4950	4950	4950	4950	29
544	20231221	100500	37862095	4955	4955	4955	4955	342
545	20231221	100400	36167485	4955	4955	4955	4955	185
546	20231221	100300	35250810	4955	4950	4955	4950	39
547	20231221	100200	35057645	4950	4950	4950	4950	0
548	20231221	100100	35057645	4950	4950	4950	4950	0
549	20231221	100000	35057645	4950	4950	4950	4950	290
550	20231221	095900	33622145	4950	4950	4950	4950	1
551	20231221	095800	33617195	4950	4950	4950	4950	10
552	20231221	095700	33567695	4930	4930	4930	4930	0
553	20231221	095600	33567695	4930	4940	4940	4930	4000
554	20231221	095500	13833335	4945	4945	4945	4945	0
555	20231221	095400	13833335	4945	4945	4945	4945	0
556	20231221	095300	13833335	4945	4945	4945	4945	0
557	20231221	095200	13833335	4945	4945	4945	4945	0
558	20231221	095100	13833335	4945	4945	4945	4945	0
559	20231221	095000	13833335	4945	4945	4945	4945	0
560	20231221	094900	13833335	4945	4945	4945	4945	0
561	20231221	094800	13833335	4945	4945	4945	4945	0
562	20231221	094700	13833335	4945	4945	4945	4945	0
563	20231221	094600	13833335	4945	4945	4945	4945	0
564	20231221	094500	13833335	4945	4945	4945	4945	0
565	20231221	094400	13833335	4945	4945	4945	4945	10
566	20231221	094300	13783885	4945	4945	4945	4945	0
567	20231221	094200	13783885	4945	4945	4945	4945	40
568	20231221	094100	13586085	4945	4945	4945	4945	100
569	20231221	094000	13091585	4950	4950	4950	4950	0
570	20231221	093900	13091585	4950	4950	4950	4950	0
571	20231221	093800	13091585	4950	4950	4950	4950	25
572	20231221	093700	12967835	4950	4950	4950	4950	22
573	20231221	093600	12858935	4945	4945	4945	4945	0
574	20231221	093500	12858935	4945	4945	4945	4945	0
575	20231221	093400	12858935	4945	4945	4945	4945	65
576	20231221	093300	12537510	4945	4945	4945	4945	4
577	20231221	093200	12517730	4945	4945	4945	4945	57
578	20231221	093100	12235865	4940	4940	4940	4940	0
579	20231221	093000	12235865	4940	4935	4940	4930	30
580	20231221	092900	12087775	4935	4930	4935	4930	12
581	20231221	092800	12028595	4930	4930	4930	4930	10
582	20231221	092700	11979295	4955	4955	4955	4955	0
583	20231221	092600	11979295	4955	4955	4955	4955	0
584	20231221	092500	11979295	4955	4955	4955	4955	0
585	20231221	092400	11979295	4955	4955	4955	4955	0
586	20231221	092300	11979295	4955	4955	4955	4955	0
587	20231221	092200	11979295	4955	4955	4955	4955	0
588	20231221	092100	11979295	4955	4955	4955	4955	338
589	20231221	092000	10304505	4930	4930	4930	4930	0
590	20231221	091900	10304505	4930	4930	4930	4930	500
591	20231221	091800	7839505	4925	4925	4925	4925	0
592	20231221	091700	7839505	4925	4925	4925	4925	0
593	20231221	091600	7839505	4925	4925	4925	4925	0
594	20231221	091500	7839505	4925	4925	4925	4925	0
595	20231221	091400	7839505	4925	4925	4925	4925	0
596	20231221	091300	7839505	4925	4950	4950	4925	338
597	20231221	091200	6168865	4950	4950	4950	4950	0
598	20231221	091100	6168865	4950	4950	4950	4950	143
599	20231221	091000	5461015	4955	4955	4955	4955	60
600	20231221	090900	5163715	4955	4955	4955	4955	1
601	20231221	090800	5158760	4925	4925	4925	4925	0
602	20231221	090700	5158760	4925	4930	4930	4925	390
603	20231221	090600	3236555	4955	4955	4955	4955	15
604	20231221	090500	3162230	4925	4925	4925	4925	0
605	20231221	090400	3162230	4925	4930	4930	4925	310
606	20231221	090300	1635240	4960	4960	4960	4960	0
607	20231221	090200	1635240	4960	4960	4960	4960	0
608	20231221	090100	1635240	4960	4960	4960	4960	0
609	20231221	090000	1635240	4960	4960	4960	4950	330