KissMeData/053290/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193500	348013180	5020	5020	5020	5020	4417
3	20231228	193400	348013180	5020	5020	5020	5020	0
4	20231228	193300	348013180	5020	5020	5020	5020	0
5	20231228	193200	348013180	5020	5020	5020	5020	0
6	20231228	193100	348013180	5020	5020	5020	5020	0
7	20231228	193000	348013180	5020	5020	5020	5020	0
8	20231228	192900	348013180	5020	5020	5020	5020	0
9	20231228	192800	348013180	5020	5020	5020	5020	0
10	20231228	192700	348013180	5020	5020	5020	5020	0
11	20231228	192600	348013180	5020	5020	5020	5020	0
12	20231228	192500	348013180	5020	5020	5020	5020	0
13	20231228	192400	348013180	5020	5020	5020	5020	0
14	20231228	192300	348013180	5020	5020	5020	5020	0
15	20231228	192200	348013180	5020	5020	5020	5020	0
16	20231228	192100	348013180	5020	5020	5020	5020	0
17	20231228	192000	348013180	5020	5020	5020	5020	0
18	20231228	191900	348013180	5020	5020	5020	5020	0
19	20231228	191800	348013180	5020	5020	5020	5020	0
20	20231228	191700	348013180	5020	5020	5020	5020	0
21	20231228	191600	348013180	5020	5020	5020	5020	0
22	20231228	191500	348013180	5020	5020	5020	5020	0
23	20231228	191400	348013180	5020	5020	5020	5020	0
24	20231228	191300	348013180	5020	5020	5020	5020	0
25	20231228	191200	348013180	5020	5020	5020	5020	0
26	20231228	191100	348013180	5020	5020	5020	5020	0
27	20231228	191000	348013180	5020	5020	5020	5020	0
28	20231228	190900	348013180	5020	5020	5020	5020	0
29	20231228	190800	348013180	5020	5020	5020	5020	0
30	20231228	190700	348013180	5020	5020	5020	5020	0
31	20231228	190600	348013180	5020	5020	5020	5020	0
32	20231228	190500	348013180	5020	5020	5020	5020	4417
33	20231228	190400	348013180	5020	5020	5020	5020	0
34	20231228	190300	348013180	5020	5020	5020	5020	0
35	20231228	190200	348013180	5020	5020	5020	5020	0
36	20231228	190100	348013180	5020	5020	5020	5020	0
37	20231228	190000	348013180	5020	5020	5020	5020	0
38	20231228	185900	348013180	5020	5020	5020	5020	0
39	20231228	185800	348013180	5020	5020	5020	5020	0
40	20231228	185700	348013180	5020	5020	5020	5020	0
41	20231228	185600	348013180	5020	5020	5020	5020	0
42	20231228	185500	348013180	5020	5020	5020	5020	0
43	20231228	185400	348013180	5020	5020	5020	5020	0
44	20231228	185300	348013180	5020	5020	5020	5020	0
45	20231228	185200	348013180	5020	5020	5020	5020	0
46	20231228	185100	348013180	5020	5020	5020	5020	0
47	20231228	185000	348013180	5020	5020	5020	5020	0
48	20231228	184900	348013180	5020	5020	5020	5020	0
49	20231228	184800	348013180	5020	5020	5020	5020	0
50	20231228	184700	348013180	5020	5020	5020	5020	0
51	20231228	184600	348013180	5020	5020	5020	5020	0
52	20231228	184500	348013180	5020	5020	5020	5020	0
53	20231228	184400	348013180	5020	5020	5020	5020	0
54	20231228	184300	348013180	5020	5020	5020	5020	0
55	20231228	184200	348013180	5020	5020	5020	5020	0
56	20231228	184100	348013180	5020	5020	5020	5020	0
57	20231228	184000	348013180	5020	5020	5020	5020	0
58	20231228	183900	348013180	5020	5020	5020	5020	0
59	20231228	183800	348013180	5020	5020	5020	5020	0
60	20231228	183700	348013180	5020	5020	5020	5020	0
61	20231228	183600	348013180	5020	5020	5020	5020	0
62	20231228	183500	348013180	5020	5020	5020	5020	4417
63	20231228	183400	348013180	5020	5020	5020	5020	0
64	20231228	183300	348013180	5020	5020	5020	5020	0
65	20231228	183200	348013180	5020	5020	5020	5020	0
66	20231228	183100	348013180	5020	5020	5020	5020	0
67	20231228	183000	348013180	5020	5020	5020	5020	0
68	20231228	182900	348013180	5020	5020	5020	5020	0
69	20231228	182800	348013180	5020	5020	5020	5020	0
70	20231228	182700	348013180	5020	5020	5020	5020	0
71	20231228	182600	348013180	5020	5020	5020	5020	0
72	20231228	182500	348013180	5020	5020	5020	5020	0
73	20231228	182400	348013180	5020	5020	5020	5020	0
74	20231228	182300	348013180	5020	5020	5020	5020	0
75	20231228	182200	348013180	5020	5020	5020	5020	0
76	20231228	182100	348013180	5020	5020	5020	5020	0
77	20231228	182000	348013180	5020	5020	5020	5020	0
78	20231228	181900	348013180	5020	5020	5020	5020	0
79	20231228	181800	348013180	5020	5020	5020	5020	0
80	20231228	181700	348013180	5020	5020	5020	5020	0
81	20231228	181600	348013180	5020	5020	5020	5020	0
