KissMeData/092200/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200200	1418431925	4980	4980	4980	4980	9400
3	20231228	200100	1418431925	4980	4980	4980	4980	0
4	20231228	200000	1418431925	4980	4980	4980	4980	0
5	20231228	195900	1418431925	4980	4980	4980	4980	0
6	20231228	195800	1418431925	4980	4980	4980	4980	0
7	20231228	195700	1418431925	4980	4980	4980	4980	0
8	20231228	195600	1418431925	4980	4980	4980	4980	0
9	20231228	195500	1418431925	4980	4980	4980	4980	0
10	20231228	195400	1418431925	4980	4980	4980	4980	0
11	20231228	195300	1418431925	4980	4980	4980	4980	0
12	20231228	195200	1418431925	4980	4980	4980	4980	0
13	20231228	195100	1418431925	4980	4980	4980	4980	0
14	20231228	195000	1418431925	4980	4980	4980	4980	0
15	20231228	194900	1418431925	4980	4980	4980	4980	0
16	20231228	194800	1418431925	4980	4980	4980	4980	0
17	20231228	194700	1418431925	4980	4980	4980	4980	0
18	20231228	194600	1418431925	4980	4980	4980	4980	0
19	20231228	194500	1418431925	4980	4980	4980	4980	0
20	20231228	194400	1418431925	4980	4980	4980	4980	0
21	20231228	194300	1418431925	4980	4980	4980	4980	0
22	20231228	194200	1418431925	4980	4980	4980	4980	0
23	20231228	194100	1418431925	4980	4980	4980	4980	0
24	20231228	194000	1418431925	4980	4980	4980	4980	0
25	20231228	193900	1418431925	4980	4980	4980	4980	0
26	20231228	193800	1418431925	4980	4980	4980	4980	0
27	20231228	193700	1418431925	4980	4980	4980	4980	0
28	20231228	193600	1418431925	4980	4980	4980	4980	0
29	20231228	193500	1418431925	4980	4980	4980	4980	0
30	20231228	193400	1418431925	4980	4980	4980	4980	0
31	20231228	193300	1418431925	4980	4980	4980	4980	0
32	20231228	193200	1418431925	4980	4980	4980	4980	9400
33	20231228	193100	1418431925	4980	4980	4980	4980	0
34	20231228	193000	1418431925	4980	4980	4980	4980	0
35	20231228	192900	1418431925	4980	4980	4980	4980	0
36	20231228	192800	1418431925	4980	4980	4980	4980	0
37	20231228	192700	1418431925	4980	4980	4980	4980	0
38	20231228	192600	1418431925	4980	4980	4980	4980	0
39	20231228	192500	1418431925	4980	4980	4980	4980	0
40	20231228	192400	1418431925	4980	4980	4980	4980	0
41	20231228	192300	1418431925	4980	4980	4980	4980	0
42	20231228	192200	1418431925	4980	4980	4980	4980	0
43	20231228	192100	1418431925	4980	4980	4980	4980	0
44	20231228	192000	1418431925	4980	4980	4980	4980	0
45	20231228	191900	1418431925	4980	4980	4980	4980	0
46	20231228	191800	1418431925	4980	4980	4980	4980	0
47	20231228	191700	1418431925	4980	4980	4980	4980	0
48	20231228	191600	1418431925	4980	4980	4980	4980	0
49	20231228	191500	1418431925	4980	4980	4980	4980	0
50	20231228	191400	1418431925	4980	4980	4980	4980	0
51	20231228	191300	1418431925	4980	4980	4980	4980	0
52	20231228	191200	1418431925	4980	4980	4980	4980	0
53	20231228	191100	1418431925	4980	4980	4980	4980	0
54	20231228	191000	1418431925	4980	4980	4980	4980	0
55	20231228	190900	1418431925	4980	4980	4980	4980	0
56	20231228	190800	1418431925	4980	4980	4980	4980	0
57	20231228	190700	1418431925	4980	4980	4980	4980	0
58	20231228	190600	1418431925	4980	4980	4980	4980	0
59	20231228	190500	1418431925	4980	4980	4980	4980	0
60	20231228	190400	1418431925	4980	4980	4980	4980	0
61	20231228	190300	1418431925	4980	4980	4980	4980	0
62	20231228	190200	1418431925	4980	4980	4980	4980	9400
63	20231228	190100	1418431925	4980	4980	4980	4980	0
64	20231228	190000	1418431925	4980	4980	4980	4980	0
65	20231228	185900	1418431925	4980	4980	4980	4980	0
66	20231228	185800	1418431925	4980	4980	4980	4980	0
67	20231228	185700	1418431925	4980	4980	4980	4980	0
68	20231228	185600	1418431925	4980	4980	4980	4980	0
69	20231228	185500	1418431925	4980	4980	4980	4980	0
70	20231228	185400	1418431925	4980	4980	4980	4980	0
71	20231228	185300	1418431925	4980	4980	4980	4980	0
72	20231228	185200	1418431925	4980	4980	4980	4980	0
73	20231228	185100	1418431925	4980	4980	4980	4980	0
74	20231228	185000	1418431925	4980	4980	4980	4980	0
75	20231228	184900	1418431925	4980	4980	4980	4980	0
76	20231228	184800	1418431925	4980	4980	4980	4980	0
77	20231228	184700	1418431925	4980	4980	4980	4980	0
78	20231228	184600	1418431925	4980	4980	4980	4980	0
79	20231228	184500	1418431925	4980	4980	4980	4980	0
80	20231228	184400	1418431925	4980	4980	4980	4980	0
81	20231228	184300	1418431925	4980	4980	4980	4980	0
82	20231228	184200	1418431925	4980	4980	4980	4980	0
83	20231228	184100	1418431925	4980	4980	4980	4980	0
84	20231228	184000	1418431925	4980	4980	4980	4980	0
85	20231228	183900	1418431925	4980	4980	4980	4980	0
