KissMeData/095570/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200500	712655940	4980	4980	4980	4980	2265
3	20231228	200400	712655940	4980	4980	4980	4980	0
4	20231228	200300	712655940	4980	4980	4980	4980	0
5	20231228	200200	712655940	4980	4980	4980	4980	0
6	20231228	200100	712655940	4980	4980	4980	4980	0
7	20231228	200000	712655940	4980	4980	4980	4980	0
8	20231228	195900	712655940	4980	4980	4980	4980	0
9	20231228	195800	712655940	4980	4980	4980	4980	0
10	20231228	195700	712655940	4980	4980	4980	4980	0
11	20231228	195600	712655940	4980	4980	4980	4980	0
12	20231228	195500	712655940	4980	4980	4980	4980	0
13	20231228	195400	712655940	4980	4980	4980	4980	0
14	20231228	195300	712655940	4980	4980	4980	4980	0
15	20231228	195200	712655940	4980	4980	4980	4980	0
16	20231228	195100	712655940	4980	4980	4980	4980	0
17	20231228	195000	712655940	4980	4980	4980	4980	0
18	20231228	194900	712655940	4980	4980	4980	4980	0
19	20231228	194800	712655940	4980	4980	4980	4980	0
20	20231228	194700	712655940	4980	4980	4980	4980	0
21	20231228	194600	712655940	4980	4980	4980	4980	0
22	20231228	194500	712655940	4980	4980	4980	4980	0
23	20231228	194400	712655940	4980	4980	4980	4980	0
24	20231228	194300	712655940	4980	4980	4980	4980	0
25	20231228	194200	712655940	4980	4980	4980	4980	0
26	20231228	194100	712655940	4980	4980	4980	4980	0
27	20231228	194000	712655940	4980	4980	4980	4980	0
28	20231228	193900	712655940	4980	4980	4980	4980	0
29	20231228	193800	712655940	4980	4980	4980	4980	0
30	20231228	193700	712655940	4980	4980	4980	4980	0
31	20231228	193600	712655940	4980	4980	4980	4980	0
32	20231228	193500	712655940	4980	4980	4980	4980	2265
33	20231228	193400	712655940	4980	4980	4980	4980	0
34	20231228	193300	712655940	4980	4980	4980	4980	0
35	20231228	193200	712655940	4980	4980	4980	4980	0
36	20231228	193100	712655940	4980	4980	4980	4980	0
37	20231228	193000	712655940	4980	4980	4980	4980	0
38	20231228	192900	712655940	4980	4980	4980	4980	0
39	20231228	192800	712655940	4980	4980	4980	4980	0
40	20231228	192700	712655940	4980	4980	4980	4980	0
41	20231228	192600	712655940	4980	4980	4980	4980	0
42	20231228	192500	712655940	4980	4980	4980	4980	0
43	20231228	192400	712655940	4980	4980	4980	4980	0
44	20231228	192300	712655940	4980	4980	4980	4980	0
45	20231228	192200	712655940	4980	4980	4980	4980	0
46	20231228	192100	712655940	4980	4980	4980	4980	0
47	20231228	192000	712655940	4980	4980	4980	4980	0
48	20231228	191900	712655940	4980	4980	4980	4980	0
49	20231228	191800	712655940	4980	4980	4980	4980	0
50	20231228	191700	712655940	4980	4980	4980	4980	0
51	20231228	191600	712655940	4980	4980	4980	4980	0
52	20231228	191500	712655940	4980	4980	4980	4980	0
53	20231228	191400	712655940	4980	4980	4980	4980	0
54	20231228	191300	712655940	4980	4980	4980	4980	0
55	20231228	191200	712655940	4980	4980	4980	4980	0
56	20231228	191100	712655940	4980	4980	4980	4980	0
57	20231228	191000	712655940	4980	4980	4980	4980	0
58	20231228	190900	712655940	4980	4980	4980	4980	0
59	20231228	190800	712655940	4980	4980	4980	4980	0
60	20231228	190700	712655940	4980	4980	4980	4980	0
61	20231228	190600	712655940	4980	4980	4980	4980	0
62	20231228	190500	712655940	4980	4980	4980	4980	2265
63	20231228	190400	712655940	4980	4980	4980	4980	0
64	20231228	190300	712655940	4980	4980	4980	4980	0
65	20231228	190200	712655940	4980	4980	4980	4980	0
66	20231228	190100	712655940	4980	4980	4980	4980	0
67	20231228	190000	712655940	4980	4980	4980	4980	0
68	20231228	185900	712655940	4980	4980	4980	4980	0
69	20231228	185800	712655940	4980	4980	4980	4980	0
70	20231228	185700	712655940	4980	4980	4980	4980	0
71	20231228	185600	712655940	4980	4980	4980	4980	0
72	20231228	185500	712655940	4980	4980	4980	4980	0
73	20231228	185400	712655940	4980	4980	4980	4980	0
74	20231228	185300	712655940	4980	4980	4980	4980	0
75	20231228	185200	712655940	4980	4980	4980	4980	0
76	20231228	185100	712655940	4980	4980	4980	4980	0
77	20231228	185000	712655940	4980	4980	4980	4980	0
78	20231228	184900	712655940	4980	4980	4980	4980	0
79	20231228	184800	712655940	4980	4980	4980	4980	0
80	20231228	184700	712655940	4980	4980	4980	4980	0
81	20231228	184600	712655940	4980	4980	4980	4980	0
82	20231228	184500	712655940	4980	4980	4980	4980	0
83	20231228	184400	712655940	4980	4980	4980	4980	0
84	20231228	184300	712655940	4980	4980	4980	4980	0
85	20231228	184200	712655940	4980	4980	4980	4980	0
86	20231228	184100	712655940	4980	4980	4980	4980	0