82	20231228	181500	348013180	5020	5020	5020	5020	0
83	20231228	181400	348013180	5020	5020	5020	5020	0
84	20231228	181300	348013180	5020	5020	5020	5020	0
85	20231228	181200	348013180	5020	5020	5020	5020	0
86	20231228	181100	348013180	5020	5020	5020	5020	0
87	20231228	181000	348013180	5020	5020	5020	5020	0
88	20231228	180900	348013180	5020	5020	5020	5020	0
89	20231228	180800	348013180	5020	5020	5020	5020	0
90	20231228	180700	348013180	5020	5020	5020	5020	0
91	20231228	180600	348013180	5020	5020	5020	5020	0
92	20231228	180500	348013180	5020	5020	5020	5020	4417
93	20231228	180400	348013180	5020	5020	5020	5020	0
94	20231228	180300	348013180	5020	5020	5020	5020	0
95	20231228	180200	348013180	5020	5020	5020	5020	0
96	20231228	180100	348013180	5020	5020	5020	5020	0
97	20231228	180000	348013180	5020	5020	5020	5020	0
98	20231228	175900	348013180	5020	5020	5020	5020	0
99	20231228	175800	348013180	5020	5020	5020	5020	0
100	20231228	175700	348013180	5020	5020	5020	5020	0
101	20231228	175600	348013180	5020	5020	5020	5020	0
102	20231228	175500	348013180	5020	5020	5020	5020	0
103	20231228	175400	348013180	5020	5020	5020	5020	0
104	20231228	175300	348013180	5020	5020	5020	5020	0
105	20231228	175200	348013180	5020	5020	5020	5020	0
106	20231228	175100	348013180	5020	5020	5020	5020	0
107	20231228	175000	348013180	5020	5020	5020	5020	0
108	20231228	174900	348013180	5020	5020	5020	5020	0
109	20231228	174800	348013180	5020	5020	5020	5020	0
110	20231228	174700	348013180	5020	5020	5020	5020	0
111	20231228	174600	348013180	5020	5020	5020	5020	0
112	20231228	174500	348013180	5020	5020	5020	5020	0
113	20231228	174400	348013180	5020	5020	5020	5020	0
114	20231228	174300	348013180	5020	5020	5020	5020	0
115	20231228	174200	348013180	5020	5020	5020	5020	0
116	20231228	174100	348013180	5020	5020	5020	5020	0
117	20231228	174000	348013180	5020	5020	5020	5020	0
118	20231228	173900	348013180	5020	5020	5020	5020	0
119	20231228	173800	348013180	5020	5020	5020	5020	0
120	20231228	173700	348013180	5020	5020	5020	5020	0
121	20231228	173600	348013180	5020	5020	5020	5020	0
122	20231228	173500	348013180	5020	5020	5020	5020	4417
123	20231228	173400	348013180	5020	5020	5020	5020	0
124	20231228	173300	348013180	5020	5020	5020	5020	0
125	20231228	173200	348013180	5020	5020	5020	5020	0
126	20231228	173100	348013180	5020	5020	5020	5020	0
127	20231228	173000	348013180	5020	5020	5020	5020	0
128	20231228	172900	348013180	5020	5020	5020	5020	0
129	20231228	172800	348013180	5020	5020	5020	5020	0
130	20231228	172700	348013180	5020	5020	5020	5020	0
131	20231228	172600	348013180	5020	5020	5020	5020	0
132	20231228	172500	348013180	5020	5020	5020	5020	0
133	20231228	172400	348013180	5020	5020	5020	5020	0
134	20231228	172300	348013180	5020	5020	5020	5020	0
135	20231228	172200	348013180	5020	5020	5020	5020	0
136	20231228	172100	348013180	5020	5020	5020	5020	0
137	20231228	172000	348013180	5020	5020	5020	5020	0
138	20231228	171900	348013180	5020	5020	5020	5020	0
139	20231228	171800	348013180	5020	5020	5020	5020	0
140	20231228	171700	348013180	5020	5020	5020	5020	0
141	20231228	171600	348013180	5020	5020	5020	5020	0
142	20231228	171500	348013180	5020	5020	5020	5020	0
143	20231228	171400	348013180	5020	5020	5020	5020	0
144	20231228	171300	348013180	5020	5020	5020	5020	0
145	20231228	171200	348013180	5020	5020	5020	5020	0
146	20231228	171100	348013180	5020	5020	5020	5020	0
147	20231228	171000	348013180	5020	5020	5020	5020	0
148	20231228	170900	348013180	5020	5020	5020	5020	0
149	20231228	170800	348013180	5020	5020	5020	5020	0
150	20231228	170700	348013180	5020	5020	5020	5020	0
151	20231228	170600	348013180	5020	5020	5020	5020	0
152	20231228	170500	348013180	5020	5020	5020	5020	4417
153	20231228	170400	348013180	5020	5020	5020	5020	0
154	20231228	170300	348013180	5020	5020	5020	5020	0
155	20231228	170200	348013180	5020	5020	5020	5020	0
156	20231228	170100	348013180	5020	5020	5020	5020	0
157	20231228	170000	348013180	5020	5020	5020	5020	0
158	20231228	165900	348013180	5020	5020	5020	5020	0
159	20231228	165800	348013180	5020	5020	5020	5020	0
160	20231228	165700	348013180	5020	5020	5020	5020	0
161	20231228	165600	348013180	5020	5020	5020	5020	0
162	20231228	165500	348013180	5020	5020	5020	5020	0
