KissMeData/078890/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194600	427461660	5000	5000	5000	5000	6415
3	20231227	194500	427461660	5000	5000	5000	5000	0
4	20231227	194400	427461660	5000	5000	5000	5000	0
5	20231227	194300	427461660	5000	5000	5000	5000	0
6	20231227	194200	427461660	5000	5000	5000	5000	0
7	20231227	194100	427461660	5000	5000	5000	5000	0
8	20231227	194000	427461660	5000	5000	5000	5000	0
9	20231227	193900	427461660	5000	5000	5000	5000	0
10	20231227	193800	427461660	5000	5000	5000	5000	0
11	20231227	193700	427461660	5000	5000	5000	5000	0
12	20231227	193600	427461660	5000	5000	5000	5000	0
13	20231227	193500	427461660	5000	5000	5000	5000	0
14	20231227	193400	427461660	5000	5000	5000	5000	0
15	20231227	193300	427461660	5000	5000	5000	5000	0
16	20231227	193200	427461660	5000	5000	5000	5000	0
17	20231227	193100	427461660	5000	5000	5000	5000	0
18	20231227	193000	427461660	5000	5000	5000	5000	0
19	20231227	192900	427461660	5000	5000	5000	5000	0
20	20231227	192800	427461660	5000	5000	5000	5000	0
21	20231227	192700	427461660	5000	5000	5000	5000	0
22	20231227	192600	427461660	5000	5000	5000	5000	0
23	20231227	192500	427461660	5000	5000	5000	5000	0
24	20231227	192400	427461660	5000	5000	5000	5000	0
25	20231227	192300	427461660	5000	5000	5000	5000	0
26	20231227	192200	427461660	5000	5000	5000	5000	0
27	20231227	192100	427461660	5000	5000	5000	5000	0
28	20231227	192000	427461660	5000	5000	5000	5000	0
29	20231227	191900	427461660	5000	5000	5000	5000	0
30	20231227	191800	427461660	5000	5000	5000	5000	0
31	20231227	191700	427461660	5000	5000	5000	5000	0
32	20231227	191600	427461660	5000	5000	5000	5000	6415
33	20231227	191500	427461660	5000	5000	5000	5000	0
34	20231227	191400	427461660	5000	5000	5000	5000	0
35	20231227	191300	427461660	5000	5000	5000	5000	0
36	20231227	191200	427461660	5000	5000	5000	5000	0
37	20231227	191100	427461660	5000	5000	5000	5000	0
38	20231227	191000	427461660	5000	5000	5000	5000	0
39	20231227	190900	427461660	5000	5000	5000	5000	0
40	20231227	190800	427461660	5000	5000	5000	5000	0
41	20231227	190700	427461660	5000	5000	5000	5000	0
42	20231227	190600	427461660	5000	5000	5000	5000	0
43	20231227	190500	427461660	5000	5000	5000	5000	0
44	20231227	190400	427461660	5000	5000	5000	5000	0
45	20231227	190300	427461660	5000	5000	5000	5000	0
46	20231227	190200	427461660	5000	5000	5000	5000	0
47	20231227	190100	427461660	5000	5000	5000	5000	0
48	20231227	190000	427461660	5000	5000	5000	5000	0
49	20231227	185900	427461660	5000	5000	5000	5000	0
50	20231227	185800	427461660	5000	5000	5000	5000	0
51	20231227	185700	427461660	5000	5000	5000	5000	0
52	20231227	185600	427461660	5000	5000	5000	5000	0
53	20231227	185500	427461660	5000	5000	5000	5000	0
54	20231227	185400	427461660	5000	5000	5000	5000	0
55	20231227	185300	427461660	5000	5000	5000	5000	0
56	20231227	185200	427461660	5000	5000	5000	5000	0
57	20231227	185100	427461660	5000	5000	5000	5000	0
58	20231227	185000	427461660	5000	5000	5000	5000	0
59	20231227	184900	427461660	5000	5000	5000	5000	0
60	20231227	184800	427461660	5000	5000	5000	5000	0
61	20231227	184700	427461660	5000	5000	5000	5000	0
62	20231227	184600	427461660	5000	5000	5000	5000	6415
63	20231227	184500	427461660	5000	5000	5000	5000	0
64	20231227	184400	427461660	5000	5000	5000	5000	0
65	20231227	184300	427461660	5000	5000	5000	5000	0
66	20231227	184200	427461660	5000	5000	5000	5000	0
67	20231227	184100	427461660	5000	5000	5000	5000	0
68	20231227	184000	427461660	5000	5000	5000	5000	0
69	20231227	183900	427461660	5000	5000	5000	5000	0
70	20231227	183800	427461660	5000	5000	5000	5000	0
71	20231227	183700	427461660	5000	5000	5000	5000	0
72	20231227	183600	427461660	5000	5000	5000	5000	0
73	20231227	183500	427461660	5000	5000	5000	5000	0
74	20231227	183400	427461660	5000	5000	5000	5000	0
75	20231227	183300	427461660	5000	5000	5000	5000	0
76	20231227	183200	427461660	5000	5000	5000	5000	0
77	20231227	183100	427461660	5000	5000	5000	5000	0
78	20231227	183000	427461660	5000	5000	5000	5000	0
79	20231227	182900	427461660	5000	5000	5000	5000	0
80	20231227	182800	427461660	5000	5000	5000	5000	0
81	20231227	182700	427461660	5000	5000	5000	5000	0
82	20231227	182600	427461660	5000	5000	5000	5000	0
83	20231227	182500	427461660	5000	5000	5000	5000	0