87	20231228	184000	712655940	4980	4980	4980	4980	0
88	20231228	183900	712655940	4980	4980	4980	4980	0
89	20231228	183800	712655940	4980	4980	4980	4980	0
90	20231228	183700	712655940	4980	4980	4980	4980	0
91	20231228	183600	712655940	4980	4980	4980	4980	0
92	20231228	183500	712655940	4980	4980	4980	4980	2265
93	20231228	183400	712655940	4980	4980	4980	4980	0
94	20231228	183300	712655940	4980	4980	4980	4980	0
95	20231228	183200	712655940	4980	4980	4980	4980	0
96	20231228	183100	712655940	4980	4980	4980	4980	0
97	20231228	183000	712655940	4980	4980	4980	4980	0
98	20231228	182900	712655940	4980	4980	4980	4980	0
99	20231228	182800	712655940	4980	4980	4980	4980	0
100	20231228	182700	712655940	4980	4980	4980	4980	0
101	20231228	182600	712655940	4980	4980	4980	4980	0
102	20231228	182500	712655940	4980	4980	4980	4980	0
103	20231228	182400	712655940	4980	4980	4980	4980	0
104	20231228	182300	712655940	4980	4980	4980	4980	0
105	20231228	182200	712655940	4980	4980	4980	4980	0
106	20231228	182100	712655940	4980	4980	4980	4980	0
107	20231228	182000	712655940	4980	4980	4980	4980	0
108	20231228	181900	712655940	4980	4980	4980	4980	0
109	20231228	181800	712655940	4980	4980	4980	4980	0
110	20231228	181700	712655940	4980	4980	4980	4980	0
111	20231228	181600	712655940	4980	4980	4980	4980	0
112	20231228	181500	712655940	4980	4980	4980	4980	0
113	20231228	181400	712655940	4980	4980	4980	4980	0
114	20231228	181300	712655940	4980	4980	4980	4980	0
115	20231228	181200	712655940	4980	4980	4980	4980	0
116	20231228	181100	712655940	4980	4980	4980	4980	0
117	20231228	181000	712655940	4980	4980	4980	4980	0
118	20231228	180900	712655940	4980	4980	4980	4980	0
119	20231228	180800	712655940	4980	4980	4980	4980	0
120	20231228	180700	712655940	4980	4980	4980	4980	0
121	20231228	180600	712655940	4980	4980	4980	4980	0
122	20231228	180500	712655940	4980	4980	4980	4980	2265
123	20231228	180400	712655940	4980	4980	4980	4980	0
124	20231228	180300	712655940	4980	4980	4980	4980	0
125	20231228	180200	712655940	4980	4980	4980	4980	0
126	20231228	180100	712655940	4980	4980	4980	4980	0
127	20231228	180000	712655940	4980	4980	4980	4980	0
128	20231228	175900	712655940	4980	4980	4980	4980	0
129	20231228	175800	712655940	4980	4980	4980	4980	0
130	20231228	175700	712655940	4980	4980	4980	4980	0
131	20231228	175600	712655940	4980	4980	4980	4980	0
132	20231228	175500	712655940	4980	4980	4980	4980	0
133	20231228	175400	712655940	4980	4980	4980	4980	0
134	20231228	175300	712655940	4980	4980	4980	4980	0
135	20231228	175200	712655940	4980	4980	4980	4980	0
136	20231228	175100	712655940	4980	4980	4980	4980	0
137	20231228	175000	712655940	4980	4980	4980	4980	0
138	20231228	174900	712655940	4980	4980	4980	4980	0
139	20231228	174800	712655940	4980	4980	4980	4980	0
140	20231228	174700	712655940	4980	4980	4980	4980	0
141	20231228	174600	712655940	4980	4980	4980	4980	0
142	20231228	174500	712655940	4980	4980	4980	4980	0
143	20231228	174400	712655940	4980	4980	4980	4980	0
144	20231228	174300	712655940	4980	4980	4980	4980	0
145	20231228	174200	712655940	4980	4980	4980	4980	0
146	20231228	174100	712655940	4980	4980	4980	4980	0
147	20231228	174000	712655940	4980	4980	4980	4980	0
148	20231228	173900	712655940	4980	4980	4980	4980	0
149	20231228	173800	712655940	4980	4980	4980	4980	0
150	20231228	173700	712655940	4980	4980	4980	4980	0
151	20231228	173600	712655940	4980	4980	4980	4980	0
152	20231228	173500	712655940	4980	4980	4980	4980	2265
153	20231228	173400	712655940	4980	4980	4980	4980	0
154	20231228	173300	712655940	4980	4980	4980	4980	0
155	20231228	173200	712655940	4980	4980	4980	4980	0
156	20231228	173100	712655940	4980	4980	4980	4980	0
157	20231228	173000	712655940	4980	4980	4980	4980	0
158	20231228	172900	712655940	4980	4980	4980	4980	0
159	20231228	172800	712655940	4980	4980	4980	4980	0
160	20231228	172700	712655940	4980	4980	4980	4980	0
161	20231228	172600	712655940	4980	4980	4980	4980	0
162	20231228	172500	712655940	4980	4980	4980	4980	0
163	20231228	172400	712655940	4980	4980	4980	4980	0
164	20231228	172300	712655940	4980	4980	4980	4980	0
165	20231228	172200	712655940	4980	4980	4980	4980	0
166	20231228	172100	712655940	4980	4980	4980	4980	0
167	20231228	172000	712655940	4980	4980	4980	4980	0
168	20231228	171900	712655940	4980	4980	4980	4980	0
169	20231228	171800	712655940	4980	4980	4980	4980	0
170	20231228	171700	712655940	4980	4980	4980	4980	0
171	20231228	171600	712655940	4980	4980	4980	4980	0
172	20231228	171500	712655940	4980	4980	4980	4980	0