163	20231228	165400	348013180	5020	5020	5020	5020	0
164	20231228	165300	348013180	5020	5020	5020	5020	0
165	20231228	165200	348013180	5020	5020	5020	5020	0
166	20231228	165100	348013180	5020	5020	5020	5020	0
167	20231228	165000	348013180	5020	5020	5020	5020	0
168	20231228	164900	348013180	5020	5020	5020	5020	0
169	20231228	164800	348013180	5020	5020	5020	5020	0
170	20231228	164700	348013180	5020	5020	5020	5020	0
171	20231228	164600	348013180	5020	5020	5020	5020	0
172	20231228	164500	348013180	5020	5020	5020	5020	0
173	20231228	164400	348013180	5020	5020	5020	5020	0
174	20231228	164300	348013180	5020	5020	5020	5020	0
175	20231228	164200	348013180	5020	5020	5020	5020	0
176	20231228	164100	348013180	5020	5020	5020	5020	0
177	20231228	164000	348013180	5020	5020	5020	5020	0
178	20231228	163900	348013180	5020	5020	5020	5020	0
179	20231228	163800	348013180	5020	5020	5020	5020	0
180	20231228	163700	348013180	5020	5020	5020	5020	0
181	20231228	163600	348013180	5020	5020	5020	5020	0
182	20231228	163500	348013180	5020	5020	5020	5020	4417
183	20231228	163400	348013180	5020	5020	5020	5020	0
184	20231228	163300	348013180	5020	5020	5020	5020	0
185	20231228	163200	348013180	5020	5020	5020	5020	0
186	20231228	163100	348013180	5020	5020	5020	5020	0
187	20231228	163000	348013180	5020	5020	5020	5020	0
188	20231228	162900	348013180	5020	5020	5020	5020	0
189	20231228	162800	348013180	5020	5020	5020	5020	0
190	20231228	162700	348013180	5020	5020	5020	5020	0
191	20231228	162600	348013180	5020	5020	5020	5020	0
192	20231228	162500	348013180	5020	5020	5020	5020	0
193	20231228	162400	348013180	5020	5020	5020	5020	0
194	20231228	162300	348013180	5020	5020	5020	5020	0
195	20231228	162200	348013180	5020	5020	5020	5020	0
196	20231228	162100	348013180	5020	5020	5020	5020	0
197	20231228	162000	348013180	5020	5020	5020	5020	0
198	20231228	161900	348013180	5020	5020	5020	5020	0
199	20231228	161800	348013180	5020	5020	5020	5020	0
200	20231228	161700	348013180	5020	5020	5020	5020	0
201	20231228	161600	348013180	5020	5020	5020	5020	0
202	20231228	161500	348013180	5020	5020	5020	5020	0
203	20231228	161400	348013180	5020	5020	5020	5020	0
204	20231228	161300	348013180	5020	5020	5020	5020	0
205	20231228	161200	348013180	5020	5020	5020	5020	0
206	20231228	161100	348013180	5020	5020	5020	5020	0
207	20231228	161000	348013180	5020	5020	5020	5020	0
208	20231228	160900	348013180	5020	5020	5020	5020	0
209	20231228	160800	348013180	5020	5020	5020	5020	0
210	20231228	160700	348013180	5020	5020	5020	5020	0
211	20231228	160600	348013180	5020	5020	5020	5020	0
212	20231228	160500	348013180	5020	5020	5020	5020	4417
213	20231228	160400	348013180	5020	5020	5020	5020	0
214	20231228	160300	348013180	5020	5020	5020	5020	0
215	20231228	160200	348013180	5020	5020	5020	5020	0
216	20231228	160100	348013180	5020	5020	5020	5020	0
217	20231228	160000	348013180	5020	5020	5020	5020	0
218	20231228	155900	348013180	5020	5020	5020	5020	0
219	20231228	155800	348013180	5020	5020	5020	5020	0
220	20231228	155700	348013180	5020	5020	5020	5020	0
221	20231228	155600	348013180	5020	5020	5020	5020	0
222	20231228	155500	348013180	5020	5020	5020	5020	0
223	20231228	155400	348013180	5020	5020	5020	5020	0
224	20231228	155300	348013180	5020	5020	5020	5020	0
225	20231228	155200	348013180	5020	5020	5020	5020	0
226	20231228	155100	348013180	5020	5020	5020	5020	0
227	20231228	155000	348013180	5020	5020	5020	5020	0
228	20231228	154900	348013180	5020	5020	5020	5020	0
229	20231228	154800	348013180	5020	5020	5020	5020	0
230	20231228	154700	348013180	5020	5020	5020	5020	0
231	20231228	154600	348013180	5020	5020	5020	5020	0
232	20231228	154500	348013180	5020	5020	5020	5020	0
233	20231228	154400	348013180	5020	5020	5020	5020	0
234	20231228	154300	348013180	5020	5020	5020	5020	0
235	20231228	154200	348013180	5020	5020	5020	5020	0
236	20231228	154100	348013180	5020	5020	5020	5020	0
237	20231228	154000	348013180	5020	5020	5020	5020	0
238	20231228	153900	348013180	5020	5020	5020	5020	0
239	20231228	153800	348013180	5020	5020	5020	5020	0
240	20231228	153700	348013180	5020	5020	5020	5020	0
241	20231228	153600	348013180	5020	5020	5020	5020	0
242	20231228	153500	348013180	5020	5020	5020	5020	4417