84	20231227	182400	427461660	5000	5000	5000	5000	0
85	20231227	182300	427461660	5000	5000	5000	5000	0
86	20231227	182200	427461660	5000	5000	5000	5000	0
87	20231227	182100	427461660	5000	5000	5000	5000	0
88	20231227	182000	427461660	5000	5000	5000	5000	0
89	20231227	181900	427461660	5000	5000	5000	5000	0
90	20231227	181800	427461660	5000	5000	5000	5000	0
91	20231227	181700	427461660	5000	5000	5000	5000	0
92	20231227	181600	427461660	5000	5000	5000	5000	6415
93	20231227	181500	427461660	5000	5000	5000	5000	0
94	20231227	181400	427461660	5000	5000	5000	5000	0
95	20231227	181300	427461660	5000	5000	5000	5000	0
96	20231227	181200	427461660	5000	5000	5000	5000	0
97	20231227	181100	427461660	5000	5000	5000	5000	0
98	20231227	181000	427461660	5000	5000	5000	5000	0
99	20231227	180900	427461660	5000	5000	5000	5000	0
100	20231227	180800	427461660	5000	5000	5000	5000	0
101	20231227	180700	427461660	5000	5000	5000	5000	0
102	20231227	180600	427461660	5000	5000	5000	5000	0
103	20231227	180500	427461660	5000	5000	5000	5000	0
104	20231227	180400	427461660	5000	5000	5000	5000	0
105	20231227	180300	427461660	5000	5000	5000	5000	0
106	20231227	180200	427461660	5000	5000	5000	5000	0
107	20231227	180100	427461660	5000	5000	5000	5000	0
108	20231227	180000	427461660	5000	5000	5000	5000	0
109	20231227	175900	427461660	5000	5000	5000	5000	0
110	20231227	175800	427461660	5000	5000	5000	5000	0
111	20231227	175700	427461660	5000	5000	5000	5000	0
112	20231227	175600	427461660	5000	5000	5000	5000	0
113	20231227	175500	427461660	5000	5000	5000	5000	0
114	20231227	175400	427461660	5000	5000	5000	5000	0
115	20231227	175300	427461660	5000	5000	5000	5000	0
116	20231227	175200	427461660	5000	5000	5000	5000	0
117	20231227	175100	427461660	5000	5000	5000	5000	0
118	20231227	175000	427461660	5000	5000	5000	5000	0
119	20231227	174900	427461660	5000	5000	5000	5000	0
120	20231227	174800	427461660	5000	5000	5000	5000	0
121	20231227	174700	427461660	5000	5000	5000	5000	0
122	20231227	174600	427461660	5000	5000	5000	5000	6415
123	20231227	174500	427461660	5000	5000	5000	5000	0
124	20231227	174400	427461660	5000	5000	5000	5000	0
125	20231227	174300	427461660	5000	5000	5000	5000	0
126	20231227	174200	427461660	5000	5000	5000	5000	0
127	20231227	174100	427461660	5000	5000	5000	5000	0
128	20231227	174000	427461660	5000	5000	5000	5000	0
129	20231227	173900	427461660	5000	5000	5000	5000	0
130	20231227	173800	427461660	5000	5000	5000	5000	0
131	20231227	173700	427461660	5000	5000	5000	5000	0
132	20231227	173600	427461660	5000	5000	5000	5000	0
133	20231227	173500	427461660	5000	5000	5000	5000	0
134	20231227	173400	427461660	5000	5000	5000	5000	0
135	20231227	173300	427461660	5000	5000	5000	5000	0
136	20231227	173200	427461660	5000	5000	5000	5000	0
137	20231227	173100	427461660	5000	5000	5000	5000	0
138	20231227	173000	427461660	5000	5000	5000	5000	0
139	20231227	172900	427461660	5000	5000	5000	5000	0
140	20231227	172800	427461660	5000	5000	5000	5000	0
141	20231227	172700	427461660	5000	5000	5000	5000	0
142	20231227	172600	427461660	5000	5000	5000	5000	0
143	20231227	172500	427461660	5000	5000	5000	5000	0
144	20231227	172400	427461660	5000	5000	5000	5000	0
145	20231227	172300	427461660	5000	5000	5000	5000	0
146	20231227	172200	427461660	5000	5000	5000	5000	0
147	20231227	172100	427461660	5000	5000	5000	5000	0
148	20231227	172000	427461660	5000	5000	5000	5000	0
149	20231227	171900	427461660	5000	5000	5000	5000	0
150	20231227	171800	427461660	5000	5000	5000	5000	0
151	20231227	171700	427461660	5000	5000	5000	5000	0
152	20231227	171600	427461660	5000	5000	5000	5000	6415
153	20231227	171500	427461660	5000	5000	5000	5000	0
154	20231227	171400	427461660	5000	5000	5000	5000	0
155	20231227	171300	427461660	5000	5000	5000	5000	0
156	20231227	171200	427461660	5000	5000	5000	5000	0
157	20231227	171100	427461660	5000	5000	5000	5000	0
158	20231227	171000	427461660	5000	5000	5000	5000	0
159	20231227	170900	427461660	5000	5000	5000	5000	0
160	20231227	170800	427461660	5000	5000	5000	5000	0
161	20231227	170700	427461660	5000	5000	5000	5000	0
162	20231227	170600	427461660	5000	5000	5000	5000	0
163	20231227	170500	427461660	5000	5000	5000	5000	0
164	20231227	170400	427461660	5000	5000	5000	5000	0
165	20231227	170300	427461660	5000	5000	5000	5000	0
