KissMeData/232140/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	204800	15547598550	4985	4985	4985	4985	75171
3	20231228	204700	15547598550	4985	4985	4985	4985	0
4	20231228	204600	15547598550	4985	4985	4985	4985	0
5	20231228	204500	15547598550	4985	4985	4985	4985	0
6	20231228	204400	15547598550	4985	4985	4985	4985	0
7	20231228	204300	15547598550	4985	4985	4985	4985	0
8	20231228	204200	15547598550	4985	4985	4985	4985	0
9	20231228	204100	15547598550	4985	4985	4985	4985	0
10	20231228	204000	15547598550	4985	4985	4985	4985	0
11	20231228	203900	15547598550	4985	4985	4985	4985	0
12	20231228	203800	15547598550	4985	4985	4985	4985	0
13	20231228	203700	15547598550	4985	4985	4985	4985	0
14	20231228	203600	15547598550	4985	4985	4985	4985	0
15	20231228	203500	15547598550	4985	4985	4985	4985	0
16	20231228	203400	15547598550	4985	4985	4985	4985	0
17	20231228	203300	15547598550	4985	4985	4985	4985	0
18	20231228	203200	15547598550	4985	4985	4985	4985	0
19	20231228	203100	15547598550	4985	4985	4985	4985	0
20	20231228	203000	15547598550	4985	4985	4985	4985	0
21	20231228	202900	15547598550	4985	4985	4985	4985	0
22	20231228	202800	15547598550	4985	4985	4985	4985	0
23	20231228	202700	15547598550	4985	4985	4985	4985	0
24	20231228	202600	15547598550	4985	4985	4985	4985	0
25	20231228	202500	15547598550	4985	4985	4985	4985	0
26	20231228	202400	15547598550	4985	4985	4985	4985	0
27	20231228	202300	15547598550	4985	4985	4985	4985	0
28	20231228	202200	15547598550	4985	4985	4985	4985	0
29	20231228	202100	15547598550	4985	4985	4985	4985	0
30	20231228	202000	15547598550	4985	4985	4985	4985	0
31	20231228	201900	15547598550	4985	4985	4985	4985	0
32	20231228	201800	15547598550	4985	4985	4985	4985	75171
33	20231228	201700	15547598550	4985	4985	4985	4985	0
34	20231228	201600	15547598550	4985	4985	4985	4985	0
35	20231228	201500	15547598550	4985	4985	4985	4985	0
36	20231228	201400	15547598550	4985	4985	4985	4985	0
37	20231228	201300	15547598550	4985	4985	4985	4985	0
38	20231228	201200	15547598550	4985	4985	4985	4985	0
39	20231228	201100	15547598550	4985	4985	4985	4985	0
40	20231228	201000	15547598550	4985	4985	4985	4985	0
41	20231228	200900	15547598550	4985	4985	4985	4985	0
42	20231228	200800	15547598550	4985	4985	4985	4985	0
43	20231228	200700	15547598550	4985	4985	4985	4985	0
44	20231228	200600	15547598550	4985	4985	4985	4985	0
45	20231228	200500	15547598550	4985	4985	4985	4985	0
46	20231228	200400	15547598550	4985	4985	4985	4985	0
47	20231228	200300	15547598550	4985	4985	4985	4985	0
48	20231228	200200	15547598550	4985	4985	4985	4985	0
49	20231228	200100	15547598550	4985	4985	4985	4985	0
50	20231228	200000	15547598550	4985	4985	4985	4985	0
51	20231228	195900	15547598550	4985	4985	4985	4985	0
52	20231228	195800	15547598550	4985	4985	4985	4985	0
53	20231228	195700	15547598550	4985	4985	4985	4985	0
54	20231228	195600	15547598550	4985	4985	4985	4985	0
55	20231228	195500	15547598550	4985	4985	4985	4985	0
56	20231228	195400	15547598550	4985	4985	4985	4985	0
57	20231228	195300	15547598550	4985	4985	4985	4985	0
58	20231228	195200	15547598550	4985	4985	4985	4985	0
59	20231228	195100	15547598550	4985	4985	4985	4985	0
60	20231228	195000	15547598550	4985	4985	4985	4985	0
61	20231228	194900	15547598550	4985	4985	4985	4985	0
62	20231228	194800	15547598550	4985	4985	4985	4985	75171
63	20231228	194700	15547598550	4985	4985	4985	4985	0
64	20231228	194600	15547598550	4985	4985	4985	4985	0
65	20231228	194500	15547598550	4985	4985	4985	4985	0
66	20231228	194400	15547598550	4985	4985	4985	4985	0
67	20231228	194300	15547598550	4985	4985	4985	4985	0
68	20231228	194200	15547598550	4985	4985	4985	4985	0
69	20231228	194100	15547598550	4985	4985	4985	4985	0
70	20231228	194000	15547598550	4985	4985	4985	4985	0
71	20231228	193900	15547598550	4985	4985	4985	4985	0
72	20231228	193800	15547598550	4985	4985	4985	4985	0
73	20231228	193700	15547598550	4985	4985	4985	4985	0
74	20231228	193600	15547598550	4985	4985	4985	4985	0
75	20231228	193500	15547598550	4985	4985	4985	4985	0
76	20231228	193400	15547598550	4985	4985	4985	4985	0
77	20231228	193300	15547598550	4985	4985	4985	4985	0
78	20231228	193200	15547598550	4985	4985	4985	4985	0
79	20231228	193100	15547598550	4985	4985	4985	4985	0
80	20231228	193000	15547598550	4985	4985	4985	4985	0
81	20231228	192900	15547598550	4985	4985	4985	4985	0
82	20231228	192800	15547598550	4985	4985	4985	4985	0
83	20231228	192700	15547598550	4985	4985	4985	4985	0
84	20231228	192600	15547598550	4985	4985	4985	4985	0
85	20231228	192500	15547598550	4985	4985	4985	4985	0
86	20231228	192400	15547598550	4985	4985	4985	4985	0
87	20231228	192300	15547598550	4985	4985	4985	4985	0
88	20231228	192200	15547598550	4985	4985	4985	4985	0
89	20231228	192100	15547598550	4985	4985	4985	4985	0
90	20231228	192000	15547598550	4985	4985	4985	4985	0
91	20231228	191900	15547598550	4985	4985	4985	4985	0
92	20231228	191800	15547598550	4985	4985	4985	4985	75171
