KissMeData/058860/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193400	1000755375	3000	3000	3000	3000	3012
3	20231227	193300	1000755375	3000	3000	3000	3000	0
4	20231227	193200	1000755375	3000	3000	3000	3000	0
5	20231227	193100	1000755375	3000	3000	3000	3000	0
6	20231227	193000	1000755375	3000	3000	3000	3000	0
7	20231227	192900	1000755375	3000	3000	3000	3000	0
8	20231227	192800	1000755375	3000	3000	3000	3000	0
9	20231227	192700	1000755375	3000	3000	3000	3000	0
10	20231227	192600	1000755375	3000	3000	3000	3000	0
11	20231227	192500	1000755375	3000	3000	3000	3000	0
12	20231227	192400	1000755375	3000	3000	3000	3000	0
13	20231227	192300	1000755375	3000	3000	3000	3000	0
14	20231227	192200	1000755375	3000	3000	3000	3000	0
15	20231227	192100	1000755375	3000	3000	3000	3000	0
16	20231227	192000	1000755375	3000	3000	3000	3000	0
17	20231227	191900	1000755375	3000	3000	3000	3000	0
18	20231227	191800	1000755375	3000	3000	3000	3000	0
19	20231227	191700	1000755375	3000	3000	3000	3000	0
20	20231227	191600	1000755375	3000	3000	3000	3000	0
21	20231227	191500	1000755375	3000	3000	3000	3000	0
22	20231227	191400	1000755375	3000	3000	3000	3000	0
23	20231227	191300	1000755375	3000	3000	3000	3000	0
24	20231227	191200	1000755375	3000	3000	3000	3000	0
25	20231227	191100	1000755375	3000	3000	3000	3000	0
26	20231227	191000	1000755375	3000	3000	3000	3000	0
27	20231227	190900	1000755375	3000	3000	3000	3000	0
28	20231227	190800	1000755375	3000	3000	3000	3000	0
29	20231227	190700	1000755375	3000	3000	3000	3000	0
30	20231227	190600	1000755375	3000	3000	3000	3000	0
31	20231227	190500	1000755375	3000	3000	3000	3000	0
32	20231227	190400	1000755375	3000	3000	3000	3000	3012
33	20231227	190300	1000755375	3000	3000	3000	3000	0
34	20231227	190200	1000755375	3000	3000	3000	3000	0
35	20231227	190100	1000755375	3000	3000	3000	3000	0
36	20231227	190000	1000755375	3000	3000	3000	3000	0
37	20231227	185900	1000755375	3000	3000	3000	3000	0
38	20231227	185800	1000755375	3000	3000	3000	3000	0
39	20231227	185700	1000755375	3000	3000	3000	3000	0
40	20231227	185600	1000755375	3000	3000	3000	3000	0
41	20231227	185500	1000755375	3000	3000	3000	3000	0
42	20231227	185400	1000755375	3000	3000	3000	3000	0
43	20231227	185300	1000755375	3000	3000	3000	3000	0
44	20231227	185200	1000755375	3000	3000	3000	3000	0
45	20231227	185100	1000755375	3000	3000	3000	3000	0
46	20231227	185000	1000755375	3000	3000	3000	3000	0
47	20231227	184900	1000755375	3000	3000	3000	3000	0
48	20231227	184800	1000755375	3000	3000	3000	3000	0
49	20231227	184700	1000755375	3000	3000	3000	3000	0
50	20231227	184600	1000755375	3000	3000	3000	3000	0
51	20231227	184500	1000755375	3000	3000	3000	3000	0
52	20231227	184400	1000755375	3000	3000	3000	3000	0
53	20231227	184300	1000755375	3000	3000	3000	3000	0
54	20231227	184200	1000755375	3000	3000	3000	3000	0
55	20231227	184100	1000755375	3000	3000	3000	3000	0
56	20231227	184000	1000755375	3000	3000	3000	3000	0