86	20231228	183800	1418431925	4980	4980	4980	4980	0
87	20231228	183700	1418431925	4980	4980	4980	4980	0
88	20231228	183600	1418431925	4980	4980	4980	4980	0
89	20231228	183500	1418431925	4980	4980	4980	4980	0
90	20231228	183400	1418431925	4980	4980	4980	4980	0
91	20231228	183300	1418431925	4980	4980	4980	4980	0
92	20231228	183200	1418431925	4980	4980	4980	4980	9400
93	20231228	183100	1418431925	4980	4980	4980	4980	0
94	20231228	183000	1418431925	4980	4980	4980	4980	0
95	20231228	182900	1418431925	4980	4980	4980	4980	0
96	20231228	182800	1418431925	4980	4980	4980	4980	0
97	20231228	182700	1418431925	4980	4980	4980	4980	0
98	20231228	182600	1418431925	4980	4980	4980	4980	0
99	20231228	182500	1418431925	4980	4980	4980	4980	0
100	20231228	182400	1418431925	4980	4980	4980	4980	0
101	20231228	182300	1418431925	4980	4980	4980	4980	0
102	20231228	182200	1418431925	4980	4980	4980	4980	0
103	20231228	182100	1418431925	4980	4980	4980	4980	0
104	20231228	182000	1418431925	4980	4980	4980	4980	0
105	20231228	181900	1418431925	4980	4980	4980	4980	0
106	20231228	181800	1418431925	4980	4980	4980	4980	0
107	20231228	181700	1418431925	4980	4980	4980	4980	0
108	20231228	181600	1418431925	4980	4980	4980	4980	0
109	20231228	181500	1418431925	4980	4980	4980	4980	0
110	20231228	181400	1418431925	4980	4980	4980	4980	0
111	20231228	181300	1418431925	4980	4980	4980	4980	0
112	20231228	181200	1418431925	4980	4980	4980	4980	0
113	20231228	181100	1418431925	4980	4980	4980	4980	0
114	20231228	181000	1418431925	4980	4980	4980	4980	0
115	20231228	180900	1418431925	4980	4980	4980	4980	0
116	20231228	180800	1418431925	4980	4980	4980	4980	0
117	20231228	180700	1418431925	4980	4980	4980	4980	0
118	20231228	180600	1418431925	4980	4980	4980	4980	0
119	20231228	180500	1418431925	4980	4980	4980	4980	0
120	20231228	180400	1418431925	4980	4980	4980	4980	0
121	20231228	180300	1418431925	4980	4980	4980	4980	0
122	20231228	180200	1418431925	4980	4980	4980	4980	9400
123	20231228	180100	1418431925	4980	4980	4980	4980	0
124	20231228	180000	1418431925	4980	4980	4980	4980	0
125	20231228	175900	1418431925	4980	4980	4980	4980	0
126	20231228	175800	1418431925	4980	4980	4980	4980	0
127	20231228	175700	1418431925	4980	4980	4980	4980	0
128	20231228	175600	1418431925	4980	4980	4980	4980	0
129	20231228	175500	1418431925	4980	4980	4980	4980	0
130	20231228	175400	1418431925	4980	4980	4980	4980	0
131	20231228	175300	1418431925	4980	4980	4980	4980	0
132	20231228	175200	1418431925	4980	4980	4980	4980	0
133	20231228	175100	1418431925	4980	4980	4980	4980	0
134	20231228	175000	1418431925	4980	4980	4980	4980	0
135	20231228	174900	1418431925	4980	4980	4980	4980	0
136	20231228	174800	1418431925	4980	4980	4980	4980	0
137	20231228	174700	1418431925	4980	4980	4980	4980	0
138	20231228	174600	1418431925	4980	4980	4980	4980	0
139	20231228	174500	1418431925	4980	4980	4980	4980	0
140	20231228	174400	1418431925	4980	4980	4980	4980	0
141	20231228	174300	1418431925	4980	4980	4980	4980	0
142	20231228	174200	1418431925	4980	4980	4980	4980	0
143	20231228	174100	1418431925	4980	4980	4980	4980	0
144	20231228	174000	1418431925	4980	4980	4980	4980	0
145	20231228	173900	1418431925	4980	4980	4980	4980	0
146	20231228	173800	1418431925	4980	4980	4980	4980	0
147	20231228	173700	1418431925	4980	4980	4980	4980	0
148	20231228	173600	1418431925	4980	4980	4980	4980	0
149	20231228	173500	1418431925	4980	4980	4980	4980	0
150	20231228	173400	1418431925	4980	4980	4980	4980	0
151	20231228	173300	1418431925	4980	4980	4980	4980	0
152	20231228	173200	1418431925	4980	4980	4980	4980	9400
153	20231228	173100	1418431925	4980	4980	4980	4980	0
154	20231228	173000	1418431925	4980	4980	4980	4980	0
155	20231228	172900	1418431925	4980	4980	4980	4980	0
156	20231228	172800	1418431925	4980	4980	4980	4980	0
157	20231228	172700	1418431925	4980	4980	4980	4980	0
158	20231228	172600	1418431925	4980	4980	4980	4980	0
159	20231228	172500	1418431925	4980	4980	4980	4980	0
160	20231228	172400	1418431925	4980	4980	4980	4980	0
161	20231228	172300	1418431925	4980	4980	4980	4980	0
162	20231228	172200	1418431925	4980	4980	4980	4980	0
163	20231228	172100	1418431925	4980	4980	4980	4980	0
164	20231228	172000	1418431925	4980	4980	4980	4980	0
165	20231228	171900	1418431925	4980	4980	4980	4980	0
166	20231228	171800	1418431925	4980	4980	4980	4980	0
167	20231228	171700	1418431925	4980	4980	4980	4980	0
168	20231228	171600	1418431925	4980	4980	4980	4980	0