93	20231228	191700	15547598550	4985	4985	4985	4985	0
94	20231228	191600	15547598550	4985	4985	4985	4985	0
95	20231228	191500	15547598550	4985	4985	4985	4985	0
96	20231228	191400	15547598550	4985	4985	4985	4985	0
97	20231228	191300	15547598550	4985	4985	4985	4985	0
98	20231228	191200	15547598550	4985	4985	4985	4985	0
99	20231228	191100	15547598550	4985	4985	4985	4985	0
100	20231228	191000	15547598550	4985	4985	4985	4985	0
101	20231228	190900	15547598550	4985	4985	4985	4985	0
102	20231228	190800	15547598550	4985	4985	4985	4985	0
103	20231228	190700	15547598550	4985	4985	4985	4985	0
104	20231228	190600	15547598550	4985	4985	4985	4985	0
105	20231228	190500	15547598550	4985	4985	4985	4985	0
106	20231228	190400	15547598550	4985	4985	4985	4985	0
107	20231228	190300	15547598550	4985	4985	4985	4985	0
108	20231228	190200	15547598550	4985	4985	4985	4985	0
109	20231228	190100	15547598550	4985	4985	4985	4985	0
110	20231228	190000	15547598550	4985	4985	4985	4985	0
111	20231228	185900	15547598550	4985	4985	4985	4985	0
112	20231228	185800	15547598550	4985	4985	4985	4985	0
113	20231228	185700	15547598550	4985	4985	4985	4985	0
114	20231228	185600	15547598550	4985	4985	4985	4985	0
115	20231228	185500	15547598550	4985	4985	4985	4985	0
116	20231228	185400	15547598550	4985	4985	4985	4985	0
117	20231228	185300	15547598550	4985	4985	4985	4985	0
118	20231228	185200	15547598550	4985	4985	4985	4985	0
119	20231228	185100	15547598550	4985	4985	4985	4985	0
120	20231228	185000	15547598550	4985	4985	4985	4985	0
121	20231228	184900	15547598550	4985	4985	4985	4985	0
122	20231228	184800	15547598550	4985	4985	4985	4985	75171
123	20231228	184700	15547598550	4985	4985	4985	4985	0
124	20231228	184600	15547598550	4985	4985	4985	4985	0
125	20231228	184500	15547598550	4985	4985	4985	4985	0
126	20231228	184400	15547598550	4985	4985	4985	4985	0
127	20231228	184300	15547598550	4985	4985	4985	4985	0
128	20231228	184200	15547598550	4985	4985	4985	4985	0
129	20231228	184100	15547598550	4985	4985	4985	4985	0
130	20231228	184000	15547598550	4985	4985	4985	4985	0
131	20231228	183900	15547598550	4985	4985	4985	4985	0
132	20231228	183800	15547598550	4985	4985	4985	4985	0
133	20231228	183700	15547598550	4985	4985	4985	4985	0
134	20231228	183600	15547598550	4985	4985	4985	4985	0
135	20231228	183500	15547598550	4985	4985	4985	4985	0
136	20231228	183400	15547598550	4985	4985	4985	4985	0
137	20231228	183300	15547598550	4985	4985	4985	4985	0
138	20231228	183200	15547598550	4985	4985	4985	4985	0
139	20231228	183100	15547598550	4985	4985	4985	4985	0
140	20231228	183000	15547598550	4985	4985	4985	4985	0
141	20231228	182900	15547598550	4985	4985	4985	4985	0
142	20231228	182800	15547598550	4985	4985	4985	4985	0
143	20231228	182700	15547598550	4985	4985	4985	4985	0
144	20231228	182600	15547598550	4985	4985	4985	4985	0
145	20231228	182500	15547598550	4985	4985	4985	4985	0
146	20231228	182400	15547598550	4985	4985	4985	4985	0
147	20231228	182300	15547598550	4985	4985	4985	4985	0
148	20231228	182200	15547598550	4985	4985	4985	4985	0
149	20231228	182100	15547598550	4985	4985	4985	4985	0
150	20231228	182000	15547598550	4985	4985	4985	4985	0
151	20231228	181900	15547598550	4985	4985	4985	4985	0
152	20231228	181800	15547598550	4985	4985	4985	4985	75171
153	20231228	181700	15547598550	4985	4985	4985	4985	0
154	20231228	181600	15547598550	4985	4985	4985	4985	0
155	20231228	181500	15547598550	4985	4985	4985	4985	0
156	20231228	181400	15547598550	4985	4985	4985	4985	0
157	20231228	181300	15547598550	4985	4985	4985	4985	0
158	20231228	181200	15547598550	4985	4985	4985	4985	0
159	20231228	181100	15547598550	4985	4985	4985	4985	0
160	20231228	181000	15547598550	4985	4985	4985	4985	0
161	20231228	180900	15547598550	4985	4985	4985	4985	0
162	20231228	180800	15547598550	4985	4985	4985	4985	0
163	20231228	180700	15547598550	4985	4985	4985	4985	0
164	20231228	180600	15547598550	4985	4985	4985	4985	0
165	20231228	180500	15547598550	4985	4985	4985	4985	0
166	20231228	180400	15547598550	4985	4985	4985	4985	0
167	20231228	180300	15547598550	4985	4985	4985	4985	0
168	20231228	180200	15547598550	4985	4985	4985	4985	0
169	20231228	180100	15547598550	4985	4985	4985	4985	0
170	20231228	180000	15547598550	4985	4985	4985	4985	0
171	20231228	175900	15547598550	4985	4985	4985	4985	0
172	20231228	175800	15547598550	4985	4985	4985	4985	0
173	20231228	175700	15547598550	4985	4985	4985	4985	0
174	20231228	175600	15547598550	4985	4985	4985	4985	0
175	20231228	175500	15547598550	4985	4985	4985	4985	0
176	20231228	175400	15547598550	4985	4985	4985	4985	0
177	20231228	175300	15547598550	4985	4985	4985	4985	0
178	20231228	175200	15547598550	4985	4985	4985	4985	0
179	20231228	175100	15547598550	4985	4985	4985	4985	0
180	20231228	175000	15547598550	4985	4985	4985	4985	0
181	20231228	174900	15547598550	4985	4985	4985	4985	0
182	20231228	174800	15547598550	4985	4985	4985	4985	75171
183	20231228	174700	15547598550	4985	4985	4985	4985	0