173	20231228	171400	712655940	4980	4980	4980	4980	0
174	20231228	171300	712655940	4980	4980	4980	4980	0
175	20231228	171200	712655940	4980	4980	4980	4980	0
176	20231228	171100	712655940	4980	4980	4980	4980	0
177	20231228	171000	712655940	4980	4980	4980	4980	0
178	20231228	170900	712655940	4980	4980	4980	4980	0
179	20231228	170800	712655940	4980	4980	4980	4980	0
180	20231228	170700	712655940	4980	4980	4980	4980	0
181	20231228	170600	712655940	4980	4980	4980	4980	0
182	20231228	170500	712655940	4980	4980	4980	4980	2265
183	20231228	170400	712655940	4980	4980	4980	4980	0
184	20231228	170300	712655940	4980	4980	4980	4980	0
185	20231228	170200	712655940	4980	4980	4980	4980	0
186	20231228	170100	712655940	4980	4980	4980	4980	0
187	20231228	170000	712655940	4980	4980	4980	4980	0
188	20231228	165900	712655940	4980	4980	4980	4980	0
189	20231228	165800	712655940	4980	4980	4980	4980	0
190	20231228	165700	712655940	4980	4980	4980	4980	0
191	20231228	165600	712655940	4980	4980	4980	4980	0
192	20231228	165500	712655940	4980	4980	4980	4980	0
193	20231228	165400	712655940	4980	4980	4980	4980	0
194	20231228	165300	712655940	4980	4980	4980	4980	0
195	20231228	165200	712655940	4980	4980	4980	4980	0
196	20231228	165100	712655940	4980	4980	4980	4980	0
197	20231228	165000	712655940	4980	4980	4980	4980	0
198	20231228	164900	712655940	4980	4980	4980	4980	0
199	20231228	164800	712655940	4980	4980	4980	4980	0
200	20231228	164700	712655940	4980	4980	4980	4980	0
201	20231228	164600	712655940	4980	4980	4980	4980	0
202	20231228	164500	712655940	4980	4980	4980	4980	0
203	20231228	164400	712655940	4980	4980	4980	4980	0
204	20231228	164300	712655940	4980	4980	4980	4980	0
205	20231228	164200	712655940	4980	4980	4980	4980	0
206	20231228	164100	712655940	4980	4980	4980	4980	0
207	20231228	164000	712655940	4980	4980	4980	4980	0
208	20231228	163900	712655940	4980	4980	4980	4980	0
209	20231228	163800	712655940	4980	4980	4980	4980	0
210	20231228	163700	712655940	4980	4980	4980	4980	0
211	20231228	163600	712655940	4980	4980	4980	4980	0
212	20231228	163500	712655940	4980	4980	4980	4980	2265
213	20231228	163400	712655940	4980	4980	4980	4980	0
214	20231228	163300	712655940	4980	4980	4980	4980	0
215	20231228	163200	712655940	4980	4980	4980	4980	0
216	20231228	163100	712655940	4980	4980	4980	4980	0
217	20231228	163000	712655940	4980	4980	4980	4980	0
218	20231228	162900	712655940	4980	4980	4980	4980	0
219	20231228	162800	712655940	4980	4980	4980	4980	0
220	20231228	162700	712655940	4980	4980	4980	4980	0
221	20231228	162600	712655940	4980	4980	4980	4980	0
222	20231228	162500	712655940	4980	4980	4980	4980	0
223	20231228	162400	712655940	4980	4980	4980	4980	0
224	20231228	162300	712655940	4980	4980	4980	4980	0
225	20231228	162200	712655940	4980	4980	4980	4980	0
226	20231228	162100	712655940	4980	4980	4980	4980	0
227	20231228	162000	712655940	4980	4980	4980	4980	0
228	20231228	161900	712655940	4980	4980	4980	4980	0
229	20231228	161800	712655940	4980	4980	4980	4980	0
230	20231228	161700	712655940	4980	4980	4980	4980	0
231	20231228	161600	712655940	4980	4980	4980	4980	0
232	20231228	161500	712655940	4980	4980	4980	4980	0
233	20231228	161400	712655940	4980	4980	4980	4980	0
234	20231228	161300	712655940	4980	4980	4980	4980	0
235	20231228	161200	712655940	4980	4980	4980	4980	0
236	20231228	161100	712655940	4980	4980	4980	4980	0
237	20231228	161000	712655940	4980	4980	4980	4980	0
238	20231228	160900	712655940	4980	4980	4980	4980	0
239	20231228	160800	712655940	4980	4980	4980	4980	0
240	20231228	160700	712655940	4980	4980	4980	4980	0
241	20231228	160600	712655940	4980	4980	4980	4980	0
242	20231228	160500	712655940	4980	4980	4980	4980	2265
243	20231228	160400	712655940	4980	4980	4980	4980	0
244	20231228	160300	712655940	4980	4980	4980	4980	0
245	20231228	160200	712655940	4980	4980	4980	4980	0
246	20231228	160100	712655940	4980	4980	4980	4980	0
247	20231228	160000	712655940	4980	4980	4980	4980	0
248	20231228	155900	712655940	4980	4980	4980	4980	0
249	20231228	155800	712655940	4980	4980	4980	4980	0
250	20231228	155700	712655940	4980	4980	4980	4980	0
251	20231228	155600	712655940	4980	4980	4980	4980	0
252	20231228	155500	712655940	4980	4980	4980	4980	0
253	20231228	155400	712655940	4980	4980	4980	4980	0
254	20231228	155300	712655940	4980	4980	4980	4980	0
255	20231228	155200	712655940	4980	4980	4980	4980	0
256	20231228	155100	712655940	4980	4980	4980	4980	0