166	20231227	170200	427461660	5000	5000	5000	5000	0
167	20231227	170100	427461660	5000	5000	5000	5000	0
168	20231227	170000	427461660	5000	5000	5000	5000	0
169	20231227	165900	427461660	5000	5000	5000	5000	0
170	20231227	165800	427461660	5000	5000	5000	5000	0
171	20231227	165700	427461660	5000	5000	5000	5000	0
172	20231227	165600	427461660	5000	5000	5000	5000	0
173	20231227	165500	427461660	5000	5000	5000	5000	0
174	20231227	165400	427461660	5000	5000	5000	5000	0
175	20231227	165300	427461660	5000	5000	5000	5000	0
176	20231227	165200	427461660	5000	5000	5000	5000	0
177	20231227	165100	427461660	5000	5000	5000	5000	0
178	20231227	165000	427461660	5000	5000	5000	5000	0
179	20231227	164900	427461660	5000	5000	5000	5000	0
180	20231227	164800	427461660	5000	5000	5000	5000	0
181	20231227	164700	427461660	5000	5000	5000	5000	0
182	20231227	164600	427461660	5000	5000	5000	5000	6415
183	20231227	164500	427461660	5000	5000	5000	5000	0
184	20231227	164400	427461660	5000	5000	5000	5000	0
185	20231227	164300	427461660	5000	5000	5000	5000	0
186	20231227	164200	427461660	5000	5000	5000	5000	0
187	20231227	164100	427461660	5000	5000	5000	5000	0
188	20231227	164000	427461660	5000	5000	5000	5000	0
189	20231227	163900	427461660	5000	5000	5000	5000	0
190	20231227	163800	427461660	5000	5000	5000	5000	0
191	20231227	163700	427461660	5000	5000	5000	5000	0
192	20231227	163600	427461660	5000	5000	5000	5000	0
193	20231227	163500	427461660	5000	5000	5000	5000	0
194	20231227	163400	427461660	5000	5000	5000	5000	0
195	20231227	163300	427461660	5000	5000	5000	5000	0
196	20231227	163200	427461660	5000	5000	5000	5000	0
197	20231227	163100	427461660	5000	5000	5000	5000	0
198	20231227	163000	427461660	5000	5000	5000	5000	0
199	20231227	162900	427461660	5000	5000	5000	5000	0
200	20231227	162800	427461660	5000	5000	5000	5000	0
201	20231227	162700	427461660	5000	5000	5000	5000	0
202	20231227	162600	427461660	5000	5000	5000	5000	0
203	20231227	162500	427461660	5000	5000	5000	5000	0
204	20231227	162400	427461660	5000	5000	5000	5000	0
205	20231227	162300	427461660	5000	5000	5000	5000	0
206	20231227	162200	427461660	5000	5000	5000	5000	0
207	20231227	162100	427461660	5000	5000	5000	5000	0
208	20231227	162000	427461660	5000	5000	5000	5000	0
209	20231227	161900	427461660	5000	5000	5000	5000	0
210	20231227	161800	427461660	5000	5000	5000	5000	0
211	20231227	161700	427461660	5000	5000	5000	5000	0
212	20231227	161600	427461660	5000	5000	5000	5000	6415
213	20231227	161500	427461660	5000	5000	5000	5000	0
214	20231227	161400	427461660	5000	5000	5000	5000	0
215	20231227	161300	427461660	5000	5000	5000	5000	0
216	20231227	161200	427461660	5000	5000	5000	5000	0
217	20231227	161100	427461660	5000	5000	5000	5000	0
218	20231227	161000	427461660	5000	5000	5000	5000	0
219	20231227	160900	427461660	5000	5000	5000	5000	0
220	20231227	160800	427461660	5000	5000	5000	5000	0
221	20231227	160700	427461660	5000	5000	5000	5000	0
222	20231227	160600	427461660	5000	5000	5000	5000	0
223	20231227	160500	427461660	5000	5000	5000	5000	0
224	20231227	160400	427461660	5000	5000	5000	5000	0
225	20231227	160300	427461660	5000	5000	5000	5000	0
226	20231227	160200	427461660	5000	5000	5000	5000	0
227	20231227	160100	427461660	5000	5000	5000	5000	0
228	20231227	160000	427461660	5000	5000	5000	5000	0
229	20231227	155900	427461660	5000	5000	5000	5000	0
230	20231227	155800	427461660	5000	5000	5000	5000	0
231	20231227	155700	427461660	5000	5000	5000	5000	0
232	20231227	155600	427461660	5000	5000	5000	5000	0
233	20231227	155500	427461660	5000	5000	5000	5000	0
234	20231227	155400	427461660	5000	5000	5000	5000	0
235	20231227	155300	427461660	5000	5000	5000	5000	0
236	20231227	155200	427461660	5000	5000	5000	5000	0
237	20231227	155100	427461660	5000	5000	5000	5000	0
238	20231227	155000	427461660	5000	5000	5000	5000	0
239	20231227	154900	427461660	5000	5000	5000	5000	0
240	20231227	154800	427461660	5000	5000	5000	5000	0
241	20231227	154700	427461660	5000	5000	5000	5000	0
242	20231227	154600	427461660	5000	5000	5000	5000	6415
243	20231227	154500	427461660	5000	5000	5000	5000	0
244	20231227	154400	427461660	5000	5000	5000	5000	0
245	20231227	154300	427461660	5000	5000	5000	5000	0
246	20231227	154200	427461660	5000	5000	5000	5000	0