184	20231228	174600	15547598550	4985	4985	4985	4985	0
185	20231228	174500	15547598550	4985	4985	4985	4985	0
186	20231228	174400	15547598550	4985	4985	4985	4985	0
187	20231228	174300	15547598550	4985	4985	4985	4985	0
188	20231228	174200	15547598550	4985	4985	4985	4985	0
189	20231228	174100	15547598550	4985	4985	4985	4985	0
190	20231228	174000	15547598550	4985	4985	4985	4985	0
191	20231228	173900	15547598550	4985	4985	4985	4985	0
192	20231228	173800	15547598550	4985	4985	4985	4985	0
193	20231228	173700	15547598550	4985	4985	4985	4985	0
194	20231228	173600	15547598550	4985	4985	4985	4985	0
195	20231228	173500	15547598550	4985	4985	4985	4985	0
196	20231228	173400	15547598550	4985	4985	4985	4985	0
197	20231228	173300	15547598550	4985	4985	4985	4985	0
198	20231228	173200	15547598550	4985	4985	4985	4985	0
199	20231228	173100	15547598550	4985	4985	4985	4985	0
200	20231228	173000	15547598550	4985	4985	4985	4985	0
201	20231228	172900	15547598550	4985	4985	4985	4985	0
202	20231228	172800	15547598550	4985	4985	4985	4985	0
203	20231228	172700	15547598550	4985	4985	4985	4985	0
204	20231228	172600	15547598550	4985	4985	4985	4985	0
205	20231228	172500	15547598550	4985	4985	4985	4985	0
206	20231228	172400	15547598550	4985	4985	4985	4985	0
207	20231228	172300	15547598550	4985	4985	4985	4985	0
208	20231228	172200	15547598550	4985	4985	4985	4985	0
209	20231228	172100	15547598550	4985	4985	4985	4985	0
210	20231228	172000	15547598550	4985	4985	4985	4985	0
211	20231228	171900	15547598550	4985	4985	4985	4985	0
212	20231228	171800	15547598550	4985	4985	4985	4985	75171
213	20231228	171700	15547598550	4985	4985	4985	4985	0
214	20231228	171600	15547598550	4985	4985	4985	4985	0
215	20231228	171500	15547598550	4985	4985	4985	4985	0
216	20231228	171400	15547598550	4985	4985	4985	4985	0
217	20231228	171300	15547598550	4985	4985	4985	4985	0
218	20231228	171200	15547598550	4985	4985	4985	4985	0
219	20231228	171100	15547598550	4985	4985	4985	4985	0
220	20231228	171000	15547598550	4985	4985	4985	4985	0
221	20231228	170900	15547598550	4985	4985	4985	4985	0
222	20231228	170800	15547598550	4985	4985	4985	4985	0
223	20231228	170700	15547598550	4985	4985	4985	4985	0
224	20231228	170600	15547598550	4985	4985	4985	4985	0
225	20231228	170500	15547598550	4985	4985	4985	4985	0
226	20231228	170400	15547598550	4985	4985	4985	4985	0
227	20231228	170300	15547598550	4985	4985	4985	4985	0
228	20231228	170200	15547598550	4985	4985	4985	4985	0
229	20231228	170100	15547598550	4985	4985	4985	4985	0
230	20231228	170000	15547598550	4985	4985	4985	4985	0
231	20231228	165900	15547598550	4985	4985	4985	4985	0
232	20231228	165800	15547598550	4985	4985	4985	4985	0
233	20231228	165700	15547598550	4985	4985	4985	4985	0
234	20231228	165600	15547598550	4985	4985	4985	4985	0
235	20231228	165500	15547598550	4985	4985	4985	4985	0
236	20231228	165400	15547598550	4985	4985	4985	4985	0
237	20231228	165300	15547598550	4985	4985	4985	4985	0
238	20231228	165200	15547598550	4985	4985	4985	4985	0
239	20231228	165100	15547598550	4985	4985	4985	4985	0
240	20231228	165000	15547598550	4985	4985	4985	4985	0
241	20231228	164900	15547598550	4985	4985	4985	4985	0
242	20231228	164800	15547598550	4985	4985	4985	4985	75171
243	20231228	164700	15547598550	4985	4985	4985	4985	0
244	20231228	164600	15547598550	4985	4985	4985	4985	0
245	20231228	164500	15547598550	4985	4985	4985	4985	0
246	20231228	164400	15547598550	4985	4985	4985	4985	0
247	20231228	164300	15547598550	4985	4985	4985	4985	0
248	20231228	164200	15547598550	4985	4985	4985	4985	0
249	20231228	164100	15547598550	4985	4985	4985	4985	0
250	20231228	164000	15547598550	4985	4985	4985	4985	0
251	20231228	163900	15547598550	4985	4985	4985	4985	0
252	20231228	163800	15547598550	4985	4985	4985	4985	0
253	20231228	163700	15547598550	4985	4985	4985	4985	0
254	20231228	163600	15547598550	4985	4985	4985	4985	0
255	20231228	163500	15547598550	4985	4985	4985	4985	0
256	20231228	163400	15547598550	4985	4985	4985	4985	0
257	20231228	163300	15547598550	4985	4985	4985	4985	0
258	20231228	163200	15547598550	4985	4985	4985	4985	0
259	20231228	163100	15547598550	4985	4985	4985	4985	0
260	20231228	163000	15547598550	4985	4985	4985	4985	0
261	20231228	162900	15547598550	4985	4985	4985	4985	0
262	20231228	162800	15547598550	4985	4985	4985	4985	0
263	20231228	162700	15547598550	4985	4985	4985	4985	0
264	20231228	162600	15547598550	4985	4985	4985	4985	0
265	20231228	162500	15547598550	4985	4985	4985	4985	0
266	20231228	162400	15547598550	4985	4985	4985	4985	0
267	20231228	162300	15547598550	4985	4985	4985	4985	0
268	20231228	162200	15547598550	4985	4985	4985	4985	0
269	20231228	162100	15547598550	4985	4985	4985	4985	0
270	20231228	162000	15547598550	4985	4985	4985	4985	0
271	20231228	161900	15547598550	4985	4985	4985	4985	0
272	20231228	161800	15547598550	4985	4985	4985	4985	75171
273	20231228	161700	15547598550	4985	4985	4985	4985	0
274	20231228	161600	15547598550	4985	4985	4985	4985	0