257	20231228	155000	712655940	4980	4980	4980	4980	0
258	20231228	154900	712655940	4980	4980	4980	4980	0
259	20231228	154800	712655940	4980	4980	4980	4980	0
260	20231228	154700	712655940	4980	4980	4980	4980	0
261	20231228	154600	712655940	4980	4980	4980	4980	0
262	20231228	154500	712655940	4980	4980	4980	4980	0
263	20231228	154400	712655940	4980	4980	4980	4980	0
264	20231228	154300	712655940	4980	4980	4980	4980	0
265	20231228	154200	712655940	4980	4980	4980	4980	0
266	20231228	154100	712655940	4980	4980	4980	4980	0
267	20231228	154000	712655940	4980	4980	4980	4980	0
268	20231228	153900	712655940	4980	4980	4980	4980	0
269	20231228	153800	712655940	4980	4980	4980	4980	0
270	20231228	153700	712655940	4980	4980	4980	4980	0
271	20231228	153600	712655940	4980	4980	4980	4980	0
272	20231228	153500	712655940	4980	4980	4980	4980	2265
273	20231228	153400	712655940	4980	4980	4980	4980	0
274	20231228	153300	712655940	4980	4980	4980	4980	0
275	20231228	153200	712655940	4980	4980	4980	4980	0
276	20231228	153100	712655940	4980	4980	4980	4980	0
277	20231228	153000	712655940	4980	4980	4980	4980	2265
278	20231228	152900	701376240	4980	4980	4980	4980	0
279	20231228	152800	701376240	4980	4980	4980	4980	0
280	20231228	152700	701376240	4980	4980	4980	4980	0
281	20231228	152600	701376240	4980	4980	4980	4980	0
282	20231228	152500	701376240	4980	4980	4980	4980	0
283	20231228	152400	701376240	4980	4980	4980	4980	0
284	20231228	152300	701376240	4980	4980	4980	4980	0
285	20231228	152200	701376240	4980	4980	4980	4980	0
286	20231228	152100	701376240	4980	4980	4980	4980	0
287	20231228	152000	701376240	4980	4980	4980	4980	0
288	20231228	151900	701376240	4980	4970	4980	4970	43
289	20231228	151800	701162210	4970	4980	4980	4970	43
290	20231228	151700	700948200	4980	4980	4980	4980	173
291	20231228	151600	700086660	4980	4980	4980	4980	112
292	20231228	151500	699528900	4980	4990	4990	4980	113
293	20231228	151400	698965300	4990	4990	4990	4970	269
294	20231228	151300	697627115	4990	4990	4990	4990	137
295	20231228	151200	696943485	4990	5000	5000	4980	86
296	20231228	151100	696513720	4970	5000	5000	4970	379
297	20231228	151000	694623490	5000	4990	5000	4990	113
298	20231228	150900	694058610	5000	5000	5000	4995	74
299	20231228	150800	693688630	5000	5000	5000	4995	169
300	20231228	150700	692843665	5000	5000	5000	4995	76
301	20231228	150600	692463685	5000	5000	5000	4995	175
302	20231228	150500	691589200	5000	5000	5000	5000	67
303	20231228	150400	691254200	5000	5000	5000	4970	1136
304	20231228	150300	685595285	4990	5000	5000	4990	319
305	20231228	150200	684002795	5000	5000	5000	4995	83
306	20231228	150100	683587815	4995	5000	5000	4995	107
307	20231228	150000	683052850	5000	5000	5000	4995	135
308	20231228	145900	682378165	5000	5000	5000	4990	297
309	20231228	145800	680893355	5000	5010	5010	5000	251
310	20231228	145700	679635985	5010	5000	5010	5000	375
311	20231228	145600	677759395	5000	5010	5010	4995	249
312	20231228	145500	676514330	5010	5010	5010	5010	296
313	20231228	145400	675031370	5010	5010	5010	5010	220
314	20231228	145300	673929170	5010	5000	5010	4990	428
315	20231228	145200	671786175	5010	5010	5010	5010	223
316	20231228	145100	670668945	5010	5000	5010	5000	226
317	20231228	145000	669538375	5000	4995	5000	4995	430
318	20231228	144900	667389420	4995	4995	4995	4995	275
319	20231228	144800	666015795	4995	4995	4995	4995	217
320	20231228	144700	664931880	4995	4990	4995	4990	197
321	20231228	144600	663948105	4985	4985	4985	4985	485
322	20231228	144500	661530380	4985	4985	4985	4980	953
323	20231228	144400	656783025	4985	4985	4990	4985	211
324	20231228	144300	655730425	4990	4995	4995	4985	535
325	20231228	144200	653060300	4995	4990	4995	4990	252
326	20231228	144100	651801565	4995	4990	4995	4990	275
327	20231228	144000	650428275	4995	4990	4995	4990	299
328	20231228	143900	648935395	4995	4995	4995	4995	358
329	20231228	143800	647147185	4995	4995	4995	4995	255
330	20231228	143700	645873460	4995	4995	4995	4995	224
331	20231228	143600	644754580	4995	4995	4995	4980	421
332	20231228	143500	642652505	4995	4995	4995	4995	229
333	20231228	143400	641508650	4995	4995	4995	4990	315
334	20231228	143300	639935810	4990	4990	4995	4990	293
335	20231228	143200	638472605	4995	4985	4995	4980	561
336	20231228	143100	635676620	4980	4985	4985	4980	222
337	20231228	143000	634570250	4985	4980	4985	4980	238
338	20231228	142900	633384240	4980	4980	4980	4980	358
339	20231228	142800	631601400	4980	4980	4980	4965	711