247	20231227	154100	427461660	5000	5000	5000	5000	0
248	20231227	154000	427461660	5000	5000	5000	5000	0
249	20231227	153900	427461660	5000	5000	5000	5000	0
250	20231227	153800	427461660	5000	5000	5000	5000	0
251	20231227	153700	427461660	5000	5000	5000	5000	0
252	20231227	153600	427461660	5000	5000	5000	5000	0
253	20231227	153500	427461660	5000	5000	5000	5000	0
254	20231227	153400	427461660	5000	5000	5000	5000	0
255	20231227	153300	427461660	5000	5000	5000	5000	0
256	20231227	153200	427461660	5000	5000	5000	5000	0
257	20231227	153100	427461660	5000	5000	5000	5000	0
258	20231227	153000	427461660	5000	5000	5000	5000	6415
259	20231227	152900	395386660	5020	5020	5020	5020	0
260	20231227	152800	395386660	5020	5020	5020	5020	0
261	20231227	152700	395386660	5020	5020	5020	5020	0
262	20231227	152600	395386660	5020	5020	5020	5020	0
263	20231227	152500	395386660	5020	5020	5020	5020	0
264	20231227	152400	395386660	5020	5020	5020	5020	0
265	20231227	152300	395386660	5020	5020	5020	5020	0
266	20231227	152200	395386660	5020	5020	5020	5020	0
267	20231227	152100	395386660	5020	5020	5020	5020	0
268	20231227	152000	395386660	5020	5020	5020	5020	0
269	20231227	151900	395386660	5020	5020	5020	5010	575
270	20231227	151800	392501110	5020	5010	5020	5010	118
271	20231227	151700	391909360	5020	5020	5020	5020	0
272	20231227	151600	391909360	5020	5010	5020	5010	142
273	20231227	151500	391197900	5020	5010	5020	5010	52
274	20231227	151400	390937360	5020	5020	5020	5020	0
275	20231227	151300	390937360	5020	5020	5020	5020	0
276	20231227	151200	390937360	5020	5010	5020	5000	641
277	20231227	151100	387726140	5020	5010	5020	5010	303
278	20231227	151000	386208090	5010	5010	5010	5010	5
279	20231227	150900	386183040	5020	5020	5020	5020	20
280	20231227	150800	386082640	5020	5020	5020	5010	237
281	20231227	150700	384894870	5020	5020	5020	5020	0
282	20231227	150600	384894870	5020	5020	5020	5010	763
283	20231227	150500	381071520	5030	5030	5030	5030	0
284	20231227	150400	381071520	5030	5030	5030	5030	3
285	20231227	150300	381056430	5030	5030	5030	5030	21
286	20231227	150200	380950800	5030	5030	5030	5030	5
287	20231227	150100	380925650	5010	5010	5010	5010	0
288	20231227	150000	380925650	5010	5020	5020	5010	101
289	20231227	145900	380418640	5010	5010	5010	5010	0
290	20231227	145800	380418640	5010	5010	5010	5010	50
291	20231227	145700	380168140	5010	5010	5010	5010	131
292	20231227	145600	379511830	5010	5030	5030	5010	590
293	20231227	145500	376548750	5040	5040	5040	5040	1
294	20231227	145400	376543710	5040	5040	5040	5040	642
295	20231227	145300	373308030	5030	5030	5030	5030	93
296	20231227	145200	372840240	5030	5030	5030	5030	0
297	20231227	145100	372840240	5030	5030	5030	5030	200
298	20231227	145000	371834240	5030	5030	5030	5030	119
299	20231227	144900	371235670	5030	5030	5030	5030	0
300	20231227	144800	371235670	5030	5030	5030	5030	105
301	20231227	144700	370707520	5020	5020	5020	5020	0
302	20231227	144600	370707520	5020	5020	5020	5020	232
303	20231227	144500	369542880	5030	5040	5040	5030	250
304	20231227	144400	368285330	5040	5040	5040	5040	220
305	20231227	144300	367176530	5040	5040	5040	5040	0
306	20231227	144200	367176530	5040	5020	5040	5020	92
307	20231227	144100	366714650	5010	5010	5010	5010	0
308	20231227	144000	366714650	5010	5010	5010	5010	0
309	20231227	143900	366714650	5010	5010	5010	5010	0
310	20231227	143800	366714650	5010	5010	5010	5010	436
311	20231227	143700	364530290	5010	5010	5010	5010	0
312	20231227	143600	364530290	5010	5010	5010	5010	0
313	20231227	143500	364530290	5010	5010	5010	5010	551
314	20231227	143400	361769780	5010	5010	5010	5010	0
315	20231227	143300	361769780	5010	5010	5010	5010	0
316	20231227	143200	361769780	5010	5010	5010	5010	0
317	20231227	143100	361769780	5010	5020	5020	5010	1600
318	20231227	143000	353739840	5020	5020	5020	5020	1250
319	20231227	142900	347464840	5020	5030	5030	5020	1330
320	20231227	142800	340785240	5030	5030	5030	5030	0
321	20231227	142700	340785240	5030	5030	5030	5030	97
322	20231227	142600	340297330	5030	5030	5030	5030	300
323	20231227	142500	338788330	5030	5030	5030	5030	127
324	20231227	142400	338149520	5030	5030	5030	5030	297
325	20231227	142300	336655610	5040	5040	5040	5040	60
326	20231227	142200	336353210	5030	5030	5030	5030	297