275	20231228	161500	15547598550	4985	4985	4985	4985	0
276	20231228	161400	15547598550	4985	4985	4985	4985	0
277	20231228	161300	15547598550	4985	4985	4985	4985	0
278	20231228	161200	15547598550	4985	4985	4985	4985	0
279	20231228	161100	15547598550	4985	4985	4985	4985	0
280	20231228	161000	15547598550	4985	4985	4985	4985	0
281	20231228	160900	15547598550	4985	4985	4985	4985	0
282	20231228	160800	15547598550	4985	4985	4985	4985	0
283	20231228	160700	15547598550	4985	4985	4985	4985	0
284	20231228	160600	15547598550	4985	4985	4985	4985	0
285	20231228	160500	15547598550	4985	4985	4985	4985	0
286	20231228	160400	15547598550	4985	4985	4985	4985	0
287	20231228	160300	15547598550	4985	4985	4985	4985	0
288	20231228	160200	15547598550	4985	4985	4985	4985	0
289	20231228	160100	15547598550	4985	4985	4985	4985	0
290	20231228	160000	15547598550	4985	4985	4985	4985	0
291	20231228	155900	15547598550	4985	4985	4985	4985	0
292	20231228	155800	15547598550	4985	4985	4985	4985	0
293	20231228	155700	15547598550	4985	4985	4985	4985	0
294	20231228	155600	15547598550	4985	4985	4985	4985	0
295	20231228	155500	15547598550	4985	4985	4985	4985	0
296	20231228	155400	15547598550	4985	4985	4985	4985	0
297	20231228	155300	15547598550	4985	4985	4985	4985	0
298	20231228	155200	15547598550	4985	4985	4985	4985	0
299	20231228	155100	15547598550	4985	4985	4985	4985	0
300	20231228	155000	15547598550	4985	4985	4985	4985	0
301	20231228	154900	15547598550	4985	4985	4985	4985	0
302	20231228	154800	15547598550	4985	4985	4985	4985	75171
303	20231228	154700	15547598550	4985	4985	4985	4985	0
304	20231228	154600	15547598550	4985	4985	4985	4985	0
305	20231228	154500	15547598550	4985	4985	4985	4985	0
306	20231228	154400	15547598550	4985	4985	4985	4985	0
307	20231228	154300	15547598550	4985	4985	4985	4985	0
308	20231228	154200	15547598550	4985	4985	4985	4985	0
309	20231228	154100	15547598550	4985	4985	4985	4985	0
310	20231228	154000	15547598550	4985	4985	4985	4985	0
311	20231228	153900	15547598550	4985	4985	4985	4985	0
312	20231228	153800	15547598550	4985	4985	4985	4985	0
313	20231228	153700	15547598550	4985	4985	4985	4985	0
314	20231228	153600	15547598550	4985	4985	4985	4985	0
315	20231228	153500	15547598550	4985	4985	4985	4985	0
316	20231228	153400	15547598550	4985	4985	4985	4985	0
317	20231228	153300	15547598550	4985	4985	4985	4985	0
318	20231228	153200	15547598550	4985	4985	4985	4985	0
319	20231228	153100	15547598550	4985	4985	4985	4985	0
320	20231228	153000	15547598550	4985	4985	4985	4985	75171
321	20231228	152900	15172871115	5000	5000	5000	5000	0
322	20231228	152800	15172871115	5000	5000	5000	5000	0
323	20231228	152700	15172871115	5000	5000	5000	5000	0
324	20231228	152600	15172871115	5000	5000	5000	5000	0
325	20231228	152500	15172871115	5000	5000	5000	5000	0
326	20231228	152400	15172871115	5000	5000	5000	5000	0
327	20231228	152300	15172871115	5000	5000	5000	5000	0
328	20231228	152200	15172871115	5000	5000	5000	5000	0
329	20231228	152100	15172871115	5000	5000	5000	5000	0
330	20231228	152000	15172871115	5000	5000	5000	5000	0
331	20231228	151900	15172871115	5000	5000	5010	4990	12199
332	20231228	151800	15111904605	5010	4985	5010	4985	3205
333	20231228	151700	15095899100	4985	5000	5000	4985	13047
334	20231228	151600	15030789765	5000	5000	5000	4995	3682
335	20231228	151500	15012382625	5000	5000	5000	4995	3124
336	20231228	151400	14996773740	5000	5010	5020	5000	7576
337	20231228	151300	14958868550	5000	5020	5020	5000	4726
338	20231228	151200	14935184450	5020	5020	5020	5010	5140
339	20231228	151100	14909398070	5020	5020	5030	5010	5138
340	20231228	151000	14883592680	5030	5030	5040	5020	6991
341	20231228	150900	14848417980	5040	5040	5040	5020	24347
342	20231228	150800	14725824780	5040	5000	5040	5000	32742
343	20231228	150700	14561354490	5000	4995	5010	4990	14578
344	20231228	150600	14488475235	4995	4985	4995	4985	1968
345	20231228	150500	14478653070	4990	4985	4990	4985	6755
346	20231228	150400	14444956645	4985	4985	4990	4980	9898
347	20231228	150300	14395617690	4990	4980	4990	4970	17336
348	20231228	150200	14309255420	4980	4980	4985	4980	3297
349	20231228	150100	14292830610	4985	4980	4985	4980	2047
350	20231228	150000	14282630705	4980	4985	4985	4980	631
351	20231228	145900	14279485505	4990	4980	4990	4970	13342
352	20231228	145800	14213094675	4980	4970	4985	4970	4962
353	20231228	145700	14188410550	4970	4965	4970	4965	2454
354	20231228	145600	14176218195	4970	4965	4970	4965	1831
355	20231228	145500	14167127225	4965	4970	4970	4965	10828
356	20231228	145400	14113354935	4970	4970	4975	4965	3958
357	20231228	145300	14093675205	4970	4970	4970	4965	1507
358	20231228	145200	14086186665	4970	4965	4970	4960	13352
359	20231228	145100	14019926265	4970	4970	4970	4965	5064
360	20231228	145000	13994777980	4970	4970	4970	4965	243
361	20231228	144900	13993570300	4970	4965	4970	4965	2133
362	20231228	144800	13982972290	4965	4970	4970	4965	1263
363	20231228	144700	13976700995	4965	4965	4970	4965	2034