57	20231227	183900	1000755375	3000	3000	3000	3000	0
58	20231227	183800	1000755375	3000	3000	3000	3000	0
59	20231227	183700	1000755375	3000	3000	3000	3000	0
60	20231227	183600	1000755375	3000	3000	3000	3000	0
61	20231227	183500	1000755375	3000	3000	3000	3000	0
62	20231227	183400	1000755375	3000	3000	3000	3000	3012
63	20231227	183300	1000755375	3000	3000	3000	3000	0
64	20231227	183200	1000755375	3000	3000	3000	3000	0
65	20231227	183100	1000755375	3000	3000	3000	3000	0
66	20231227	183000	1000755375	3000	3000	3000	3000	0
67	20231227	182900	1000755375	3000	3000	3000	3000	0
68	20231227	182800	1000755375	3000	3000	3000	3000	0
69	20231227	182700	1000755375	3000	3000	3000	3000	0
70	20231227	182600	1000755375	3000	3000	3000	3000	0
71	20231227	182500	1000755375	3000	3000	3000	3000	0
72	20231227	182400	1000755375	3000	3000	3000	3000	0
73	20231227	182300	1000755375	3000	3000	3000	3000	0
74	20231227	182200	1000755375	3000	3000	3000	3000	0
75	20231227	182100	1000755375	3000	3000	3000	3000	0
76	20231227	182000	1000755375	3000	3000	3000	3000	0
77	20231227	181900	1000755375	3000	3000	3000	3000	0
78	20231227	181800	1000755375	3000	3000	3000	3000	0
79	20231227	181700	1000755375	3000	3000	3000	3000	0
80	20231227	181600	1000755375	3000	3000	3000	3000	0
81	20231227	181500	1000755375	3000	3000	3000	3000	0
82	20231227	181400	1000755375	3000	3000	3000	3000	0
83	20231227	181300	1000755375	3000	3000	3000	3000	0
84	20231227	181200	1000755375	3000	3000	3000	3000	0
85	20231227	181100	1000755375	3000	3000	3000	3000	0
86	20231227	181000	1000755375	3000	3000	3000	3000	0
87	20231227	180900	1000755375	3000	3000	3000	3000	0
88	20231227	180800	1000755375	3000	3000	3000	3000	0
89	20231227	180700	1000755375	3000	3000	3000	3000	0
90	20231227	180600	1000755375	3000	3000	3000	3000	0
91	20231227	180500	1000755375	3000	3000	3000	3000	0
92	20231227	180400	1000755375	3000	3000	3000	3000	3012
93	20231227	180300	1000755375	3000	3000	3000	3000	0
94	20231227	180200	1000755375	3000	3000	3000	3000	0
95	20231227	180100	1000755375	3000	3000	3000	3000	0
96	20231227	180000	1000755375	3000	3000	3000	3000	0
97	20231227	175900	1000755375	3000	3000	3000	3000	0
98	20231227	175800	1000755375	3000	3000	3000	3000	0
99	20231227	175700	1000755375	3000	3000	3000	3000	0
100	20231227	175600	1000755375	3000	3000	3000	3000	0
101	20231227	175500	1000755375	3000	3000	3000	3000	0
102	20231227	175400	1000755375	3000	3000	3000	3000	0
103	20231227	175300	1000755375	3000	3000	3000	3000	0
104	20231227	175200	1000755375	3000	3000	3000	3000	0
105	20231227	175100	1000755375	3000	3000	3000	3000	0
106	20231227	175000	1000755375	3000	3000	3000	3000	0
107	20231227	174900	1000755375	3000	3000	3000	3000	0
108	20231227	174800	1000755375	3000	3000	3000	3000	0
109	20231227	174700	1000755375	3000	3000	3000	3000	0
110	20231227	174600	1000755375	3000	3000	3000	3000	0
111	20231227	174500	1000755375	3000	3000	3000	3000	0