327	20231227	142100	334859300	5030	5030	5030	5030	858
328	20231227	142000	330543560	5030	5030	5030	5030	197
329	20231227	141900	329552650	5030	5030	5030	5030	78
330	20231227	141800	329160310	5050	5050	5050	5050	1510
331	20231227	141700	321534810	5040	5030	5040	5030	888
332	20231227	141600	317059300	5030	5030	5030	5030	0
333	20231227	141500	317059300	5030	5030	5030	5030	919
334	20231227	141400	312436730	5020	5020	5020	5020	0
335	20231227	141300	312436730	5020	5020	5020	5020	0
336	20231227	141200	312436730	5020	5020	5020	5020	0
337	20231227	141100	312436730	5020	5020	5020	5020	267
338	20231227	141000	311096390	5030	5030	5030	5030	27
339	20231227	140900	310960580	5030	5030	5030	5030	6
340	20231227	140800	310930400	5030	5030	5030	5030	0
341	20231227	140700	310930400	5030	5030	5030	5030	0
342	20231227	140600	310930400	5030	5030	5030	5030	2
343	20231227	140500	310920340	5030	5030	5030	5030	0
344	20231227	140400	310920340	5030	5030	5030	5030	110
345	20231227	140300	310367040	5030	5030	5030	5030	0
346	20231227	140200	310367040	5030	5030	5030	5030	2
347	20231227	140100	310356980	5030	5030	5030	5030	0
348	20231227	140000	310356980	5030	5030	5030	5030	0
349	20231227	135900	310356980	5030	5030	5030	5030	0
350	20231227	135800	310356980	5030	5030	5030	5030	0
351	20231227	135700	310356980	5030	5020	5030	5020	3
352	20231227	135600	310341900	5020	5020	5020	5020	0
353	20231227	135500	310341900	5020	5020	5020	5020	433
354	20231227	135400	308168240	5020	5020	5020	5020	5
355	20231227	135300	308143140	5020	5020	5020	5020	100
356	20231227	135200	307641140	5020	5020	5020	5020	1
357	20231227	135100	307636120	5020	5020	5020	5020	0
358	20231227	135000	307636120	5020	5020	5020	5020	30
359	20231227	134900	307485520	5020	5020	5020	5020	80
360	20231227	134800	307083920	5020	5020	5020	5020	1
361	20231227	134700	307078900	5030	5030	5030	5030	0
362	20231227	134600	307078900	5030	5030	5030	5030	13
363	20231227	134500	307013510	5030	5030	5030	5030	0
364	20231227	134400	307013510	5030	5030	5030	5030	0
365	20231227	134300	307013510	5030	5030	5030	5030	0
366	20231227	134200	307013510	5030	5030	5030	5030	2
367	20231227	134100	307003450	5010	5010	5010	5010	500
368	20231227	134000	304498450	5010	5010	5010	5010	0
369	20231227	133900	304498450	5010	5020	5020	5010	302
370	20231227	133800	302984710	5020	5020	5020	5020	0
371	20231227	133700	302984710	5020	5020	5020	5020	0
372	20231227	133600	302984710	5020	5020	5020	5020	3
373	20231227	133500	302969650	5020	5020	5020	5020	0
374	20231227	133400	302969650	5020	5020	5020	5020	0
375	20231227	133300	302969650	5020	5020	5020	5020	15
376	20231227	133200	302894350	5020	5020	5020	5020	0
377	20231227	133100	302894350	5020	5020	5020	5020	0
378	20231227	133000	302894350	5020	5020	5020	5020	855
379	20231227	132900	298602250	5020	5020	5020	5020	5
380	20231227	132800	298577150	5020	5020	5020	5020	0
381	20231227	132700	298577150	5020	5020	5020	5020	88
382	20231227	132600	298135390	5020	5020	5020	5020	0
383	20231227	132500	298135390	5020	5020	5020	5020	307
384	20231227	132400	296594250	5030	5030	5030	5030	0
385	20231227	132300	296594250	5030	5030	5030	5030	36
386	20231227	132200	296413170	5020	5020	5020	5020	30
387	20231227	132100	296262570	5020	5020	5020	5020	0
388	20231227	132000	296262570	5020	5020	5020	5020	324
389	20231227	131900	294636090	5020	5020	5020	5020	0
390	20231227	131800	294636090	5020	5040	5040	5020	1302
391	20231227	131700	288099420	5040	5040	5040	5040	3
392	20231227	131600	288084300	5020	5020	5020	5020	0
393	20231227	131500	288084300	5020	5020	5020	5020	308
394	20231227	131400	286538140	5020	5020	5020	5020	144
395	20231227	131300	285815260	5030	5030	5030	5030	10
396	20231227	131200	285764960	5040	5040	5040	5040	0
397	20231227	131100	285764960	5040	5040	5040	5040	166
398	20231227	131000	284928320	5040	5040	5040	5040	0
399	20231227	130900	284928320	5040	5030	5040	5030	110
400	20231227	130800	284374880	5030	5030	5030	5030	0
401	20231227	130700	284374880	5030	5030	5030	5030	41
402	20231227	130600	284168650	5050	5050	5050	5050	0
403	20231227	130500	284168650	5050	5050	5050	5050	40
404	20231227	130400	283966650	5050	5050	5050	5050	0
405	20231227	130300	283966650	5050	5050	5050	5050	100
406	20231227	130200	283461650	5050	5040	5050	5040	450
407	20231227	130100	281192890	5050	5050	5050	5050	0