340	20231228	142700	628067530	4980	4980	4980	4980	183
341	20231228	142600	627156190	4980	4980	4980	4980	159
342	20231228	142500	626364370	4980	4980	4985	4980	1295
343	20231228	142400	619915265	4980	4980	4980	4980	289
344	20231228	142300	618476045	4980	4980	4980	4980	163
345	20231228	142200	617664305	4980	4980	4980	4980	293
346	20231228	142100	616205165	4970	4980	4980	4970	218
347	20231228	142000	615119625	4980	4980	4980	4980	277
348	20231228	141900	613740165	4980	4980	4980	4980	163
349	20231228	141800	612928425	4980	4980	4980	4970	297
350	20231228	141700	611449375	4980	4980	4980	4980	286
351	20231228	141600	610025095	4980	4980	4980	4970	293
352	20231228	141500	608565985	4980	4980	4980	4980	295
353	20231228	141400	607096885	4980	4980	4980	4975	158
354	20231228	141300	606310050	4985	4980	4985	4980	1151
355	20231228	141200	600578060	4980	4980	4980	4970	1118
356	20231228	141100	595018135	4980	4985	4985	4980	435
357	20231228	141000	592850395	4985	4985	4985	4985	250
358	20231228	140900	591604145	4985	4985	4985	4985	2037
359	20231228	140800	581449700	4985	4990	4990	4985	295
360	20231228	140700	579978380	4995	4995	4995	4995	159
361	20231228	140600	579184175	4995	4990	4995	4990	150
362	20231228	140500	578435655	4995	4995	4995	4995	162
363	20231228	140400	577626465	4995	4980	4995	4975	343
364	20231228	140300	575914640	4990	4995	4995	4985	252
365	20231228	140200	574657565	4995	4995	4995	4990	163
366	20231228	140100	573843385	4995	4995	4995	4995	202
367	20231228	140000	572834395	4995	4995	4995	4995	307
368	20231228	135900	571300930	4995	4995	4995	4995	148
369	20231228	135800	570561670	4995	4995	4995	4995	164
370	20231228	135700	569742490	4995	4995	4995	4995	308
371	20231228	135600	568204030	4995	4995	4995	4995	147
372	20231228	135500	567469765	4995	4995	4995	4990	202
373	20231228	135400	566460850	4995	4995	4995	4980	158
374	20231228	135300	565671775	4995	5000	5000	4995	346
375	20231228	135200	563942700	5000	5000	5000	4980	361
376	20231228	135100	562140900	5000	4995	5000	4995	195
377	20231228	135000	561166865	5000	5000	5000	4980	318
378	20231228	134900	559577065	5000	5000	5000	5000	150
379	20231228	134800	558827065	5000	5000	5000	5000	163
380	20231228	134700	558012065	5000	5000	5000	5000	149
381	20231228	134600	557267065	5010	4990	5010	4990	1856
382	20231228	134500	547986800	5000	5000	5000	4985	165
383	20231228	134400	547161825	4995	5000	5010	4995	221
384	20231228	134300	546055355	5000	5010	5010	5000	334
385	20231228	134200	544383765	5010	5010	5010	5010	152
386	20231228	134100	543622245	5010	5010	5010	5010	170
387	20231228	134000	542770545	5010	5010	5010	4980	452
388	20231228	133900	540513555	5010	5000	5010	5000	314
389	20231228	133800	538941925	5000	5000	5000	5000	245
390	20231228	133700	537716925	5000	5000	5000	5000	146
391	20231228	133600	536986925	5000	5000	5000	5000	308
392	20231228	133500	535446925	5000	5000	5000	5000	151
393	20231228	133400	534691925	5000	4980	5000	4980	192
394	20231228	133300	533732525	5000	5000	5000	4980	207
395	20231228	133200	532698525	5000	5000	5000	5000	349
396	20231228	133100	530953525	5000	5000	5000	5000	164
397	20231228	133000	530133525	5000	5000	5000	5000	151
398	20231228	132900	529378525	5000	5000	5000	5000	305
399	20231228	132800	527853525	4980	5000	5000	4980	359
400	20231228	132700	526062725	5000	5000	5000	5000	165
401	20231228	132600	525237725	5000	5000	5000	5000	158
402	20231228	132500	524447725	5000	5000	5000	5000	296
403	20231228	132400	522967725	5000	5000	5000	5000	161
404	20231228	132300	522162725	5000	5000	5000	5000	152
405	20231228	132200	521402725	5000	5000	5000	5000	302
406	20231228	132100	519892725	5000	5000	5000	5000	220
407	20231228	132000	518792725	5000	5000	5000	4990	411
408	20231228	131900	516739935	5000	5000	5000	5000	163
409	20231228	131800	515924935	4990	5000	5000	4990	447
410	20231228	131700	513691485	5000	5000	5000	5000	162
411	20231228	131600	512881485	5000	5000	5000	4990	153
412	20231228	131500	512116495	5000	5000	5000	4990	341
413	20231228	131400	510411505	5000	5000	5000	4990	350
414	20231228	131300	508663505	5000	5000	5000	5000	262
415	20231228	131200	507353505	5000	5000	5000	5000	168
416	20231228	131100	506513505	5000	5000	5000	5000	319
417	20231228	131000	504918505	5000	4995	5000	4995	262
418	20231228	130900	503608985	4995	4995	4995	4995	76
419	20231228	130800	503229365	4995	4995	5000	4990	369
420	20231228	130700	501385415	4990	4990	4990	4990	321
421	20231228	130600	499783625	4990	4985	4990	4985	186