364	20231228	144600	13966601555	4965	4965	4965	4965	5721
365	20231228	144500	13938196790	4965	4970	4970	4965	4674
366	20231228	144400	13914969530	4970	4970	4970	4970	452
367	20231228	144300	13912723090	4970	4975	4975	4965	3031
368	20231228	144200	13897658235	4975	4975	4975	4970	6149
369	20231228	144100	13867096295	4980	4980	4980	4980	1200
370	20231228	144000	13861120295	4980	4980	4980	4970	2158
371	20231228	143900	13850387075	4980	4975	4980	4975	2227
372	20231228	143800	13839296695	4970	4980	4980	4970	561
373	20231228	143700	13836504275	4980	4980	4980	4980	5130
374	20231228	143600	13810956875	4980	4980	4980	4970	970
375	20231228	143500	13806130565	4980	4985	4990	4980	2947
376	20231228	143400	13791453435	4985	4980	4990	4980	1998
377	20231228	143300	13781492820	4980	4990	4990	4980	6656
378	20231228	143200	13748328065	4990	4985	4990	4985	3232
379	20231228	143100	13732215005	4990	4985	4990	4985	1319
380	20231228	143000	13725637215	4985	4980	4985	4980	1473
381	20231228	142900	13718295325	4980	4970	4980	4970	8868
382	20231228	142800	13674163925	4970	4975	4975	4970	1342
383	20231228	142700	13667493935	4975	4965	4975	4965	1165
384	20231228	142600	13661708415	4970	4970	4970	4965	677
385	20231228	142500	13658346610	4970	4965	4970	4965	1621
386	20231228	142400	13650293975	4970	4965	4970	4965	1301
387	20231228	142300	13643829370	4965	4965	4965	4960	2063
388	20231228	142200	13633595950	4960	4965	4965	4960	1332
389	20231228	142100	13626989080	4960	4965	4970	4960	6887
390	20231228	142000	13592806240	4970	4970	4970	4965	3434
391	20231228	141900	13575754415	4970	4975	4975	4970	9564
392	20231228	141800	13528199715	4975	4975	4975	4970	3846
393	20231228	141700	13509069265	4980	4980	4980	4980	32
394	20231228	141600	13508909905	4970	4975	4980	4970	1925
395	20231228	141500	13499336515	4980	4975	4980	4975	47
396	20231228	141400	13499102635	4975	4975	4975	4975	731
397	20231228	141300	13495465910	4975	4975	4975	4975	2035
398	20231228	141200	13485341785	4970	4970	4970	4970	170
399	20231228	141100	13484496885	4965	4970	4970	4965	1385
400	20231228	141000	13477615800	4965	4970	4970	4965	1463
401	20231228	140900	13470348705	4970	4970	4975	4970	1838
402	20231228	140800	13461213840	4970	4970	4975	4970	117
403	20231228	140700	13460632335	4975	4975	4975	4970	258
404	20231228	140600	13459349625	4975	4970	4975	4970	443
405	20231228	140500	13457146870	4975	4975	4975	4970	1718
406	20231228	140400	13448607265	4975	4975	4980	4975	1263
407	20231228	140300	13442323825	4980	4975	4980	4970	1707
408	20231228	140200	13433837260	4975	4975	4975	4970	1236
409	20231228	140100	13427688295	4970	4970	4975	4970	843
410	20231228	140000	13423498495	4975	4975	4975	4970	69
411	20231228	135900	13423155270	4975	4975	4975	4970	1485
412	20231228	135800	13415769145	4975	4980	4980	4970	1329
413	20231228	135700	13409163280	4980	4970	4980	4970	1792
414	20231228	135600	13400253130	4970	4965	4970	4965	2264
415	20231228	135500	13389009865	4965	4965	4965	4965	378
416	20231228	135400	13387133095	4960	4965	4965	4960	5236
417	20231228	135300	13361145935	4965	4965	4970	4965	336
418	20231228	135200	13359477445	4970	4975	4980	4965	7225
419	20231228	135100	13323590165	4980	4975	4980	4970	1799
420	20231228	135000	13314645635	4980	4975	4980	4970	4957
421	20231228	134900	13290002995	4975	4975	4980	4975	2239
422	20231228	134800	13278863905	4975	4975	4975	4970	4108
423	20231228	134700	13258426615	4980	4975	4980	4975	1341
424	20231228	134600	13251754840	4975	4970	4975	4970	532
425	20231228	134500	13249108445	4975	4970	4975	4970	1665
426	20231228	134400	13240831395	4970	4970	4975	4970	1222
427	20231228	134300	13234758050	4970	4975	4975	4970	1038
428	20231228	134200	13229596960	4975	4975	4975	4970	4704
429	20231228	134100	13206212860	4975	4975	4975	4970	2168
430	20231228	134000	13195434425	4980	4980	4980	4975	5048
431	20231228	133900	13170320560	4975	4970	4975	4970	2666
432	20231228	133800	13157062610	4970	4980	4980	4970	22932
433	20231228	133700	13042906350	4980	4985	4985	4980	950
434	20231228	133600	13038172675	4985	4980	4985	4980	188
435	20231228	133500	13037236245	4980	4985	4985	4980	104
436	20231228	133400	13036718270	4985	4980	4985	4980	2861
437	20231228	133300	13022470180	4980	4985	4985	4980	2659
438	20231228	133200	13009220565	4985	4990	4990	4985	11881
439	20231228	133100	12949990345	4990	4990	4990	4990	2225
440	20231228	133000	12938887595	4990	4990	4995	4990	1372
441	20231228	132900	12932041310	4990	4995	4995	4990	3427
442	20231228	132800	12914938580	4995	4990	4995	4990	628
443	20231228	132700	12911804125	4990	4995	4995	4990	857
444	20231228	132600	12907525865	4995	5000	5000	4995	2015
445	20231228	132500	12897458800	5000	4995	5000	4995	735
446	20231228	132400	12893787470	4995	4995	4995	4995	848
447	20231228	132300	12889551710	5000	5000	5000	4995	1722
448	20231228	132200	12880946415	5000	4995	5000	4995	2484
449	20231228	132100	12868526850	4995	5000	5000	4995	1263
450	20231228	132000	12862214030	4995	5010	5010	4995	1463