169	20231228	171500	1418431925	4980	4980	4980	4980	0
170	20231228	171400	1418431925	4980	4980	4980	4980	0
171	20231228	171300	1418431925	4980	4980	4980	4980	0
172	20231228	171200	1418431925	4980	4980	4980	4980	0
173	20231228	171100	1418431925	4980	4980	4980	4980	0
174	20231228	171000	1418431925	4980	4980	4980	4980	0
175	20231228	170900	1418431925	4980	4980	4980	4980	0
176	20231228	170800	1418431925	4980	4980	4980	4980	0
177	20231228	170700	1418431925	4980	4980	4980	4980	0
178	20231228	170600	1418431925	4980	4980	4980	4980	0
179	20231228	170500	1418431925	4980	4980	4980	4980	0
180	20231228	170400	1418431925	4980	4980	4980	4980	0
181	20231228	170300	1418431925	4980	4980	4980	4980	0
182	20231228	170200	1418431925	4980	4980	4980	4980	9400
183	20231228	170100	1418431925	4980	4980	4980	4980	0
184	20231228	170000	1418431925	4980	4980	4980	4980	0
185	20231228	165900	1418431925	4980	4980	4980	4980	0
186	20231228	165800	1418431925	4980	4980	4980	4980	0
187	20231228	165700	1418431925	4980	4980	4980	4980	0
188	20231228	165600	1418431925	4980	4980	4980	4980	0
189	20231228	165500	1418431925	4980	4980	4980	4980	0
190	20231228	165400	1418431925	4980	4980	4980	4980	0
191	20231228	165300	1418431925	4980	4980	4980	4980	0
192	20231228	165200	1418431925	4980	4980	4980	4980	0
193	20231228	165100	1418431925	4980	4980	4980	4980	0
194	20231228	165000	1418431925	4980	4980	4980	4980	0
195	20231228	164900	1418431925	4980	4980	4980	4980	0
196	20231228	164800	1418431925	4980	4980	4980	4980	0
197	20231228	164700	1418431925	4980	4980	4980	4980	0
198	20231228	164600	1418431925	4980	4980	4980	4980	0
199	20231228	164500	1418431925	4980	4980	4980	4980	0
200	20231228	164400	1418431925	4980	4980	4980	4980	0
201	20231228	164300	1418431925	4980	4980	4980	4980	0
202	20231228	164200	1418431925	4980	4980	4980	4980	0
203	20231228	164100	1418431925	4980	4980	4980	4980	0
204	20231228	164000	1418431925	4980	4980	4980	4980	0
205	20231228	163900	1418431925	4980	4980	4980	4980	0
206	20231228	163800	1418431925	4980	4980	4980	4980	0
207	20231228	163700	1418431925	4980	4980	4980	4980	0
208	20231228	163600	1418431925	4980	4980	4980	4980	0
209	20231228	163500	1418431925	4980	4980	4980	4980	0
210	20231228	163400	1418431925	4980	4980	4980	4980	0
211	20231228	163300	1418431925	4980	4980	4980	4980	0
212	20231228	163200	1418431925	4980	4980	4980	4980	9400
213	20231228	163100	1418431925	4980	4980	4980	4980	0
214	20231228	163000	1418431925	4980	4980	4980	4980	0
215	20231228	162900	1418431925	4980	4980	4980	4980	0
216	20231228	162800	1418431925	4980	4980	4980	4980	0
217	20231228	162700	1418431925	4980	4980	4980	4980	0
218	20231228	162600	1418431925	4980	4980	4980	4980	0
219	20231228	162500	1418431925	4980	4980	4980	4980	0
220	20231228	162400	1418431925	4980	4980	4980	4980	0
221	20231228	162300	1418431925	4980	4980	4980	4980	0
222	20231228	162200	1418431925	4980	4980	4980	4980	0
223	20231228	162100	1418431925	4980	4980	4980	4980	0
224	20231228	162000	1418431925	4980	4980	4980	4980	0
225	20231228	161900	1418431925	4980	4980	4980	4980	0
226	20231228	161800	1418431925	4980	4980	4980	4980	0
227	20231228	161700	1418431925	4980	4980	4980	4980	0
228	20231228	161600	1418431925	4980	4980	4980	4980	0
229	20231228	161500	1418431925	4980	4980	4980	4980	0
230	20231228	161400	1418431925	4980	4980	4980	4980	0
231	20231228	161300	1418431925	4980	4980	4980	4980	0
232	20231228	161200	1418431925	4980	4980	4980	4980	0
233	20231228	161100	1418431925	4980	4980	4980	4980	0
234	20231228	161000	1418431925	4980	4980	4980	4980	0
235	20231228	160900	1418431925	4980	4980	4980	4980	0
236	20231228	160800	1418431925	4980	4980	4980	4980	0
237	20231228	160700	1418431925	4980	4980	4980	4980	0
238	20231228	160600	1418431925	4980	4980	4980	4980	0
239	20231228	160500	1418431925	4980	4980	4980	4980	0
240	20231228	160400	1418431925	4980	4980	4980	4980	0
241	20231228	160300	1418431925	4980	4980	4980	4980	0
242	20231228	160200	1418431925	4980	4980	4980	4980	9400
243	20231228	160100	1418431925	4980	4980	4980	4980	0
244	20231228	160000	1418431925	4980	4980	4980	4980	0
245	20231228	155900	1418431925	4980	4980	4980	4980	0
246	20231228	155800	1418431925	4980	4980	4980	4980	0
247	20231228	155700	1418431925	4980	4980	4980	4980	0
248	20231228	155600	1418431925	4980	4980	4980	4980	0
249	20231228	155500	1418431925	4980	4980	4980	4980	0
250	20231228	155400	1418431925	4980	4980	4980	4980	0
251	20231228	155300	1418431925	4980	4980	4980	4980	0
252	20231228	155200	1418431925	4980	4980	4980	4980	0