422	20231228	130500	498855660	4990	4985	4990	4985	1025
423	20231228	130400	493743645	4985	4985	4985	4975	306
424	20231228	130300	492218345	4985	4980	4985	4980	383
425	20231228	130200	490310200	4985	4990	4990	4980	152
426	20231228	130100	489551755	4990	4990	4990	4990	305
427	20231228	130000	488029805	4990	4990	4990	4990	164
428	20231228	125900	487211445	4990	4990	4990	4990	267
429	20231228	125800	485879115	4990	4975	4990	4975	244
430	20231228	125700	484663040	4985	4985	4985	4975	820
431	20231228	125600	480580340	4985	4980	4985	4980	291
432	20231228	125500	479130435	4980	4980	4980	4980	1
433	20231228	125400	479125455	4985	4980	4985	4980	914
434	20231228	125300	474573010	4980	4980	4980	4980	153
435	20231228	125200	473811070	4985	4980	4985	4980	160
436	20231228	125100	473014265	4980	4980	4980	4980	289
437	20231228	125000	471575045	4980	4980	4990	4980	417
438	20231228	124900	469496900	4985	4980	4985	4980	360
439	20231228	124800	467702350	4980	4990	4990	4980	683
440	20231228	124700	464299180	4995	4995	4995	4980	5144
441	20231228	124600	438637560	4990	4980	4990	4975	3470
442	20231228	124500	421344090	4980	4980	4980	4980	350
443	20231228	124400	419601090	4980	4980	4980	4975	621
444	20231228	124300	416509320	4980	4995	4995	4970	619
445	20231228	124200	413425810	5000	4980	5000	4980	1696
446	20231228	124100	404962340	4980	4980	4980	4980	146
447	20231228	124000	404235260	4975	4980	4980	4975	300
448	20231228	123900	402742030	4980	4980	4980	4970	448
449	20231228	123800	400514000	4980	4980	4980	4970	189
450	20231228	123700	399572930	4980	4980	4980	4980	147
451	20231228	123600	398840870	4980	4975	4980	4975	324
452	20231228	123500	397227355	4980	4980	4980	4980	146
453	20231228	123400	396500275	4980	4980	4980	4980	145
454	20231228	123300	395778175	4980	4980	4980	4975	295
455	20231228	123200	394309085	4975	4975	4980	4975	165
456	20231228	123100	393488205	4980	4980	4980	4980	146
457	20231228	123000	392761125	4980	4980	4980	4970	148
458	20231228	122900	392024105	4980	4980	4980	4980	295
459	20231228	122800	390555005	4980	4980	4980	4980	146
460	20231228	122700	389827925	4980	4980	4980	4980	150
461	20231228	122600	389080925	4975	4980	4980	4970	502
462	20231228	122500	386583070	4970	4970	4980	4970	519
463	20231228	122400	384002190	4975	4985	4985	4975	261
464	20231228	122300	382702255	4980	4990	4990	4980	232
465	20231228	122200	381544590	4990	4995	5000	4990	512
466	20231228	122100	378986795	5000	4995	5000	4995	146
467	20231228	122000	378257520	5000	5000	5000	5000	153
468	20231228	121900	377492520	5000	5000	5000	5000	145
469	20231228	121800	376767520	5000	4995	5000	4995	1471
470	20231228	121700	369418980	4995	4995	4995	4995	145
471	20231228	121600	368694705	4995	4995	4995	4995	146
472	20231228	121500	367965435	4995	4995	4995	4995	292
473	20231228	121400	366506895	4980	4980	4980	4980	31
474	20231228	121300	366352515	4980	4980	4980	4980	145
475	20231228	121200	365630415	4980	4980	4980	4980	146
476	20231228	121100	364903335	4980	4980	4980	4980	291
477	20231228	121000	363454155	4980	4980	4980	4975	190
478	20231228	120900	362508080	4975	4980	4980	4975	185
479	20231228	120800	361586975	4980	4980	4980	4980	317
480	20231228	120700	360008315	4975	4975	4975	4975	85
481	20231228	120600	359585440	4975	4975	4980	4975	200
482	20231228	120500	358589715	4975	4985	4985	4975	616
483	20231228	120400	355523105	4995	4995	4995	4985	829
484	20231228	120300	351382470	4995	5020	5020	4995	656
485	20231228	120200	348101595	5020	5020	5020	5020	145
486	20231228	120100	347373695	5020	5020	5020	5020	291
487	20231228	120000	345912875	5020	5020	5020	5020	162
488	20231228	115900	345099635	5020	5020	5020	5010	149
489	20231228	115800	344351665	5020	5010	5020	5000	465
490	20231228	115700	342023635	5010	5020	5020	5000	539
491	20231228	115600	339323995	5010	5020	5020	5000	169
492	20231228	115500	338475875	5020	5020	5020	5020	168
493	20231228	115400	337632515	5020	5010	5020	5010	350
494	20231228	115300	335876085	5020	5020	5020	5020	173
495	20231228	115200	335007625	5020	5020	5020	5020	148
496	20231228	115100	334264665	5020	5020	5020	5020	146
497	20231228	115000	333531745	5020	5020	5020	5020	292
498	20231228	114900	332065905	5020	5010	5020	5010	316
499	20231228	114800	330481035	5020	5020	5020	4995	151
500	20231228	114700	329723080	5010	5010	5020	5010	296
501	20231228	114600	328240090	5010	5010	5010	5010	176
502	20231228	114500	327358330	5010	5010	5010	5010	147
503	20231228	114400	326621860	5010	5010	5010	5010	149