451	20231228	131900	12854898680	4995	4995	5000	4995	7003
452	20231228	131800	12819885045	5000	4985	5000	4985	500
453	20231228	131700	12817387310	5000	4985	5000	4980	2728
454	20231228	131600	12803765630	4980	4980	4985	4980	2771
455	20231228	131500	12789956050	4980	4980	4980	4980	3323
456	20231228	131400	12773407510	4980	4980	4980	4980	1230
457	20231228	131300	12767282110	4980	4985	4985	4980	7885
458	20231228	131200	12728010430	4985	4985	4985	4985	2120
459	20231228	131100	12717442230	4985	4985	4985	4985	2219
460	20231228	131000	12706380515	4985	4985	4985	4985	1150
461	20231228	130900	12700647765	4985	4985	4990	4985	7522
462	20231228	130800	12663144670	4985	4985	4990	4985	891
463	20231228	130700	12658703030	4990	4990	4990	4985	1173
464	20231228	130600	12652853295	4990	4990	4990	4990	1008
465	20231228	130500	12647823375	4990	4985	4990	4985	127
466	20231228	130400	12647190265	4990	4990	4995	4985	2004
467	20231228	130300	12637191405	4990	4990	4995	4985	2613
468	20231228	130200	12624151545	4990	4995	4995	4990	5364
469	20231228	130100	12597364700	4990	4995	4995	4990	2153
470	20231228	130000	12586620985	4995	4995	4995	4990	408
471	20231228	125900	12584583940	4995	4995	4995	4990	5846
472	20231228	125800	12555404460	4995	5010	5010	4995	1634
473	20231228	125700	12547231235	5000	5010	5010	5000	2066
474	20231228	125600	12536890035	5010	5010	5010	5000	491
475	20231228	125500	12534430175	5010	5020	5020	5010	6488
476	20231228	125400	12501905385	5010	5010	5010	5000	6616
477	20231228	125300	12468760225	5010	5000	5010	5000	1927
478	20231228	125200	12459125215	5000	5000	5010	5000	485
479	20231228	125100	12456698935	5000	4995	5000	4995	1074
480	20231228	125000	12451333685	4995	4990	4995	4990	2067
481	20231228	124900	12441017830	4990	4995	4995	4990	7326
482	20231228	124800	12404453430	4990	4995	5000	4990	1462
483	20231228	124700	12397150985	4995	5010	5020	4995	8712
484	20231228	124600	12353588230	5010	5020	5020	5010	9929
485	20231228	124500	12303782010	5020	5010	5020	5000	3446
486	20231228	124400	12286519760	5000	5020	5020	5000	7328
487	20231228	124300	12249793570	5020	5010	5020	5000	6137
488	20231228	124200	12219040570	5010	5000	5020	5000	5832
489	20231228	124100	12189842580	5000	4995	5000	4995	5860
490	20231228	124000	12160553605	4995	4995	5000	4985	5201
491	20231228	123900	12134572795	4995	4980	4995	4980	6732
492	20231228	123800	12101003720	4975	4975	4975	4975	1427
493	20231228	123700	12093904395	4975	4970	4975	4970	9311
494	20231228	123600	12047588300	4965	4965	4970	4965	863
495	20231228	123500	12043303405	4965	4965	4970	4960	1888
496	20231228	123400	12033929000	4965	4970	4975	4965	2839
497	20231228	123300	12019821335	4970	4970	4970	4960	1772
498	20231228	123200	12011017695	4965	4970	4970	4965	2306
499	20231228	123100	11999557690	4970	4955	4975	4955	7428
500	20231228	123000	11962650325	4955	4955	4960	4955	738
501	20231228	122900	11958990105	4955	4960	4960	4955	7659
502	20231228	122800	11921023110	4960	4960	4965	4960	1705
503	20231228	122700	11912566295	4960	4960	4965	4960	243
504	20231228	122600	11911361005	4960	4960	4960	4960	750
505	20231228	122500	11907641005	4960	4965	4965	4960	5297
506	20231228	122400	11881367470	4965	4970	4970	4965	5475
507	20231228	122300	11854175120	4970	4960	4970	4960	3368
508	20231228	122200	11837454040	4960	4955	4960	4955	186
509	20231228	122100	11836531660	4955	4955	4960	4950	9482
510	20231228	122000	11789534575	4960	4960	4965	4955	2211
511	20231228	121900	11778570600	4960	4960	4965	4960	724
512	20231228	121800	11774979550	4965	4955	4970	4950	9305
513	20231228	121700	11728868140	4960	4945	4960	4945	5395
514	20231228	121600	11702166210	4945	4955	4955	4940	8211
515	20231228	121500	11661578605	4955	4955	4955	4955	648
516	20231228	121400	11658367765	4945	4960	4965	4945	7359
517	20231228	121300	11621907205	4965	4960	4965	4960	1271
518	20231228	121200	11615602045	4960	4965	4965	4960	2420
519	20231228	121100	11603592130	4965	4965	4965	4965	290
520	20231228	121000	11602152280	4965	4965	4965	4960	279
521	20231228	120900	11600767145	4960	4965	4965	4960	944
522	20231228	120800	11596084805	4965	4965	4965	4960	79
523	20231228	120700	11595692815	4965	4960	4965	4960	679
524	20231228	120600	11592324970	4960	4960	4965	4960	467
525	20231228	120500	11590007650	4960	4955	4960	4955	1897
526	20231228	120400	11580608005	4945	4945	4950	4945	47
527	20231228	120300	11580375585	4945	4950	4955	4945	5859
528	20231228	120200	11551378110	4950	4955	4955	4950	1645
529	20231228	120100	11543235240	4955	4970	4970	4955	5033
530	20231228	120000	11518272910	4970	4960	4975	4960	5338
531	20231228	115900	11491751370	4960	4955	4960	4945	3068
532	20231228	115800	11476550420	4960	4960	4965	4960	706
533	20231228	115700	11473048205	4960	4945	4960	4940	4336
534	20231228	115600	11451580725	4945	4950	4950	4945	1346
535	20231228	115500	11444924705	4955	4950	4955	4945	76
536	20231228	115400	11444548820	4950	4945	4950	4945	1415