253	20231228	155100	1418431925	4980	4980	4980	4980	0
254	20231228	155000	1418431925	4980	4980	4980	4980	0
255	20231228	154900	1418431925	4980	4980	4980	4980	0
256	20231228	154800	1418431925	4980	4980	4980	4980	0
257	20231228	154700	1418431925	4980	4980	4980	4980	0
258	20231228	154600	1418431925	4980	4980	4980	4980	0
259	20231228	154500	1418431925	4980	4980	4980	4980	0
260	20231228	154400	1418431925	4980	4980	4980	4980	0
261	20231228	154300	1418431925	4980	4980	4980	4980	0
262	20231228	154200	1418431925	4980	4980	4980	4980	0
263	20231228	154100	1418431925	4980	4980	4980	4980	0
264	20231228	154000	1418431925	4980	4980	4980	4980	0
265	20231228	153900	1418431925	4980	4980	4980	4980	0
266	20231228	153800	1418431925	4980	4980	4980	4980	0
267	20231228	153700	1418431925	4980	4980	4980	4980	0
268	20231228	153600	1418431925	4980	4980	4980	4980	0
269	20231228	153500	1418431925	4980	4980	4980	4980	0
270	20231228	153400	1418431925	4980	4980	4980	4980	0
271	20231228	153300	1418431925	4980	4980	4980	4980	0
272	20231228	153200	1418431925	4980	4980	4980	4980	9400
273	20231228	153100	1418431925	4980	4980	4980	4980	0
274	20231228	153000	1418431925	4980	4980	4980	4980	9400
275	20231228	152900	1371619925	4980	4980	4980	4980	0
276	20231228	152800	1371619925	4980	4980	4980	4980	0
277	20231228	152700	1371619925	4980	4980	4980	4980	0
278	20231228	152600	1371619925	4980	4980	4980	4980	0
279	20231228	152500	1371619925	4980	4980	4980	4980	0
280	20231228	152400	1371619925	4980	4980	4980	4980	0
281	20231228	152300	1371619925	4980	4980	4980	4980	0
282	20231228	152200	1371619925	4980	4980	4980	4980	0
283	20231228	152100	1371619925	4980	4980	4980	4980	0
284	20231228	152000	1371619925	4980	4980	4980	4980	0
285	20231228	151900	1371619925	4980	4980	4980	4975	34
286	20231228	151800	1371450630	4980	4970	4980	4970	683
287	20231228	151700	1368056070	4980	4980	4980	4970	32
288	20231228	151600	1367896995	4980	4965	4980	4965	510
289	20231228	151500	1365364280	4960	4975	4975	4960	3423
290	20231228	151400	1348359740	4975	4975	4975	4975	259
291	20231228	151300	1347071215	4975	4975	4975	4965	345
292	20231228	151200	1345357335	4975	4970	4975	4970	398
293	20231228	151100	1343378780	4970	4970	4975	4965	891
294	20231228	151000	1338950475	4970	4970	4970	4970	98
295	20231228	150900	1338463415	4970	4970	4970	4970	19
296	20231228	150800	1338368985	4970	4970	4970	4970	61
297	20231228	150700	1338065815	4970	4970	4970	4965	122
298	20231228	150600	1337459975	4970	4970	4970	4965	272
299	20231228	150500	1336108150	4970	4975	4975	4965	540
300	20231228	150400	1333426705	4965	4960	4965	4960	3624
301	20231228	150300	1315434545	4965	4975	4975	4965	8083
302	20231228	150200	1275282850	4975	4985	4985	4975	262
303	20231228	150100	1273979040	4990	4980	4990	4980	31
304	20231228	150000	1273824360	4970	4980	4990	4970	7971
305	20231228	145900	1234148820	4980	4980	4980	4975	231
306	20231228	145800	1232999440	4980	4990	4990	4975	1163
307	20231228	145700	1227205440	4990	4990	4990	4985	1010
308	20231228	145600	1222170540	4990	4985	4990	4985	10
309	20231228	145500	1222120680	4985	4985	4985	4985	142
310	20231228	145400	1221412810	4985	4985	4985	4985	81
311	20231228	145300	1221009025	4985	4980	4985	4975	3322
312	20231228	145200	1204466320	4980	4980	4980	4980	29
313	20231228	145100	1204321900	4980	4980	4980	4975	25
314	20231228	145000	1204197505	4980	4980	4980	4980	28
315	20231228	144900	1204058065	4980	4980	4980	4975	415
316	20231228	144800	1201993390	4980	4980	4980	4980	5
317	20231228	144700	1201968490	4980	4980	4980	4975	23
318	20231228	144600	1201853955	4980	4980	4980	4980	5
319	20231228	144500	1201829055	4980	4980	4980	4980	59
320	20231228	144400	1201535235	4980	4980	4980	4980	1006
321	20231228	144300	1196525355	4980	4980	4980	4980	312
322	20231228	144200	1194971595	4980	4980	4980	4980	7
323	20231228	144100	1194936735	4980	4975	4980	4975	186
324	20231228	144000	1194011360	4980	4970	4980	4970	340
325	20231228	143900	1192320445	4975	4980	4980	4975	347
326	20231228	143800	1190594100	4975	4970	4980	4970	54
327	20231228	143700	1190325635	4980	4980	4980	4970	51
328	20231228	143600	1190072085	4980	4970	4980	4970	790
329	20231228	143500	1186144525	4980	4970	4980	4970	68
330	20231228	143400	1185806475	4980	4980	4980	4970	129
331	20231228	143300	1185164815	4980	4970	4980	4970	272
332	20231228	143200	1183812830	4975	4980	4980	4975	20
333	20231228	143100	1183713320	4980	4980	4980	4980	179
334	20231228	143000	1182821900	4980	4980	4980	4980	13