504	20231228	114300	325875370	5010	5000	5010	5000	295
505	20231228	114200	324397430	5010	5010	5010	5010	173
506	20231228	114100	323530700	5010	5010	5010	5010	149
507	20231228	114000	322784210	5010	5010	5010	5010	293
508	20231228	113900	321316280	5010	5000	5010	5000	646
509	20231228	113800	318084490	5000	5000	5000	5000	145
510	20231228	113700	317359490	5000	5000	5000	5000	146
511	20231228	113600	316629490	5000	5000	5000	5000	291
512	20231228	113500	315174490	5000	4990	5000	4980	546
513	20231228	113400	312451640	5000	5000	5000	5000	145
514	20231228	113300	311726640	5000	4995	5000	4985	427
515	20231228	113200	309593145	4985	4985	4985	4985	37
516	20231228	113100	309408700	4985	4995	4995	4985	430
517	20231228	113000	307263690	4995	4995	4995	4995	171
518	20231228	112900	306409545	4995	4995	4995	4995	291
519	20231228	112800	304956000	4995	4995	4995	4995	146
520	20231228	112700	304226730	4990	4990	4990	4990	147
521	20231228	112600	303493200	4990	4985	4990	4985	296
522	20231228	112500	302016180	4985	4990	4990	4985	160
523	20231228	112400	301217800	4990	4990	4990	4990	346
524	20231228	112300	299491260	4990	4990	4990	4990	145
525	20231228	112200	298767710	4990	5000	5000	4990	308
526	20231228	112100	297229330	5000	5000	5000	5000	151
527	20231228	112000	296474330	5000	5000	5000	5000	146
528	20231228	111900	295744330	5000	4995	5000	4995	301
529	20231228	111800	294240110	4995	4995	4995	4995	175
530	20231228	111700	293365985	5000	5000	5000	5000	145
531	20231228	111600	292640985	4990	4990	4990	4985	291
532	20231228	111500	291188930	4975	5000	5000	4975	161
533	20231228	111400	290384305	4970	5000	5000	4970	445
534	20231228	111300	288168305	4970	4990	4990	4970	164
535	20231228	111200	287350305	4990	5000	5000	4990	480
536	20231228	111100	284952655	5000	4995	5000	4995	192
537	20231228	111000	283993610	4995	4995	4995	4995	145
538	20231228	110900	283269335	4995	4995	4995	4995	146
539	20231228	110800	282540065	4995	4995	4995	4995	291
540	20231228	110700	281086520	4995	4995	4995	4995	151
541	20231228	110600	280332275	4995	4975	4995	4975	414
542	20231228	110500	278269625	4975	5000	5000	4975	307
543	20231228	110400	276734650	4975	5010	5010	4975	152
544	20231228	110300	275973270	4975	4990	5010	4975	158
545	20231228	110200	275182095	5010	5010	5010	5010	145
546	20231228	110100	274455645	5000	5000	5000	5000	321
547	20231228	110000	272850645	5000	5000	5000	5000	146
548	20231228	105900	272120645	5000	5010	5010	5000	199
549	20231228	105800	271123995	5010	5010	5010	5010	292
550	20231228	105700	269661075	5010	5010	5010	5010	145
551	20231228	105600	268934625	5010	5000	5010	5000	148
552	20231228	105500	268194615	5000	5000	5000	4995	156
553	20231228	105400	267414645	5010	5010	5020	5010	300
554	20231228	105300	265911635	5020	5020	5020	5020	202
555	20231228	105200	264897595	5020	5020	5020	5000	180
556	20231228	105100	263994605	5020	5020	5020	5010	576
557	20231228	105000	261103105	5010	5010	5020	5010	149
558	20231228	104900	260356595	5010	5010	5010	5010	241
559	20231228	104800	259149185	5010	5010	5010	5000	202
560	20231228	104700	258137675	5010	5010	5010	5010	293
561	20231228	104600	256669745	5010	5010	5010	5010	149
562	20231228	104500	255923255	5010	5000	5010	5000	150
563	20231228	104400	255171775	5010	5010	5010	4985	1045
564	20231228	104300	249962335	5010	5010	5010	5010	295
565	20231228	104200	248484385	5000	5010	5010	4985	540
566	20231228	104100	245788420	4995	5010	5010	4995	279
567	20231228	104000	244392575	5010	5000	5010	4985	315
568	20231228	103900	242816420	5000	4990	5000	4990	168
569	20231228	103800	241977300	4995	5010	5010	4995	157
570	20231228	103700	241190755	5010	5000	5010	4990	185
571	20231228	103600	240264115	5010	5000	5010	4995	356
572	20231228	103500	238481465	5000	5020	5020	5000	163
573	20231228	103400	237664935	5000	5020	5020	5000	164
574	20231228	103300	236841695	5020	5010	5020	4990	808
575	20231228	103200	232803585	5010	5010	5010	5010	175
576	20231228	103100	231926835	5010	5010	5010	4995	204
577	20231228	103000	230905545	5010	5010	5010	4995	128
578	20231228	102900	230265765	5000	5000	5000	5000	294
579	20231228	102800	228795765	4985	5000	5000	4985	258
580	20231228	102700	227507350	5000	4995	5000	4990	207
581	20231228	102600	226472955	5000	5000	5000	4995	324
582	20231228	102500	224853105	5000	4995	5000	4990	150
583	20231228	102400	224103120	5000	5000	5000	5000	148
584	20231228	102300	223363120	5000	5000	5000	5000	148
585	20231228	102200	222623120	5000	5010	5010	5000	359