243	20231228	153400	348013180	5020	5020	5020	5020	0
244	20231228	153300	348013180	5020	5020	5020	5020	0
245	20231228	153200	348013180	5020	5020	5020	5020	0
246	20231228	153100	348013180	5020	5020	5020	5020	0
247	20231228	153000	348013180	5020	5020	5020	5020	4417
248	20231228	152900	325839840	5020	5020	5020	5020	0
249	20231228	152800	325839840	5020	5020	5020	5020	0
250	20231228	152700	325839840	5020	5020	5020	5020	0
251	20231228	152600	325839840	5020	5020	5020	5020	0
252	20231228	152500	325839840	5020	5020	5020	5020	0
253	20231228	152400	325839840	5020	5020	5020	5020	0
254	20231228	152300	325839840	5020	5020	5020	5020	0
255	20231228	152200	325839840	5020	5020	5020	5020	0
256	20231228	152100	325839840	5020	5020	5020	5020	0
257	20231228	152000	325839840	5020	5020	5020	5020	0
258	20231228	151900	325839840	5020	5010	5020	5010	66
259	20231228	151800	325508820	5000	5010	5020	5000	559
260	20231228	151700	322711350	5020	5020	5020	5010	71
261	20231228	151600	322355620	5010	5020	5020	5010	96
262	20231228	151500	321874580	5020	5020	5020	5020	11
263	20231228	151400	321819360	5010	5010	5010	5010	196
264	20231228	151300	320837400	5010	5010	5020	5010	443
265	20231228	151200	318617960	5020	5010	5020	5010	80
266	20231228	151100	318217150	5010	5010	5010	5010	46
267	20231228	151000	317986690	5020	5010	5020	5010	37
268	20231228	150900	317801090	5010	5010	5010	5010	1
269	20231228	150800	317796080	5010	5010	5010	5010	801
270	20231228	150700	313783070	5000	5000	5000	5000	0
271	20231228	150600	313783070	5000	5010	5010	5000	644
272	20231228	150500	310559630	5020	5020	5020	5020	10
273	20231228	150400	310509430	5020	5010	5020	5010	23
274	20231228	150300	310394190	5020	5000	5020	5000	6
275	20231228	150200	310364170	5000	5010	5010	5000	25
276	20231228	150100	310238960	5010	5010	5010	5010	364
277	20231228	150000	308415320	5010	5010	5010	5010	33
278	20231228	145900	308249990	5010	5010	5010	5010	360
279	20231228	145800	306446390	5010	5010	5010	5010	239
280	20231228	145700	305249000	5010	5010	5010	5010	0
281	20231228	145600	305249000	5010	5010	5010	5010	0
282	20231228	145500	305249000	5010	5010	5010	5010	4
283	20231228	145400	305228960	5010	5010	5010	5010	0
284	20231228	145300	305228960	5010	5010	5010	5010	0
285	20231228	145200	305228960	5010	5010	5010	5010	0
286	20231228	145100	305228960	5010	5010	5010	5010	2
287	20231228	145000	305218940	5010	5010	5010	5010	50
288	20231228	144900	304968440	5010	5010	5010	5010	4
289	20231228	144800	304948400	5010	5010	5010	5010	25
290	20231228	144700	304823150	5010	5010	5010	5010	40
291	20231228	144600	304622750	5010	5010	5010	5010	1602
292	20231228	144500	296596730	5000	5000	5000	5000	98
293	20231228	144400	296106730	5010	5010	5010	5010	0
294	20231228	144300	296106730	5010	5010	5010	5010	15
295	20231228	144200	296031580	5010	5010	5010	5010	5
296	20231228	144100	296006530	5010	5010	5010	5010	2
297	20231228	144000	295996510	5000	5000	5000	5000	100
298	20231228	143900	295496510	5000	5000	5000	5000	140
299	20231228	143800	294796510	5010	5010	5010	5010	0
300	20231228	143700	294796510	5010	5000	5010	5000	201
301	20231228	143600	293791500	5000	5000	5000	5000	0
302	20231228	143500	293791500	5000	5000	5000	5000	0
303	20231228	143400	293791500	5000	5000	5000	5000	15
304	20231228	143300	293716500	5000	5000	5000	5000	1
305	20231228	143200	293711500	5000	5000	5000	5000	58
306	20231228	143100	293421500	5000	5000	5000	5000	10
307	20231228	143000	293371500	5000	5000	5000	5000	471
308	20231228	142900	291016500	5010	5010	5010	5010	6
309	20231228	142800	290986440	5010	5000	5010	5000	251
310	20231228	142700	289730930	5010	5010	5010	5000	279
311	20231228	142600	288333240	5010	5010	5010	5010	50
312	20231228	142500	288082740	5010	5010	5010	5010	20
313	20231228	142400	287982540	5010	5010	5010	5010	0
314	20231228	142300	287982540	5010	5010	5010	5010	0
315	20231228	142200	287982540	5010	5010	5010	5010	5
316	20231228	142100	287957490	5020	5020	5020	5020	0
317	20231228	142000	287957490	5020	5020	5020	5020	0
318	20231228	141900	287957490	5020	5020	5020	5020	0
319	20231228	141800	287957490	5020	5020	5020	5020	0
320	20231228	141700	287957490	5020	5020	5020	5020	0
321	20231228	141600	287957490	5020	5010	5020	5000	201