408	20231227	130000	281192890	5050	5050	5050	5050	100
409	20231227	125900	280687890	5050	5040	5050	5040	320
410	20231227	125800	279073890	5030	5030	5030	5030	0
411	20231227	125700	279073890	5030	5040	5040	5030	1100
412	20231227	125600	273536370	5050	5050	5050	5050	1127
413	20231227	125500	267845020	5040	5040	5040	5040	4
414	20231227	125400	267824860	5050	5040	5050	5040	5749
415	20231227	125300	238844100	5030	5030	5030	5030	30
416	20231227	125200	238693200	5040	5030	5040	5030	32
417	20231227	125100	238531970	5030	5030	5030	5030	8
418	20231227	125000	238491730	5040	5040	5040	5040	22
419	20231227	124900	238380850	5040	5040	5040	5040	6
420	20231227	124800	238350610	5040	5030	5040	5030	44
421	20231227	124700	238129070	5040	5040	5040	5040	10
422	20231227	124600	238078670	5040	5040	5040	5040	227
423	20231227	124500	236934590	5040	5040	5040	5040	26
424	20231227	124400	236803550	5040	5040	5040	5040	20
425	20231227	124300	236702750	5030	5030	5030	5030	200
426	20231227	124200	235696750	5040	5040	5040	5040	0
427	20231227	124100	235696750	5040	5040	5040	5030	336
428	20231227	124000	234006310	5040	5040	5040	5040	6
429	20231227	123900	233976070	5040	5040	5040	5040	0
430	20231227	123800	233976070	5040	5040	5040	5040	43
431	20231227	123700	233759350	5040	5040	5040	5040	0
432	20231227	123600	233759350	5040	5040	5040	5040	1
433	20231227	123500	233754310	5040	5040	5040	5040	32
434	20231227	123400	233593030	5030	5030	5030	5030	0
435	20231227	123300	233593030	5030	5030	5030	5030	10
436	20231227	123200	233542730	5030	5030	5030	5030	90
437	20231227	123100	233090030	5040	5040	5040	5040	0
438	20231227	123000	233090030	5040	5040	5040	5040	92
439	20231227	122900	232626350	5040	5040	5040	5040	8
440	20231227	122800	232586030	5030	5030	5030	5030	197
441	20231227	122700	231595120	5040	5030	5040	5030	74
442	20231227	122600	231222660	5040	5040	5040	5040	0
443	20231227	122500	231222660	5040	5040	5040	5040	11
444	20231227	122400	231167220	5040	5040	5040	5040	7
445	20231227	122300	231131940	5030	5030	5030	5030	0
446	20231227	122200	231131940	5030	5010	5030	5010	1743
447	20231227	122100	222366400	5010	5010	5010	5010	0
448	20231227	122000	222366400	5010	5010	5010	5010	4
449	20231227	121900	222346360	5020	5020	5020	5020	321
450	20231227	121800	220734940	5020	5020	5020	5020	26
451	20231227	121700	220604420	5020	5020	5020	5020	0
452	20231227	121600	220604420	5020	5020	5020	5020	0
453	20231227	121500	220604420	5020	5020	5020	5020	22
454	20231227	121400	220493980	5020	5020	5020	5020	23
455	20231227	121300	220378520	5020	5020	5020	5020	0
456	20231227	121200	220378520	5020	5010	5020	5010	7
457	20231227	121100	220343390	5020	5020	5020	5020	22
458	20231227	121000	220232950	5020	5020	5020	5020	0
459	20231227	120900	220232950	5020	5020	5020	5020	30
460	20231227	120800	220082350	5020	5020	5020	5020	0
461	20231227	120700	220082350	5020	5020	5020	5020	0
462	20231227	120600	220082350	5020	5020	5020	5020	6
463	20231227	120500	220052230	5020	5020	5020	5020	163
464	20231227	120400	219233970	5020	5020	5020	5020	0
465	20231227	120300	219233970	5020	5020	5020	5020	27
466	20231227	120200	219098430	5020	5020	5020	5020	0
467	20231227	120100	219098430	5020	5020	5020	5020	6
468	20231227	120000	219068310	5020	5020	5020	5020	35
469	20231227	115900	218892610	5010	5010	5010	5010	0
470	20231227	115800	218892610	5010	5010	5010	5010	0
471	20231227	115700	218892610	5010	5010	5010	5010	0
472	20231227	115600	218892610	5010	5010	5010	5010	2
473	20231227	115500	218882590	5010	5010	5010	5010	101
474	20231227	115400	218376580	5010	5010	5010	5010	0
475	20231227	115300	218376580	5010	5010	5010	5010	0
476	20231227	115200	218376580	5010	5010	5010	5010	15
477	20231227	115100	218301430	5020	5020	5020	5020	0
478	20231227	115000	218301430	5020	5020	5020	5020	100
479	20231227	114900	217799430	5020	5000	5020	5000	676
480	20231227	114800	214406410	5020	5010	5020	5010	150
481	20231227	114700	213653910	5020	5020	5020	5020	17
482	20231227	114600	213568570	5020	5020	5020	5020	0
483	20231227	114500	213568570	5020	5020	5020	5020	23
484	20231227	114400	213453110	5020	5020	5020	5020	18
485	20231227	114300	213362750	5020	5020	5020	5020	20
486	20231227	114200	213262350	5020	5020	5020	5020	6
487	20231227	114100	213232230	5020	5020	5020	5020	23