586	20231228	102100	220826660	5010	5010	5010	5010	151
587	20231228	102000	220070150	5010	5000	5010	5000	2138
588	20231228	101900	209379880	5000	4990	5000	4990	425
589	20231228	101800	207257800	4990	4990	4995	4990	158
590	20231228	101700	206468640	4995	4995	4995	4995	175
591	20231228	101600	205594515	4995	4995	4995	4995	149
592	20231228	101500	204850260	4995	4995	4995	4995	294
593	20231228	101400	203381730	4995	4990	4995	4990	148
594	20231228	101300	202643200	4990	4985	4990	4965	218
595	20231228	101200	201556285	4985	4985	4995	4955	532
596	20231228	101100	198906630	4985	4995	4995	4985	247
597	20231228	101000	197673875	4995	5000	5000	4990	171
598	20231228	100900	196819790	5000	5000	5000	5000	149
599	20231228	100800	196074790	5000	4995	5000	4995	319
600	20231228	100700	194479800	5000	5000	5000	4995	200
601	20231228	100600	193479810	4995	4995	4995	4990	551
602	20231228	100500	190727585	5000	5000	5000	5000	320
603	20231228	100400	189127585	5000	5000	5000	4995	184
604	20231228	100300	188207620	4995	4995	5000	4990	146
605	20231228	100200	187478720	4990	4995	5000	4990	192
606	20231228	100100	186519045	5000	4985	5000	4985	325
607	20231228	100000	184894920	4990	4995	4995	4990	151
608	20231228	095900	184140680	4995	4995	4995	4975	261
609	20231228	095800	182837030	4995	4995	5000	4995	223
610	20231228	095700	181723140	4995	4990	4995	4990	142
611	20231228	095600	181014540	4995	4995	5000	4985	2077
612	20231228	095500	170637750	4990	4985	4995	4985	267
613	20231228	095400	169305465	4980	4980	4985	4980	157
614	20231228	095300	168523600	4960	4985	4985	4955	355
615	20231228	095200	166759240	4980	4985	4990	4980	302
616	20231228	095100	165253770	4980	4980	4980	4980	170
617	20231228	095000	164407170	4980	4995	4995	4980	297
618	20231228	094900	162923995	5000	5000	5000	4980	342
619	20231228	094800	161219975	5000	4995	5000	4995	315
620	20231228	094700	159645815	4995	4995	5000	4995	867
621	20231228	094600	155315010	4995	5000	5000	4995	239
622	20231228	094500	154120355	4995	4995	5000	4995	297
623	20231228	094400	152636000	5000	4995	5000	4995	505
624	20231228	094300	150112550	5000	4980	5000	4980	2507
625	20231228	094200	137594380	4980	4975	4980	4975	225
626	20231228	094100	136473930	4975	4970	4975	4970	148
627	20231228	094000	135737870	4970	4970	4970	4970	178
628	20231228	093900	134853210	4970	4965	4970	4965	867
629	20231228	093800	130544565	4965	4970	4970	4965	203
630	20231228	093700	129535680	4965	4960	4965	4960	206
631	20231228	093600	128513160	4960	4965	4965	4960	195
632	20231228	093500	127545330	4970	4975	4975	4970	175
633	20231228	093400	126674735	4975	4975	4975	4975	224
634	20231228	093300	125560335	4975	4975	4975	4975	172
635	20231228	093200	124704635	4975	4975	4975	4975	345
636	20231228	093100	122988260	4970	4970	4975	4970	330
637	20231228	093000	121348145	4970	4965	4970	4965	304
638	20231228	092900	119838770	4965	4960	4970	4960	269
639	20231228	092800	118503055	4970	4960	4970	4960	1168
640	20231228	092700	112708095	4975	4960	4975	4960	1546
641	20231228	092600	105027160	4960	4960	4960	4960	62
642	20231228	092500	104719640	4960	4960	4965	4960	276
643	20231228	092400	103349805	4955	4955	4955	4955	97
644	20231228	092300	102869170	4955	4955	4955	4955	630
645	20231228	092200	99747520	4955	4960	4965	4955	230
646	20231228	092100	98606670	4965	4965	4965	4965	316
647	20231228	092000	97037730	4960	4945	4960	4945	956
648	20231228	091900	92299305	4940	4940	4940	4940	433
649	20231228	091800	90160285	4940	4930	4940	4930	1036
650	20231228	091700	85049905	4930	4945	4945	4930	1588
651	20231228	091600	77218935	4945	4935	4945	4935	54
652	20231228	091500	76952005	4930	4930	4930	4930	212
653	20231228	091400	75906845	4925	4935	4935	4915	294
654	20231228	091300	74457730	4920	4945	4945	4920	768
655	20231228	091200	70674065	4940	4915	4940	4915	223
656	20231228	091100	69573000	4915	4925	4925	4905	2029
657	20231228	091000	59608750	4930	4935	4935	4930	171
658	20231228	090900	58764870	4935	4940	4940	4930	423
659	20231228	090800	56679460	4945	4935	4945	4935	632
660	20231228	090700	53557590	4935	4935	4935	4935	168
661	20231228	090600	52728510	4940	4955	4955	4925	1337
662	20231228	090500	46126195	4940	4935	4940	4930	644
663	20231228	090400	42947435	4905	4930	4985	4905	3436
664	20231228	090300	26002420	4915	4890	4915	4890	3685
665	20231228	090200	7936050	4870	4870	4895	4870	484
666	20231228	090100	5574620	4870	4895	4895	4870	194
667	20231228	090000	4625640	4895	4860	4900	4860	950