322	20231228	141500	286952420	5020	5010	5020	5010	1977
323	20231228	141400	277047630	5000	5000	5000	5000	0
324	20231228	141300	277047630	5000	5000	5000	5000	0
325	20231228	141200	277047630	5000	5000	5000	5000	50
326	20231228	141100	276797630	5000	5000	5000	5000	100
327	20231228	141000	276297630	5010	5010	5010	5010	0
328	20231228	140900	276297630	5010	5010	5010	5010	20
329	20231228	140800	276197430	5010	5010	5010	5010	0
330	20231228	140700	276197430	5010	5010	5010	5010	200
331	20231228	140600	275195430	5010	5010	5010	5010	0
332	20231228	140500	275195430	5010	5010	5010	5010	0
333	20231228	140400	275195430	5010	5010	5010	5010	0
334	20231228	140300	275195430	5010	5010	5010	5010	0
335	20231228	140200	275195430	5010	5010	5010	5010	0
336	20231228	140100	275195430	5010	5010	5010	5010	3
337	20231228	140000	275180400	5010	4995	5010	4995	6
338	20231228	135900	275150415	4995	4995	4995	4995	0
339	20231228	135800	275150415	4995	5000	5000	4995	84
340	20231228	135700	274730440	4995	4995	4995	4995	0
341	20231228	135600	274730440	4995	4995	4995	4995	0
342	20231228	135500	274730440	4995	4995	4995	4995	2
343	20231228	135400	274720450	4990	4990	4990	4990	0
344	20231228	135300	274720450	4990	4995	4995	4990	60
345	20231228	135200	274421000	4985	4985	4985	4985	1
346	20231228	135100	274416015	4990	4990	4990	4990	540
347	20231228	135000	271721415	4990	4990	4990	4990	632
348	20231228	134900	268567735	5000	4995	5000	4995	95
349	20231228	134800	268092750	4995	4990	4995	4990	132
350	20231228	134700	267433535	4990	4990	4990	4990	0
351	20231228	134600	267433535	4990	4990	4990	4990	0
352	20231228	134500	267433535	4990	4995	5000	4990	325
353	20231228	134400	265809040	4990	4990	4990	4990	25
354	20231228	134300	265684290	4995	4995	4995	4995	0
355	20231228	134200	265684290	4995	4995	4995	4995	0
356	20231228	134100	265684290	4995	4995	4995	4990	22
357	20231228	134000	265574405	4990	4990	4990	4990	595
358	20231228	133900	262605355	4990	4990	4990	4990	200
359	20231228	133800	261607355	4995	4995	4995	4995	134
360	20231228	133700	260938025	4995	4995	4995	4995	104
361	20231228	133600	260418545	4995	5000	5000	4995	50
362	20231228	133500	260168645	4995	5000	5000	4995	210
363	20231228	133400	259118695	5000	5000	5000	5000	0
364	20231228	133300	259118695	5000	4985	5000	4980	863
365	20231228	133200	254815865	4985	4985	4985	4985	56
366	20231228	133100	254536705	4985	4985	4985	4985	20
367	20231228	133000	254437005	4985	4985	4985	4985	30
368	20231228	132900	254287455	4990	4990	4990	4990	15
369	20231228	132800	254212605	4985	4985	4985	4985	10
370	20231228	132700	254162755	4985	4985	4985	4985	0
371	20231228	132600	254162755	4985	4985	4985	4985	5
372	20231228	132500	254137830	4995	4995	4995	4995	10
373	20231228	132400	254087880	4995	4995	4995	4995	1
374	20231228	132300	254082885	4995	4990	4995	4990	16
375	20231228	132200	254002975	4990	4995	4995	4990	1286
376	20231228	132100	247579645	4995	4995	4995	4995	20
377	20231228	132000	247479745	4995	4995	4995	4995	10
378	20231228	131900	247429795	4995	4995	4995	4995	154
379	20231228	131800	246660565	5000	5000	5000	5000	0
380	20231228	131700	246660565	5000	5000	5000	5000	200
381	20231228	131600	245660565	5000	5000	5000	5000	200
382	20231228	131500	244660565	5000	5000	5000	5000	0
383	20231228	131400	244660565	5000	5000	5000	5000	0
384	20231228	131300	244660565	5000	5000	5000	5000	0
385	20231228	131200	244660565	5000	5000	5000	5000	411
386	20231228	131100	242605565	5000	5000	5000	5000	0
387	20231228	131000	242605565	5000	5000	5000	5000	10
388	20231228	130900	242555565	5000	5000	5000	5000	10
389	20231228	130800	242505565	5000	5000	5000	5000	141
390	20231228	130700	241800565	4995	4995	4995	4995	0
391	20231228	130600	241800565	4995	4995	4995	4995	0
392	20231228	130500	241800565	4995	5000	5000	4995	50
393	20231228	130400	241550800	5000	5000	5000	5000	0
394	20231228	130300	241550800	5000	5000	5000	5000	470
395	20231228	130200	239200800	5000	5000	5000	5000	0
396	20231228	130100	239200800	5000	4995	5000	4995	247
397	20231228	130000	237967030	4990	4990	4990	4990	0
398	20231228	125900	237967030	4990	4990	4990	4990	0
399	20231228	125800	237967030	4990	4990	4990	4990	0
400	20231228	125700	237967030	4990	4990	4990	4990	0