335	20231228	142900	1182757160	4980	4980	4980	4980	1
336	20231228	142800	1182752180	4980	4980	4980	4980	10
337	20231228	142700	1182702380	4975	4985	4985	4975	2675
338	20231228	142600	1169390355	5000	5000	5000	5000	8
339	20231228	142500	1169350355	5000	5000	5000	5000	2
340	20231228	142400	1169340355	5000	5000	5000	5000	11
341	20231228	142300	1169285355	5000	5000	5000	5000	9
342	20231228	142200	1169240355	5000	5000	5000	5000	63
343	20231228	142100	1168925355	5000	5000	5000	5000	9
344	20231228	142000	1168880355	5000	5000	5000	5000	2
345	20231228	141900	1168870355	5000	5000	5000	5000	8
346	20231228	141800	1168830355	5000	5000	5000	4970	5005
347	20231228	141700	1143936820	5000	5000	5000	5000	7
348	20231228	141600	1143901820	5000	5000	5000	5000	10
349	20231228	141500	1143851820	5000	5000	5000	5000	3
350	20231228	141400	1143836820	5000	4980	5000	4980	4135
351	20231228	141300	1123244480	4980	4980	4980	4980	4
352	20231228	141200	1123224560	4980	5000	5000	4975	8751
353	20231228	141100	1079658400	5010	5000	5010	5000	208
354	20231228	141000	1078618380	5000	5000	5000	5000	1
355	20231228	140900	1078613380	5000	5000	5000	5000	10
356	20231228	140800	1078563380	5000	5000	5000	5000	3
357	20231228	140700	1078548380	5000	5000	5000	5000	10
358	20231228	140600	1078498380	5000	5000	5000	4980	4986
359	20231228	140500	1053636035	5000	5000	5000	5000	16
360	20231228	140400	1053556035	5000	5000	5000	5000	8
361	20231228	140300	1053516035	5000	5000	5000	5000	4
362	20231228	140200	1053496035	5000	5000	5000	5000	414
363	20231228	140100	1051426035	5000	5000	5000	5000	4
364	20231228	140000	1051406035	5000	5000	5000	5000	9
365	20231228	135900	1051361035	5000	5000	5000	5000	2
366	20231228	135800	1051351035	5000	5000	5000	4995	90
367	20231228	135700	1050901435	5000	5000	5000	4995	69
368	20231228	135600	1050556440	5000	5000	5000	5000	1
369	20231228	135500	1050551440	5000	5000	5000	5000	21
370	20231228	135400	1050446440	4995	4995	4995	4995	1064
371	20231228	135300	1045131760	4995	4995	4995	4990	56
372	20231228	135200	1044852235	4995	4990	4995	4985	2001
373	20231228	135100	1034867705	4990	4985	4990	4985	6
374	20231228	135000	1034837790	4985	4990	4990	4985	523
375	20231228	134900	1032228095	4985	4990	4990	4985	104
376	20231228	134800	1031709635	4990	4990	4990	4985	31
377	20231228	134700	1031555045	4990	4990	4990	4990	2
378	20231228	134600	1031545065	4990	4990	4990	4990	9
379	20231228	134500	1031500155	4990	4990	4990	4990	31
380	20231228	134400	1031345465	4990	4990	4990	4990	3
381	20231228	134300	1031330495	4990	4990	4990	4990	9
382	20231228	134200	1031285585	4990	4990	4990	4990	3
383	20231228	134100	1031270615	4990	4990	4990	4990	14
384	20231228	134000	1031200755	4990	4990	4990	4990	3
385	20231228	133900	1031185785	4990	4990	4990	4990	48
386	20231228	133800	1030946265	4990	4990	4990	4990	10
387	20231228	133700	1030896365	4985	4985	4985	4985	50
388	20231228	133600	1030647115	4990	4990	4990	4990	59
389	20231228	133500	1030352705	4990	4985	4990	4985	229
390	20231228	133400	1029211135	4985	4980	4985	4980	123
391	20231228	133300	1028598550	4985	4985	4985	4980	2059
392	20231228	133200	1018344690	4985	4985	4985	4985	2
393	20231228	133100	1018334720	4985	4985	4985	4985	12
394	20231228	133000	1018274900	4985	4985	4985	4980	13
395	20231228	132900	1018210120	4985	4985	4985	4985	27
396	20231228	132800	1018075525	4985	4980	4985	4980	302
397	20231228	132700	1016571555	4985	4990	4990	4980	255
398	20231228	132600	1015300440	4990	4995	4995	4990	6
399	20231228	132500	1015270475	4995	4995	4995	4995	5
400	20231228	132400	1015245500	4995	4990	4995	4990	1956
401	20231228	132300	1005485020	4995	4990	4995	4990	182
402	20231228	132200	1004576780	4990	4990	4990	4985	11
403	20231228	132100	1004521895	4990	4995	4995	4985	75
404	20231228	132000	1004147860	4995	4995	4995	4990	291
405	20231228	131900	1002694900	4995	4995	4995	4995	26
406	20231228	131800	1002565030	4980	4995	4995	4980	212
407	20231228	131700	1001508730	4995	4990	4995	4980	2239
408	20231228	131600	990348930	4995	4995	5000	4995	42
409	20231228	131500	990139135	4995	4995	4995	4995	8
410	20231228	131400	990099175	4995	4995	4995	4995	526
411	20231228	131300	987471805	4995	4995	4995	4995	6
412	20231228	131200	987441835	4995	4995	4995	4985	690
413	20231228	131100	983998670	4995	4995	4995	4995	2
414	20231228	131000	983988680	4995	4995	4995	4995	15
415	20231228	130900	983913755	4995	5000	5000	4995	125
416	20231228	130800	983289370	5000	5000	5000	5000	7