488	20231227	114000	213116770	5020	5020	5020	5020	17
489	20231227	113900	213031430	5020	5010	5020	5010	657
490	20231227	113800	209739800	5010	5010	5010	5010	12
491	20231227	113700	209679680	5010	5010	5010	5010	63
492	20231227	113600	209364050	5020	5020	5020	5020	18
493	20231227	113500	209273690	5020	5020	5020	5020	1
494	20231227	113400	209268670	5010	5010	5010	5010	346
495	20231227	113300	207535210	5000	5000	5000	5000	20
496	20231227	113200	207435210	5010	5010	5010	5010	196
497	20231227	113100	206453250	5010	5010	5010	5010	0
498	20231227	113000	206453250	5010	5010	5010	5010	2
499	20231227	112900	206443230	5010	5010	5010	5010	1
500	20231227	112800	206438220	5010	5010	5010	5010	1
501	20231227	112700	206433210	4990	5000	5000	4990	293
502	20231227	112600	204970410	5000	5000	5000	5000	80
503	20231227	112500	204570410	5000	5000	5000	5000	0
504	20231227	112400	204570410	5000	5020	5020	5000	22
505	20231227	112300	204460370	5020	5010	5020	5010	11
506	20231227	112200	204405200	5020	5020	5020	5020	0
507	20231227	112100	204405200	5020	5020	5020	5020	10
508	20231227	112000	204355000	5000	5000	5000	5000	111
509	20231227	111900	203800000	5000	5000	5000	5000	697
510	20231227	111800	200315000	5000	5010	5010	5000	244
511	20231227	111700	199094990	5020	5020	5020	5020	10
512	20231227	111600	199044790	5020	5000	5020	5000	39
513	20231227	111500	198849080	5020	5020	5020	5020	6
514	20231227	111400	198818960	5020	5020	5020	5020	50
515	20231227	111300	198567960	5020	5020	5020	5020	37
516	20231227	111200	198382220	5020	5020	5020	5020	6
517	20231227	111100	198352100	5010	5010	5010	5010	56
518	20231227	111000	198071540	5010	5010	5010	5010	101
519	20231227	110900	197565530	5000	5000	5000	5000	4
520	20231227	110800	197545530	5010	5010	5010	5010	250
521	20231227	110700	196293030	5010	5010	5010	5010	1
522	20231227	110600	196288020	5000	5000	5000	5000	0
523	20231227	110500	196288020	5000	5000	5000	5000	496
524	20231227	110400	193808020	5000	5000	5000	5000	210
525	20231227	110300	192758020	5000	5000	5000	5000	265
526	20231227	110200	191433020	5000	5000	5000	5000	0
527	20231227	110100	191433020	5000	5000	5000	5000	189
528	20231227	110000	190488020	5000	5000	5000	5000	206
529	20231227	105900	189458020	4985	4985	4985	4985	14
530	20231227	105800	189388230	4985	4985	4985	4985	0
531	20231227	105700	189388230	4985	4985	4985	4985	0
532	20231227	105600	189388230	4985	4985	4985	4985	0
533	20231227	105500	189388230	4985	4995	4995	4985	326
534	20231227	105400	187763050	5000	5000	5000	5000	0
535	20231227	105300	187763050	5000	5000	5000	5000	62
536	20231227	105200	187453050	5000	5000	5000	5000	0
537	20231227	105100	187453050	5000	5000	5000	5000	100
538	20231227	105000	186953050	5010	5010	5010	5010	2
539	20231227	104900	186943030	4985	4985	4985	4985	49
540	20231227	104800	186698765	4985	4985	4985	4985	0
541	20231227	104700	186698765	4985	4990	4990	4985	400
542	20231227	104600	184704220	5000	5000	5000	5000	0
543	20231227	104500	184704220	5000	5000	5000	5000	20
544	20231227	104400	184604220	4985	4985	4985	4985	0
545	20231227	104300	184604220	4985	4985	4985	4985	22
546	20231227	104200	184494550	4980	4985	4985	4980	334
547	20231227	104100	182830720	5000	4985	5000	4985	1443
548	20231227	104000	175629865	4990	4990	4990	4990	0
549	20231227	103900	175629865	4990	4990	4990	4990	0
550	20231227	103800	175629865	4990	4990	4990	4990	50
551	20231227	103700	175380365	4985	4990	4995	4985	802
552	20231227	103600	171382085	4990	4990	4990	4990	0
553	20231227	103500	171382085	4990	4990	4990	4990	26
554	20231227	103400	171252345	4990	4990	4990	4990	0
555	20231227	103300	171252345	4990	4990	4990	4990	19
556	20231227	103200	171157535	4990	5020	5020	4990	487
557	20231227	103100	168723975	5020	5000	5020	5000	2235
558	20231227	103000	157548435	5000	5000	5020	5000	106
559	20231227	102900	157018315	5020	5000	5020	5000	31
560	20231227	102800	156863095	5020	5020	5020	5000	89
561	20231227	102700	156417645	5020	5000	5020	5000	335
562	20231227	102600	154742125	5020	5020	5020	5020	27
563	20231227	102500	154606585	5020	5020	5020	5000	828
564	20231227	102400	150464165	5020	5020	5020	5020	15
565	20231227	102300	150388865	5020	5020	5020	5020	100
566	20231227	102200	149886865	5020	5020	5020	5020	30
567	20231227	102100	149736265	5020	5000	5020	5000	376