401	20231228	125600	237967030	4990	4990	4990	4990	0
402	20231228	125500	237967030	4990	4990	4990	4990	13
403	20231228	125400	237902160	4990	4990	4990	4990	22
404	20231228	125300	237792380	4990	4990	4990	4990	0
405	20231228	125200	237792380	4990	4990	4990	4990	0
406	20231228	125100	237792380	4990	4990	4990	4990	16
407	20231228	125000	237712540	4990	4990	4990	4990	0
408	20231228	124900	237712540	4990	4990	4990	4990	0
409	20231228	124800	237712540	4990	4990	4990	4990	0
410	20231228	124700	237712540	4990	4985	4990	4985	9
411	20231228	124600	237667635	4985	4985	4985	4985	0
412	20231228	124500	237667635	4985	4990	4990	4985	3
413	20231228	124400	237652670	4985	4985	4985	4985	10
414	20231228	124300	237602820	4985	4985	4985	4985	0
415	20231228	124200	237602820	4985	4985	4985	4985	24
416	20231228	124100	237483180	4985	4985	4985	4985	0
417	20231228	124000	237483180	4985	4990	4990	4985	1800
418	20231228	123900	228508340	4990	4990	4990	4990	0
419	20231228	123800	228508340	4990	4990	4990	4990	0
420	20231228	123700	228508340	4990	4990	4990	4990	21
421	20231228	123600	228403550	4990	4990	4990	4990	20
422	20231228	123500	228303750	4995	4995	4995	4995	224
423	20231228	123400	227184870	4995	4995	4995	4995	66
424	20231228	123300	226855200	4995	4995	4995	4995	1
425	20231228	123200	226850205	4995	5000	5000	4995	14
426	20231228	123100	226780255	5010	5010	5010	5010	0
427	20231228	123000	226780255	5010	5010	5010	5010	0
428	20231228	122900	226780255	5010	5010	5010	5010	0
429	20231228	122800	226780255	5010	5010	5010	5010	1
430	20231228	122700	226775245	5010	5010	5010	5010	11
431	20231228	122600	226720135	4995	4995	4995	4995	26
432	20231228	122500	226590265	5010	5010	5010	5010	0
433	20231228	122400	226590265	5010	5010	5010	5010	0
434	20231228	122300	226590265	5010	5010	5010	5010	50
435	20231228	122200	226339765	5010	5010	5010	5010	0
436	20231228	122100	226339765	5010	5010	5010	5010	2
437	20231228	122000	226329745	5010	5010	5010	5010	0
438	20231228	121900	226329745	5010	5010	5010	5010	0
439	20231228	121800	226329745	5010	5010	5010	5010	0
440	20231228	121700	226329745	5010	5010	5010	5010	10
441	20231228	121600	226279645	5010	5010	5010	5010	0
442	20231228	121500	226279645	5010	5000	5010	5000	2
443	20231228	121400	226269635	5000	5000	5000	5000	0
444	20231228	121300	226269635	5000	5000	5000	5000	100
445	20231228	121200	225769635	5000	5000	5000	5000	0
446	20231228	121100	225769635	5000	5000	5000	5000	10
447	20231228	121000	225719635	5000	5000	5000	5000	88
448	20231228	120900	225279635	5000	5000	5000	5000	1
449	20231228	120800	225274635	4990	4990	4990	4990	0
450	20231228	120700	225274635	4990	4990	4990	4990	0
451	20231228	120600	225274635	4990	4990	4990	4990	0
452	20231228	120500	225274635	4990	4990	4990	4990	0
453	20231228	120400	225274635	4990	4990	4990	4990	0
454	20231228	120300	225274635	4990	4990	4990	4990	20
455	20231228	120200	225174835	5000	5000	5000	5000	60
456	20231228	120100	224874835	5000	4995	5000	4995	31
457	20231228	120000	224719985	5000	4990	5000	4990	36
458	20231228	115900	224540145	5000	5000	5000	5000	0
459	20231228	115800	224540145	5000	5000	5000	5000	0
460	20231228	115700	224540145	5000	5000	5000	5000	0
461	20231228	115600	224540145	5000	5000	5000	5000	1
462	20231228	115500	224535145	4975	4975	4975	4975	1
463	20231228	115400	224530170	5010	4990	5010	4970	846
464	20231228	115300	220319000	5000	5000	5000	5000	20
465	20231228	115200	220219000	4990	4995	4995	4990	5
466	20231228	115100	220194035	5000	5000	5000	5000	3
467	20231228	115000	220179035	5000	5000	5000	5000	2
468	20231228	114900	220169035	5000	5000	5000	5000	53
469	20231228	114800	219904035	5000	4990	5000	4990	803
470	20231228	114700	215892565	4990	4995	4995	4990	309
471	20231228	114600	214349160	4995	4995	5000	4995	226
472	20231228	114500	213219310	4995	4995	4995	4995	181
473	20231228	114400	212315215	5000	5000	5000	5000	0
474	20231228	114300	212315215	5000	5000	5000	5000	1
475	20231228	114200	212310215	4995	4995	4995	4995	0
476	20231228	114100	212310215	4995	4995	4995	4995	0
477	20231228	114000	212310215	4995	4995	4995	4995	0
478	20231228	113900	212310215	4995	4995	4995	4995	0
479	20231228	113800	212310215	4995	4995	4995	4995	116