417	20231228	130700	983254370	5000	5000	5000	4995	13
418	20231228	130600	983189375	5000	5000	5000	5000	3
419	20231228	130500	983174375	4995	5000	5000	4995	24
420	20231228	130400	983054465	5000	5000	5000	4990	1063
421	20231228	130300	977745130	5000	5000	5000	4995	116
422	20231228	130200	977165665	5000	5000	5000	5000	182
423	20231228	130100	976255665	5000	5000	5000	5000	8
424	20231228	130000	976215665	5000	5000	5000	5000	11
425	20231228	125900	976160665	4995	4995	4995	4995	274
426	20231228	125800	974792035	5000	5000	5000	5000	0
427	20231228	125700	974792035	5000	5000	5000	4995	407
428	20231228	125600	972757045	5000	5000	5000	5000	0
429	20231228	125500	972757045	5000	5000	5000	5000	0
430	20231228	125400	972757045	5000	5000	5000	5000	100
431	20231228	125300	972257045	5000	5000	5000	5000	0
432	20231228	125200	972257045	5000	5000	5000	5000	606
433	20231228	125100	969227045	5020	5020	5020	5020	0
434	20231228	125000	969227045	5020	5020	5020	5020	0
435	20231228	124900	969227045	5020	5010	5020	4995	1356
436	20231228	124800	962444935	5010	5010	5010	5010	0
437	20231228	124700	962444935	5010	5010	5010	5010	0
438	20231228	124600	962444935	5010	5010	5010	5010	12
439	20231228	124500	962384815	5010	5010	5010	5010	138
440	20231228	124400	961693435	5010	5010	5010	5010	0
441	20231228	124300	961693435	5010	5020	5020	5010	60
442	20231228	124200	961392735	5020	5010	5020	5010	2
443	20231228	124100	961382705	5000	5000	5000	5000	1
444	20231228	124000	961377705	5000	5010	5010	5000	355
445	20231228	123900	959602205	5010	5010	5010	5010	200
446	20231228	123800	958600205	5010	5010	5010	5010	32
447	20231228	123700	958439885	5000	5000	5000	5000	19
448	20231228	123600	958344885	5000	5000	5000	5000	0
449	20231228	123500	958344885	5000	5000	5000	5000	841
450	20231228	123400	954139885	5000	5000	5000	5000	0
451	20231228	123300	954139885	5000	5000	5000	5000	11
452	20231228	123200	954084885	5010	5010	5010	5010	281
453	20231228	123100	952677075	5010	5010	5010	5010	25
454	20231228	123000	952551825	5010	5010	5010	5010	0
455	20231228	122900	952551825	5010	5010	5010	5010	1001
456	20231228	122800	947536815	5020	5020	5020	5020	3
457	20231228	122700	947521755	5020	5020	5020	5020	0
458	20231228	122600	947521755	5020	5020	5020	5020	0
459	20231228	122500	947521755	5020	5020	5020	5020	0
460	20231228	122400	947521755	5020	5020	5020	5020	1
461	20231228	122300	947516735	5010	5010	5010	5010	78
462	20231228	122200	947125955	5020	5020	5020	5020	263
463	20231228	122100	945805695	5020	5020	5020	5020	0
464	20231228	122000	945805695	5020	5020	5020	5020	40
465	20231228	121900	945604895	5020	5010	5020	5010	20
466	20231228	121800	945504595	5010	5010	5010	5010	10
467	20231228	121700	945454495	5020	5010	5020	5010	11
468	20231228	121600	945399375	5000	5000	5000	5000	0
469	20231228	121500	945399375	5000	5000	5000	5000	0
470	20231228	121400	945399375	5000	5000	5000	5000	0
471	20231228	121300	945399375	5000	5000	5000	5000	0
472	20231228	121200	945399375	5000	5000	5000	5000	930
473	20231228	121100	940749375	5000	5000	5000	5000	0
474	20231228	121000	940749375	5000	5000	5000	5000	1200
475	20231228	120900	934749375	5020	5020	5020	5020	0
476	20231228	120800	934749375	5020	5000	5020	5000	434
477	20231228	120700	932579275	5010	5010	5010	5010	0
478	20231228	120600	932579275	5010	5010	5010	5010	85
479	20231228	120500	932153425	5010	5010	5010	5010	1200
480	20231228	120400	926141425	5010	5010	5010	5010	484
481	20231228	120300	923716585	5000	5000	5000	5000	308
482	20231228	120200	922176585	5000	5000	5000	5000	301
483	20231228	120100	920671585	4995	4995	4995	4995	157
484	20231228	120000	919887370	5000	5000	5000	5000	1
485	20231228	115900	919882370	5000	5000	5000	5000	115
486	20231228	115800	919307370	5000	5000	5000	4995	808
487	20231228	115700	915271380	5000	5000	5010	5000	4591
488	20231228	115600	892314080	5000	5000	5000	5000	106
489	20231228	115500	891784080	5000	5000	5000	5000	2000
490	20231228	115400	881784080	5010	5010	5010	5010	0
491	20231228	115300	881784080	5010	5020	5020	5010	1010
492	20231228	115200	876723780	5010	5010	5010	5010	3
493	20231228	115100	876708750	5020	5020	5020	5020	1
494	20231228	115000	876703730	5010	5010	5010	5010	0
495	20231228	114900	876703730	5010	5010	5010	5010	1
496	20231228	114800	876698720	5010	5010	5010	5010	700
497	20231228	114700	873191720	5010	5010	5010	5010	0
498	20231228	114600	873191720	5010	5010	5010	5010	76
499	20231228	114500	872810960	5020	5020	5020	5020	26