568	20231227	102000	147848865	5020	5020	5020	5020	0
569	20231227	101900	147848865	5020	5010	5020	5010	464
570	20231227	101800	145523575	5010	5010	5010	5010	1
571	20231227	101700	145518565	5020	5020	5020	5020	6
572	20231227	101600	145488445	5000	5010	5020	5000	525
573	20231227	101500	142858655	5000	5000	5000	5000	10
574	20231227	101400	142808655	5010	5010	5010	5010	6
575	20231227	101300	142778595	5010	5010	5010	5010	0
576	20231227	101200	142778595	5010	5010	5010	5010	6
577	20231227	101100	142748535	5000	5000	5000	5000	0
578	20231227	101000	142748535	5000	5010	5010	5000	652
579	20231227	100900	139487615	5000	5000	5000	5000	20
580	20231227	100800	139387615	5010	5010	5010	5010	70
581	20231227	100700	139036915	5010	5010	5010	5010	0
582	20231227	100600	139036915	5010	5010	5010	5010	6
583	20231227	100500	139006855	5010	5010	5010	5010	0
584	20231227	100400	139006855	5010	5010	5010	5010	7
585	20231227	100300	138971785	5010	5000	5010	5000	163
586	20231227	100200	138156275	5000	5000	5000	5000	6
587	20231227	100100	138126275	5000	5000	5000	5000	37
588	20231227	100000	137941275	5000	4980	5000	4980	25
589	20231227	095900	137816655	5000	4985	5000	4980	632
590	20231227	095800	134667600	4980	4980	4980	4980	0
591	20231227	095700	134667600	4980	4980	4980	4980	45
592	20231227	095600	134443500	4980	4980	4980	4980	0
593	20231227	095500	134443500	4980	5000	5000	4980	2030
594	20231227	095400	124321375	5000	5000	5000	4995	234
595	20231227	095300	123152035	4995	4995	4995	4995	1044
596	20231227	095200	117937255	4995	4995	4995	4995	0
597	20231227	095100	117937255	4995	4995	4995	4995	0
598	20231227	095000	117937255	4995	5000	5000	4995	743
599	20231227	094900	114225915	4995	4995	4995	4995	0
600	20231227	094800	114225915	4995	4995	4995	4995	229
601	20231227	094700	113082060	5000	5000	5000	5000	0
602	20231227	094600	113082060	5000	5000	5000	5000	50
603	20231227	094500	112832060	4995	4995	4995	4995	30
604	20231227	094400	112682210	4995	4995	4995	4995	1377
605	20231227	094300	105804095	4995	4995	4995	4995	128
606	20231227	094200	105164735	4995	4995	4995	4995	199
607	20231227	094100	104170730	5020	4995	5020	4995	584
608	20231227	094000	101253610	4995	5000	5000	4995	383
609	20231227	093900	99339425	5000	5010	5010	5000	80
610	20231227	093800	98939415	5030	5010	5030	5010	101
611	20231227	093700	98431585	5010	5010	5010	5010	0
612	20231227	093600	98431585	5010	5010	5010	5010	0
613	20231227	093500	98431585	5010	5010	5010	5010	52
614	20231227	093400	98171065	5010	5020	5020	5010	783
615	20231227	093300	94240415	5020	5020	5020	5020	61
616	20231227	093200	93934195	4995	5000	5000	4995	1016
617	20231227	093100	88858845	5000	5000	5000	5000	0
618	20231227	093000	88858845	5000	5010	5010	5000	36
619	20231227	092900	88678835	5020	5020	5020	5020	75
620	20231227	092800	88302335	5000	5000	5000	5000	110
621	20231227	092700	87752335	5000	5000	5000	5000	0
622	20231227	092600	87752335	5000	5000	5000	5000	368
623	20231227	092500	85912335	5000	4990	5000	4990	339
624	20231227	092400	84218225	4990	5020	5020	4990	10
625	20231227	092300	84168280	4990	5020	5020	4990	2160
626	20231227	092200	73372485	5010	5030	5030	5010	176
627	20231227	092100	72490705	5020	5030	5030	5020	108
628	20231227	092000	71947545	5030	5020	5030	5020	2
629	20231227	091900	71937495	5020	5020	5020	5020	0
630	20231227	091800	71937495	5020	5040	5040	5020	31
631	20231227	091700	71781475	5040	5020	5040	5020	11
632	20231227	091600	71726055	5020	5020	5020	5020	52
633	20231227	091500	71465015	5020	5020	5020	5020	0
634	20231227	091400	71465015	5020	5040	5040	5020	200
635	20231227	091300	70459015	5040	5010	5040	5010	21
636	20231227	091200	70353205	5010	5030	5030	5010	2291
637	20231227	091100	58829635	5030	5030	5030	5020	2020
638	20231227	091000	48672255	4990	5030	5030	4990	53
639	20231227	090900	48406255	5030	5030	5030	5030	11
640	20231227	090800	48350925	5030	5020	5030	5020	27
641	20231227	090700	48215295	4985	5000	5020	4985	391
642	20231227	090600	46264475	4990	5010	5010	4990	718
643	20231227	090500	42679545	5010	5010	5010	5010	2
644	20231227	090400	42669525	5000	5000	5000	5000	1
645	20231227	090300	42664525	5030	5030	5030	5030	500
646	20231227	090200	40149525	5030	5020	5030	5020	133
647	20231227	090100	39481275	4990	4995	4995	4990	2201
648	20231227	090000	28498135	4995	4990	4995	4990	5709