480	20231228	113700	211730795	4995	4995	4995	4995	22
481	20231228	113600	211620905	4995	4995	4995	4995	1665
482	20231228	113500	203304230	4995	4995	4995	4995	0
483	20231228	113400	203304230	4995	4995	4995	4995	0
484	20231228	113300	203304230	4995	4995	4995	4995	0
485	20231228	113200	203304230	4995	4995	4995	4995	99
486	20231228	113100	202809725	4995	4995	4995	4995	30
487	20231228	113000	202659875	5000	5000	5000	5000	1
488	20231228	112900	202654875	5000	5000	5000	5000	1
489	20231228	112800	202649875	5000	5000	5000	5000	66
490	20231228	112700	202319875	5000	5000	5000	5000	0
491	20231228	112600	202319875	5000	5000	5000	5000	30
492	20231228	112500	202169875	5000	5000	5000	5000	0
493	20231228	112400	202169875	5000	4995	5000	4995	259
494	20231228	112300	200876165	5000	5000	5000	5000	0
495	20231228	112200	200876165	5000	5000	5000	5000	0
496	20231228	112100	200876165	5000	5000	5000	5000	938
497	20231228	112000	196186165	5010	5010	5010	5010	5
498	20231228	111900	196161115	5000	5000	5000	5000	30
499	20231228	111800	196011115	5000	5000	5000	5000	0
500	20231228	111700	196011115	5000	5000	5000	5000	10
501	20231228	111600	195961115	5000	5000	5000	5000	0
502	20231228	111500	195961115	5000	5010	5010	5000	202
503	20231228	111400	194949495	5020	5020	5020	5020	119
504	20231228	111300	194352115	5020	5020	5020	5020	35
505	20231228	111200	194176415	5020	5020	5020	5020	177
506	20231228	111100	193287875	5010	5010	5010	5000	1606
507	20231228	111000	185248145	5010	5010	5010	5010	51
508	20231228	110900	184992635	5010	5010	5010	5010	222
509	20231228	110800	183880415	5010	5010	5010	5000	1014
510	20231228	110700	178803095	5010	5010	5010	5010	0
511	20231228	110600	178803095	5010	5010	5010	5010	1
512	20231228	110500	178798085	5010	5010	5010	5010	0
513	20231228	110400	178798085	5010	5010	5010	5010	1
514	20231228	110300	178793075	5010	5010	5010	5010	0
515	20231228	110200	178793075	5010	5010	5010	5010	686
516	20231228	110100	175356215	5010	5010	5010	5010	107
517	20231228	110000	174820145	5000	5000	5000	5000	3
518	20231228	105900	174805145	5010	5010	5010	5010	21
519	20231228	105800	174699935	5000	5010	5010	5000	30
520	20231228	105700	174549735	5010	5010	5010	5010	59
521	20231228	105600	174254145	5010	5010	5010	5010	0
522	20231228	105500	174254145	5010	5010	5010	5010	0
523	20231228	105400	174254145	5010	5010	5010	5000	5
524	20231228	105300	174229125	5010	5010	5010	5010	0
525	20231228	105200	174229125	5010	5010	5010	5010	1
526	20231228	105100	174224115	5000	5000	5000	5000	0
527	20231228	105000	174224115	5000	5000	5000	5000	0
528	20231228	104900	174224115	5000	5000	5000	5000	10
529	20231228	104800	174174115	5000	5000	5000	5000	1
530	20231228	104700	174169115	5010	5010	5010	5010	35
531	20231228	104600	173993765	5010	5010	5010	5010	0
532	20231228	104500	173993765	5010	5010	5010	5010	0
533	20231228	104400	173993765	5010	5010	5010	5010	146
534	20231228	104300	173262305	5000	5000	5000	5000	19
535	20231228	104200	173167305	5000	5000	5000	5000	20
536	20231228	104100	173067305	5010	5000	5010	5000	101
537	20231228	104000	172561305	5000	5000	5000	5000	4
538	20231228	103900	172541305	5010	5000	5010	5000	9
539	20231228	103800	172496225	5000	5010	5010	5000	75
540	20231228	103700	172121195	5010	5000	5010	5000	81
541	20231228	103600	171716175	5000	5000	5000	5000	521
542	20231228	103500	169111175	5010	5000	5010	5000	775
543	20231228	103400	165236125	5000	5010	5010	5000	40
544	20231228	103300	165036025	5010	5000	5010	5000	1005
545	20231228	103200	160010975	5000	5000	5000	5000	505
546	20231228	103100	157485975	5000	5000	5000	5000	1368
547	20231228	103000	150645975	5000	5000	5000	5000	1084
548	20231228	102900	145225975	5000	5000	5010	5000	720
549	20231228	102800	141625965	5000	5000	5000	5000	749
550	20231228	102700	137880965	5010	5010	5010	5010	0
551	20231228	102600	137880965	5010	5010	5010	5010	153
552	20231228	102500	137114435	5010	5010	5010	5010	0
553	20231228	102400	137114435	5010	5010	5010	5010	0
554	20231228	102300	137114435	5010	5010	5010	5010	54
555	20231228	102200	136843895	5010	5010	5010	5010	200
556	20231228	102100	135841895	5020	5020	5020	5020	99
557	20231228	102000	135344915	5020	5020	5020	5020	9
558	20231228	101900	135299735	5020	5020	5020	5020	100