500	20231228	114400	872680440	5020	5020	5020	5020	474
501	20231228	114300	870300960	5030	5030	5030	5030	0
502	20231228	114200	870300960	5030	5030	5030	5030	0
503	20231228	114100	870300960	5030	5030	5030	5030	42
504	20231228	114000	870089700	5020	5020	5020	5020	1
505	20231228	113900	870084680	5020	5030	5030	5020	129
506	20231228	113800	869436800	5030	5030	5030	5030	0
507	20231228	113700	869436800	5030	5030	5030	5030	0
508	20231228	113600	869436800	5030	5030	5030	5030	1
509	20231228	113500	869431770	5030	5030	5030	5030	571
510	20231228	113400	866559640	5030	5030	5030	5030	0
511	20231228	113300	866559640	5030	5030	5030	5030	0
512	20231228	113200	866559640	5030	5030	5030	5030	10
513	20231228	113100	866509340	5030	5020	5030	5020	1323
514	20231228	113000	859867760	5010	5010	5010	5010	15
515	20231228	112900	859792610	5010	5010	5010	5010	1
516	20231228	112800	859787600	5020	5020	5020	5020	470
517	20231228	112700	857428200	5020	5020	5020	5020	6
518	20231228	112600	857398080	5010	5020	5020	5010	1021
519	20231228	112500	852282750	5020	5020	5020	5020	30
520	20231228	112400	852132150	5020	5020	5020	5020	0
521	20231228	112300	852132150	5020	5020	5020	5020	100
522	20231228	112200	851630150	5020	5020	5020	5020	0
523	20231228	112100	851630150	5020	5020	5020	5020	0
524	20231228	112000	851630150	5020	5010	5020	5010	608
525	20231228	111900	848584020	5010	5010	5010	5010	0
526	20231228	111800	848584020	5010	5010	5010	5010	200
527	20231228	111700	847582020	5010	5010	5010	5010	2940
528	20231228	111600	832852620	5020	5020	5020	5020	0
529	20231228	111500	832852620	5020	5020	5020	5020	0
530	20231228	111400	832852620	5020	5020	5020	5020	290
531	20231228	111300	831396820	5020	5020	5020	5020	0
532	20231228	111200	831396820	5020	5020	5020	5020	90
533	20231228	111100	830945020	5020	5030	5030	5020	270
534	20231228	111000	829588030	5030	5020	5030	5020	145
535	20231228	110900	828860080	5020	5020	5020	5020	25
536	20231228	110800	828734580	5020	5020	5030	5020	670
537	20231228	110700	825371030	5020	5020	5020	5020	0
538	20231228	110600	825371030	5020	5020	5020	5020	10
539	20231228	110500	825320830	5020	5020	5020	5020	200
540	20231228	110400	824316830	5020	5020	5020	5020	50
541	20231228	110300	824065830	5020	5020	5030	5020	684
542	20231228	110200	820625560	5020	5020	5020	5020	0
543	20231228	110100	820625560	5020	5020	5020	5020	53
544	20231228	110000	820359500	5020	5020	5020	5020	16
545	20231228	105900	820279180	5010	5010	5010	5010	10
546	20231228	105800	820229080	5000	5000	5000	5000	0
547	20231228	105700	820229080	5000	5020	5020	5000	1228
548	20231228	105600	814087160	5020	5020	5020	5020	1090
549	20231228	105500	808615360	5020	5020	5020	5020	0
550	20231228	105400	808615360	5020	5020	5020	5020	0
551	20231228	105300	808615360	5020	5020	5020	5020	73
552	20231228	105200	808248900	5020	5020	5020	5020	6
553	20231228	105100	808218780	5020	5020	5020	5020	12
554	20231228	105000	808158540	5010	5000	5010	5000	2101
555	20231228	104900	797653520	5000	5000	5000	5000	1250
556	20231228	104800	791403520	5000	5000	5000	5000	500
557	20231228	104700	788903520	5000	5010	5010	5000	1125
558	20231228	104600	783269990	5010	5010	5020	5010	126
559	20231228	104500	782638480	5020	5020	5020	5020	3855
560	20231228	104400	763286380	5030	5030	5030	5020	33
561	20231228	104300	763120410	5030	5020	5030	5020	175
562	20231228	104200	762240880	5020	5030	5030	5020	58
563	20231228	104100	761949640	5030	5030	5030	5030	20
564	20231228	104000	761849040	5020	5020	5020	5020	216
565	20231228	103900	760764720	5020	5020	5020	5020	705
566	20231228	103800	757225620	5010	5020	5020	5010	1589
567	20231228	103700	749252900	5020	5020	5020	5020	462
568	20231228	103600	746933660	5020	5020	5020	5020	110
569	20231228	103500	746381460	5020	5020	5020	5020	488
570	20231228	103400	743931700	5020	5030	5030	5020	2005
571	20231228	103300	733847600	5030	5030	5030	5030	55
572	20231228	103200	733570950	5030	5030	5030	5030	729
573	20231228	103100	729904080	5030	5020	5030	5020	1431
574	20231228	103000	722710460	5020	5020	5020	5020	100
575	20231228	102900	722208460	5020	5020	5020	5020	468
576	20231228	102800	719859100	5010	5010	5010	5010	0
577	20231228	102700	719859100	5010	5010	5010	5010	0
578	20231228	102600	719859100	5010	5010	5010	5010	375
579	20231228	102500	717980350	5010	5010	5010	5010	3
580	20231228	102400	717965320	5010	5010	5010	5010	10
581	20231228	102300	717915220	5000	5000	5000	5000	0
582	20231228	102200	717915220	5000	5000	5000	5000	100