537	20231228	115300	11437544585	4945	4940	4945	4935	4423
538	20231228	115200	11415697725	4940	4945	4945	4935	4466
539	20231228	115100	11393643715	4940	4945	4950	4940	1240
540	20231228	115000	11387512225	4945	4940	4950	4940	588
541	20231228	114900	11384606080	4940	4965	4965	4935	19120
542	20231228	114800	11290070665	4965	4970	4970	4965	9990
543	20231228	114700	11240459665	4970	4970	4970	4965	1778
544	20231228	114600	11231623160	4965	4970	4970	4965	146
545	20231228	114500	11230898240	4965	4960	4970	4960	579
546	20231228	114400	11228024075	4960	4975	4980	4960	5351
547	20231228	114300	11201430085	4975	4975	4975	4970	372
548	20231228	114200	11199579390	4970	4970	4980	4965	4400
549	20231228	114100	11177697655	4970	4955	4970	4955	4132
550	20231228	114000	11157186450	4955	4950	4955	4945	6849
551	20231228	113900	11123291925	4945	4945	4950	4945	1032
552	20231228	113800	11118186175	4945	4940	4945	4940	6483
553	20231228	113700	11086131765	4940	4940	4940	4935	2478
554	20231228	113600	11073892910	4940	4935	4945	4935	3323
555	20231228	113500	11057474295	4935	4925	4940	4925	3510
556	20231228	113400	11040160920	4925	4925	4930	4920	8852
557	20231228	113300	10996571035	4930	4935	4935	4930	10137
558	20231228	113200	10946595465	4930	4940	4940	4930	10613
559	20231228	113100	10894237875	4940	4950	4955	4940	26480
560	20231228	113000	10763291370	4950	4955	4955	4950	2155
561	20231228	112900	10752618920	4955	4955	4960	4955	3930
562	20231228	112800	10733131150	4955	4960	4960	4950	826
563	20231228	112700	10729038630	4955	4950	4960	4950	5955
564	20231228	112600	10699531730	4955	4950	4955	4945	4585
565	20231228	112500	10676843600	4950	4950	4950	4950	22248
566	20231228	112400	10566716000	4950	4955	4955	4950	4952
567	20231228	112300	10542196845	4955	4955	4955	4950	3894
568	20231228	112200	10522904225	4955	4955	4955	4950	10656
569	20231228	112100	10470143865	4955	4955	4960	4955	3822
570	20231228	112000	10451205705	4955	4965	4965	4955	14136
571	20231228	111900	10381133245	4965	4960	4965	4960	6772
572	20231228	111800	10347541315	4960	4965	4965	4960	5406
573	20231228	111700	10320712660	4965	4970	4970	4965	542
574	20231228	111600	10318018975	4970	4960	4970	4955	2993
575	20231228	111500	10303171975	4960	4965	4965	4950	27903
576	20231228	111400	10164866150	4960	4965	4965	4960	8104
577	20231228	111300	10124646875	4970	4965	4970	4965	2951
578	20231228	111200	10109982915	4970	4970	4970	4965	8703
579	20231228	111100	10066763935	4970	4965	4970	4965	10033
580	20231228	111000	10016949925	4970	4970	4970	4965	3393
581	20231228	110900	10000099350	4970	4970	4975	4970	1872
582	20231228	110800	9990793510	4970	4975	4975	4970	5297
583	20231228	110700	9964466275	4975	4980	4980	4970	24705
584	20231228	110600	9841583730	4975	4980	4980	4975	1594
585	20231228	110500	9833651595	4980	4980	4980	4975	2463
586	20231228	110400	9821395590	4980	4985	4985	4975	1237
587	20231228	110300	9815237165	4980	4980	4985	4980	1712
588	20231228	110200	9806705440	4980	4980	4980	4980	1418
589	20231228	110100	9799643800	4975	4980	4980	4975	2533
590	20231228	110000	9787034920	4980	4980	4980	4980	544
591	20231228	105900	9784325800	4980	4980	4985	4980	2599
592	20231228	105800	9771380850	4980	4990	4990	4980	864
593	20231228	105700	9767074150	4990	4995	4995	4990	1719
594	20231228	105600	9758494640	4990	4985	4990	4985	1971
595	20231228	105500	9748660915	4985	4975	4985	4975	1979
596	20231228	105400	9738797580	4980	4975	4985	4970	5955
597	20231228	105300	9709171130	4975	4980	4980	4970	16132
598	20231228	105200	9628935670	4980	4980	4985	4975	2370
599	20231228	105100	9617135965	4980	4985	4985	4975	10425
600	20231228	105000	9565211215	4985	4985	4985	4980	1261
601	20231228	104900	9558928140	4985	4985	4990	4980	3466
602	20231228	104800	9541652420	4985	4980	4985	4975	7788
603	20231228	104700	9502875350	4975	4995	5000	4975	45982
604	20231228	104600	9273631440	5000	5000	5010	4995	12932
605	20231228	104500	9208988595	5010	5020	5030	5000	3348
606	20231228	104400	9192193685	5030	5000	5030	4995	19622
607	20231228	104300	9093776450	5000	5000	5000	4995	3719
608	20231228	104200	9075199920	4995	4995	4995	4995	6430
609	20231228	104100	9043082070	4995	4995	4995	4995	3119
610	20231228	104000	9027502665	4995	4995	5000	4995	2711
611	20231228	103900	9013961215	5000	5010	5010	4995	14004
612	20231228	103800	8943941855	5000	5000	5000	5000	2453
613	20231228	103700	8931676855	5000	5000	5000	5000	3487
614	20231228	103600	8914241855	5010	5010	5020	5010	3641
615	20231228	103500	8895997985	5010	5010	5020	5010	3159
616	20231228	103400	8880171265	5010	5010	5010	5000	1758
617	20231228	103300	8871367805	5000	5010	5010	5000	1305
618	20231228	103200	8864836105	5010	5000	5010	5000	3197
619	20231228	103100	8848842645	5000	5010	5010	5000	6134
620	20231228	103000	8818120445	5020	5020	5020	5010	7033
621	20231228	102900	8782872145	5020	5020	5030	5010	5065
622	20231228	102800	8757447195	5020	5010	5020	5000	4247
623	20231228	102700	8736184625	5000	5010	5030	5000	6841