559	20231228	101800	134797735	5020	5010	5020	5010	551
560	20231228	101700	132036715	5020	5020	5020	5000	14
561	20231228	101600	131966595	5020	5020	5020	5020	200
562	20231228	101500	130962595	5010	5010	5010	5010	0
563	20231228	101400	130962595	5010	5010	5010	5010	150
564	20231228	101300	130211095	5020	5010	5020	5010	446
565	20231228	101200	127976625	5010	5010	5010	5010	2
566	20231228	101100	127966605	5010	5010	5010	5010	2
567	20231228	101000	127956585	5000	5000	5000	5000	10
568	20231228	100900	127906585	5010	5010	5010	5010	20
569	20231228	100800	127806385	5010	4990	5010	4990	3260
570	20231228	100700	111512810	4990	4990	4990	4990	252
571	20231228	100600	110255330	4990	4990	4990	4990	0
572	20231228	100500	110255330	4990	4990	4990	4990	0
573	20231228	100400	110255330	4990	4990	4990	4990	48
574	20231228	100300	110015810	4990	4980	4990	4980	1244
575	20231228	100200	103819445	4975	4975	4975	4975	561
576	20231228	100100	101028470	4975	4975	4975	4975	5
577	20231228	100000	101003595	4970	4970	4970	4970	14
578	20231228	095900	100934015	4975	4975	4975	4975	0
579	20231228	095800	100934015	4975	4975	4975	4975	8
580	20231228	095700	100894215	4970	4970	4970	4970	0
581	20231228	095600	100894215	4970	4970	4970	4970	0
582	20231228	095500	100894215	4970	4975	4975	4970	218
583	20231228	095400	99810750	4975	4975	4975	4975	1
584	20231228	095300	99805775	4975	4975	4975	4975	100
585	20231228	095200	99308275	4975	4975	4975	4975	10
586	20231228	095100	99258525	4975	4975	4975	4975	0
587	20231228	095000	99258525	4975	4975	4975	4975	100
588	20231228	094900	98761025	4975	4975	4975	4975	140
589	20231228	094800	98064525	4975	4975	4975	4975	1
590	20231228	094700	98059550	4965	4965	4965	4965	0
591	20231228	094600	98059550	4965	4970	4970	4965	1411
592	20231228	094500	91047715	4970	4975	4975	4970	52
593	20231228	094400	90789025	4975	4980	4980	4975	6
594	20231228	094300	90759150	4980	4980	4980	4980	62
595	20231228	094200	90450390	4980	4975	4980	4970	270
596	20231228	094100	89107970	4970	4970	4970	4970	51
597	20231228	094000	88854500	4980	4980	4980	4980	1424
598	20231228	093900	81762980	4970	4970	4970	4970	100
599	20231228	093800	81265980	4980	4980	4980	4980	1
600	20231228	093700	81261000	4980	4980	4980	4980	2
601	20231228	093600	81251040	4980	4970	4980	4970	300
602	20231228	093500	79758130	4970	4975	4975	4970	163
603	20231228	093400	78947210	4980	4980	4980	4980	84
604	20231228	093300	78528890	4975	4975	4975	4975	21
605	20231228	093200	78424415	4980	4975	4980	4975	484
606	20231228	093100	76016490	4975	4980	4980	4975	221
607	20231228	093000	74916015	4980	4980	4980	4980	100
608	20231228	092900	74418015	4975	4965	4980	4965	2253
609	20231228	092800	63220255	4965	4950	4965	4950	13
610	20231228	092700	63155725	4965	4965	4965	4965	0
611	20231228	092600	63155725	4965	4965	4965	4965	0
612	20231228	092500	63155725	4965	4950	4965	4950	3
613	20231228	092400	63140860	4950	4950	4950	4950	23
614	20231228	092300	63027010	4950	4950	4950	4950	283
615	20231228	092200	61626160	4950	4965	4965	4950	43
616	20231228	092100	61413235	4950	4965	4965	4950	405
617	20231228	092000	59407280	4965	4965	4965	4965	10
618	20231228	091900	59357630	4965	4965	4970	4965	301
619	20231228	091800	57862015	4965	4965	4965	4965	19
620	20231228	091700	57767680	4965	4970	4970	4950	605
621	20231228	091600	54760915	4975	4975	4975	4975	0
622	20231228	091500	54760915	4975	4975	4975	4975	0
623	20231228	091400	54760915	4975	4970	4975	4950	1709
624	20231228	091300	46273180	4970	4970	4970	4970	24
625	20231228	091200	46153900	4970	4965	4970	4965	10
626	20231228	091100	46104230	4970	4955	4970	4955	2
627	20231228	091000	46094305	4955	4950	4955	4950	198
628	20231228	090900	45113715	4955	4955	4955	4955	1
629	20231228	090800	45108760	4955	4940	4955	4920	1153
630	20231228	090700	39422535	4960	4940	4960	4940	1050
631	20231228	090600	34215535	4940	4950	4950	4940	387
632	20231228	090500	32301065	4955	4955	4955	4955	41
633	20231228	090400	32097910	4950	4960	5020	4935	449
634	20231228	090300	29866165	4950	4955	4955	4940	749
635	20231228	090200	26157525	4955	4955	4995	4955	1553
636	20231228	090100	18457050	4955	4980	4980	4955	3527
637	20231228	090000	945275	4980	4975	4980	4975	190