583	20231228	102100	717415220	5000	5000	5000	5000	707
584	20231228	102000	713880220	5000	5000	5000	5000	139
585	20231228	101900	713185220	5010	5010	5010	5010	3
586	20231228	101800	713170190	5010	5000	5010	5000	128
587	20231228	101700	712530140	5000	5000	5000	5000	10
588	20231228	101600	712480140	5010	5010	5010	5010	319
589	20231228	101500	710881950	5020	5020	5020	5010	519
590	20231228	101400	708276760	5020	5020	5020	5020	600
591	20231228	101300	705264760	5020	5020	5020	5020	5
592	20231228	101200	705239660	5010	5010	5010	5010	162
593	20231228	101100	704428040	5010	5010	5010	5000	515
594	20231228	101000	701852890	5010	5010	5020	5010	699
595	20231228	100900	698350620	5020	5020	5020	5020	1270
596	20231228	100800	691975220	5020	5020	5020	5020	0
597	20231228	100700	691975220	5020	5010	5020	5010	234
598	20231228	100600	690802830	5010	5010	5010	5010	90
599	20231228	100500	690351930	5020	5000	5020	5000	1097
600	20231228	100400	684846110	5010	5010	5010	4985	305
601	20231228	100300	683321910	4980	5010	5010	4980	980
602	20231228	100200	678431495	5020	5020	5020	5020	0
603	20231228	100100	678431495	5020	5020	5020	5020	3
604	20231228	100000	678416435	5000	5020	5020	5000	4449
605	20231228	095900	656132455	5020	5020	5030	5020	441
606	20231228	095800	653918025	5020	5020	5020	5020	0
607	20231228	095700	653918025	5020	5020	5030	5020	128
608	20231228	095600	653274985	5020	5030	5030	5020	1087
609	20231228	095500	647808875	5020	5020	5030	5010	366
610	20231228	095400	645971145	5020	5020	5020	5020	649
611	20231228	095300	642713165	5030	5040	5040	5030	1544
612	20231228	095200	634936815	5040	5030	5040	5020	1236
613	20231228	095100	628719575	5030	5040	5050	5030	2825
614	20231228	095000	614483515	5050	5050	5060	5050	830
615	20231228	094900	610291015	5060	5030	5060	5030	3659
616	20231228	094800	591824305	5040	5040	5050	5040	738
617	20231228	094700	588103595	5050	5030	5050	5030	1287
618	20231228	094600	581613575	5050	5030	5050	5030	6135
619	20231228	094500	550676815	5020	5010	5020	5010	459
620	20231228	094400	548373645	5010	5010	5010	5010	80
621	20231228	094300	547972845	5010	5020	5020	5010	700
622	20231228	094200	544459815	5020	5030	5030	5020	582
623	20231228	094100	541533835	5030	5020	5030	5020	771
624	20231228	094000	537658705	5020	5020	5030	5020	942
625	20231228	093900	532928105	5020	5020	5020	5010	4211
626	20231228	093800	511806445	5020	5040	5040	5020	1045
627	20231228	093700	506545475	5040	5010	5040	5010	11327
628	20231228	093600	449552945	5010	5000	5010	5000	2367
629	20231228	093500	437704775	4995	4995	5010	4995	17403
630	20231228	093400	350697140	5000	4980	5000	4980	4872
631	20231228	093300	326385375	4980	4980	4980	4970	26
632	20231228	093200	326255905	4985	4980	4985	4965	204
633	20231228	093100	325241420	4985	4980	4985	4980	558
634	20231228	093000	322460035	4965	4965	4965	4965	554
635	20231228	092900	319709425	4965	4985	4985	4965	1001
636	20231228	092800	314737520	4985	4985	4985	4985	101
637	20231228	092700	314234035	4985	4985	4985	4985	63
638	20231228	092600	313919980	4990	4985	4990	4985	2406
639	20231228	092500	301922190	4990	4990	4990	4965	1147
640	20231228	092400	296222045	4980	4985	4990	4980	2333
641	20231228	092300	284592865	4990	4990	4990	4990	53
642	20231228	092200	284328395	4985	4985	4985	4985	212
643	20231228	092100	283271575	4985	4985	4985	4985	8
644	20231228	092000	283231695	4985	4990	4990	4985	726
645	20231228	091900	279609860	4990	4990	5000	4990	298
646	20231228	091800	278122560	4990	5000	5000	4990	2187
647	20231228	091700	267189180	5010	5010	5010	4995	5688
648	20231228	091600	238750060	5010	5010	5010	5000	3562
649	20231228	091500	220933740	5010	5010	5020	5000	6441
650	20231228	091400	188664360	5010	4990	5010	4990	5904
651	20231228	091300	159132255	4990	4985	4990	4980	450
652	20231228	091200	156887020	4990	4995	4995	4985	1556
653	20231228	091100	149120460	4995	4975	4995	4975	3640
654	20231228	091000	130979575	4975	4980	4980	4955	924
655	20231228	090900	126392800	4980	4960	4980	4960	6347
656	20231228	090800	94851610	4960	4965	4965	4960	116
657	20231228	090700	94276195	4945	4945	4965	4945	137
658	20231228	090600	93598410	4965	4970	4980	4965	1657
659	20231228	090500	85365705	4970	4935	4970	4935	5803
660	20231228	090400	56687175	4935	4930	4935	4930	2850
661	20231228	090300	42632480	4930	4940	4940	4915	121
662	20231228	090200	42035195	4940	4905	4940	4900	4128
663	20231228	090100	21807540	4905	4910	4940	4890	2643
664	20231228	090000	8845630	4910	4930	4945	4910	1796