624	20231228	102600	8701838245	5020	5000	5030	5000	12816
625	20231228	102500	8637508165	5000	4995	5000	4995	5713
626	20231228	102400	8608955740	4995	4995	5000	4990	3794
627	20231228	102300	8590017480	4990	4995	5000	4990	4769
628	20231228	102200	8566200800	4995	4995	4995	4995	1543
629	20231228	102100	8558493515	4995	4995	5000	4995	388
630	20231228	102000	8556555190	4995	5000	5000	4995	2930
631	20231228	101900	8541912275	5000	4995	5010	4995	2367
632	20231228	101800	8530077280	5000	4995	5000	4990	4331
633	20231228	101700	8508443395	5000	5010	5020	5000	1026
634	20231228	101600	8503310735	5010	4990	5020	4985	14686
635	20231228	101500	8429908130	4990	4995	4995	4990	3121
636	20231228	101400	8414334030	4995	4995	5000	4990	2871
637	20231228	101300	8399994150	4995	4995	5000	4995	4458
638	20231228	101200	8377726435	4995	5000	5010	4995	16140
639	20231228	101100	8297029205	5000	5000	5010	5000	10073
640	20231228	101000	8246658155	5000	5000	5010	5000	4759
641	20231228	100900	8222858465	5010	5010	5020	5010	2209
642	20231228	100800	8211791365	5010	5010	5020	5010	7194
643	20231228	100700	8175749285	5010	5010	5020	5010	2939
644	20231228	100600	8161011195	5010	5020	5020	5010	1975
645	20231228	100500	8151107875	5020	5020	5020	5010	1509
646	20231228	100400	8143537495	5020	5010	5030	5010	9255
647	20231228	100300	8097087605	5020	5020	5030	5020	2748
648	20231228	100200	8083292635	5020	5020	5020	5010	4724
649	20231228	100100	8059607775	5020	5010	5020	5010	2978
650	20231228	100000	8044686265	5010	5010	5020	5010	5877
651	20231228	095900	8015232235	5020	5000	5020	5000	1122
652	20231228	095800	8009601895	5020	5010	5020	5000	4436
653	20231228	095700	7987409255	5020	5030	5040	5020	2268
654	20231228	095600	7976009895	5030	5020	5030	5020	9240
655	20231228	095500	7929556055	5030	4995	5040	4995	13805
656	20231228	095400	7860513985	5000	4995	5000	4990	1470
657	20231228	095300	7853172600	4995	4995	5000	4990	10044
658	20231228	095200	7803016870	4995	4985	5000	4985	8318
659	20231228	095100	7761496265	4985	4985	4990	4970	30237
660	20231228	095000	7610950470	4985	4995	5000	4985	33069
661	20231228	094900	7445769245	4995	5010	5020	4995	48728
662	20231228	094800	7202080720	5010	5010	5020	5010	3340
663	20231228	094700	7185340270	5010	5010	5020	5010	3457
664	20231228	094600	7168018530	5010	5030	5030	5010	19621
665	20231228	094500	7069576160	5030	5040	5040	5030	4414
666	20231228	094400	7047342620	5040	5050	5060	5030	7369
667	20231228	094300	7010200280	5050	5050	5060	5050	1566
668	20231228	094200	7002291890	5050	5030	5070	5030	13358
669	20231228	094100	6934970690	5030	5040	5040	5020	24617
670	20231228	094000	6811199390	5030	5060	5060	5030	27495
671	20231228	093900	6672508320	5060	5070	5070	5060	3096
672	20231228	093800	6656834210	5070	5060	5070	5060	8472
673	20231228	093700	6613935650	5070	5070	5080	5060	4798
674	20231228	093600	6589614790	5080	5090	5090	5070	8711
675	20231228	093500	6545356190	5090	5090	5100	5090	5469
676	20231228	093400	6517510360	5100	5080	5100	5080	7116
677	20231228	093300	6481317880	5080	5060	5080	5060	5549
678	20231228	093200	6453166200	5060	5070	5070	5060	10492
679	20231228	093100	6399985680	5070	5090	5100	5070	14721
680	20231228	093000	6325233920	5100	5090	5100	5080	14423
681	20231228	092900	6251860520	5090	5090	5100	5080	11260
682	20231228	092800	6194588820	5090	5110	5120	5090	19817
683	20231228	092700	6093536190	5110	5130	5130	5100	20794
684	20231228	092600	5987161690	5120	5090	5130	5090	53334
685	20231228	092500	5714342030	5110	5080	5110	5080	29509
686	20231228	092400	5564136400	5080	5110	5120	5070	42893
687	20231228	092300	5345689000	5110	5080	5140	5080	112070
688	20231228	092200	4772578090	5080	5060	5080	5060	21367
689	20231228	092100	4664282440	5070	5060	5070	5050	15343
690	20231228	092000	4586741340	5060	5030	5090	5030	51240
691	20231228	091900	4327274760	5030	5010	5040	5010	8085
692	20231228	091800	4286635750	5010	4995	5020	4995	13917
693	20231228	091700	4216985465	5000	4980	5000	4980	6815
694	20231228	091600	4182997355	4980	4990	4990	4975	8363
695	20231228	091500	4141346100	4990	4965	4990	4955	40597
696	20231228	091400	3939697035	4965	4975	4980	4965	14405
697	20231228	091300	3868082285	4975	4990	4990	4970	19882
698	20231228	091200	3769090285	4990	5010	5010	4985	6334
699	20231228	091100	3737466665	5000	4985	5020	4985	17948
700	20231228	091000	3647752885	4985	4985	4995	4950	39922
701	20231228	090900	3449173160	4990	5030	5040	4980	49907
702	20231228	090800	3199334700	5030	5050	5050	5010	23780
703	20231228	090700	3079763540	5040	5080	5080	5040	32640
704	20231228	090600	2914481390	5080	5060	5090	5040	33290
705	20231228	090500	2745980150	5060	5060	5070	5020	62467
706	20231228	090400	2431125600	5070	5090	5100	5060	40130
707	20231228	090300	2227365070	5100	5040	5110	5040	67468
708	20231228	090200	1884300500	5040	5010	5060	5000	87732
709	20231228	090100	1444417720	5020	5080	5090	5010	84672
710	20231228	090000	1016680760	5090	5060	5100	5030	200096