112	20231227	174400	1000755375	3000	3000	3000	3000	0
113	20231227	174300	1000755375	3000	3000	3000	3000	0
114	20231227	174200	1000755375	3000	3000	3000	3000	0
115	20231227	174100	1000755375	3000	3000	3000	3000	0
116	20231227	174000	1000755375	3000	3000	3000	3000	0
117	20231227	173900	1000755375	3000	3000	3000	3000	0
118	20231227	173800	1000755375	3000	3000	3000	3000	0
119	20231227	173700	1000755375	3000	3000	3000	3000	0
120	20231227	173600	1000755375	3000	3000	3000	3000	0
121	20231227	173500	1000755375	3000	3000	3000	3000	0
122	20231227	173400	1000755375	3000	3000	3000	3000	3012
123	20231227	173300	1000755375	3000	3000	3000	3000	0
124	20231227	173200	1000755375	3000	3000	3000	3000	0
125	20231227	173100	1000755375	3000	3000	3000	3000	0
126	20231227	173000	1000755375	3000	3000	3000	3000	0
127	20231227	172900	1000755375	3000	3000	3000	3000	0
128	20231227	172800	1000755375	3000	3000	3000	3000	0
129	20231227	172700	1000755375	3000	3000	3000	3000	0
130	20231227	172600	1000755375	3000	3000	3000	3000	0
131	20231227	172500	1000755375	3000	3000	3000	3000	0
132	20231227	172400	1000755375	3000	3000	3000	3000	0
133	20231227	172300	1000755375	3000	3000	3000	3000	0
134	20231227	172200	1000755375	3000	3000	3000	3000	0
135	20231227	172100	1000755375	3000	3000	3000	3000	0
136	20231227	172000	1000755375	3000	3000	3000	3000	0
137	20231227	171900	1000755375	3000	3000	3000	3000	0
138	20231227	171800	1000755375	3000	3000	3000	3000	0
139	20231227	171700	1000755375	3000	3000	3000	3000	0
140	20231227	171600	1000755375	3000	3000	3000	3000	0
141	20231227	171500	1000755375	3000	3000	3000	3000	0
142	20231227	171400	1000755375	3000	3000	3000	3000	0
143	20231227	171300	1000755375	3000	3000	3000	3000	0
144	20231227	171200	1000755375	3000	3000	3000	3000	0
145	20231227	171100	1000755375	3000	3000	3000	3000	0
146	20231227	171000	1000755375	3000	3000	3000	3000	0
147	20231227	170900	1000755375	3000	3000	3000	3000	0
148	20231227	170800	1000755375	3000	3000	3000	3000	0
149	20231227	170700	1000755375	3000	3000	3000	3000	0
150	20231227	170600	1000755375	3000	3000	3000	3000	0
151	20231227	170500	1000755375	3000	3000	3000	3000	0
152	20231227	170400	1000755375	3000	3000	3000	3000	3012
153	20231227	170300	1000755375	3000	3000	3000	3000	0
154	20231227	170200	1000755375	3000	3000	3000	3000	0
155	20231227	170100	1000755375	3000	3000	3000	3000	0
156	20231227	170000	1000755375	3000	3000	3000	3000	0
157	20231227	165900	1000755375	3000	3000	3000	3000	0
158	20231227	165800	1000755375	3000	3000	3000	3000	0
159	20231227	165700	1000755375	3000	3000	3000	3000	0
160	20231227	165600	1000755375	3000	3000	3000	3000	0
161	20231227	165500	1000755375	3000	3000	3000	3000	0
162	20231227	165400	1000755375	3000	3000	3000	3000	0
163	20231227	165300	1000755375	3000	3000	3000	3000	0
164	20231227	165200	1000755375	3000	3000	3000	3000	0
165	20231227	165100	1000755375	3000	3000	3000	3000	0
166	20231227	165000	1000755375	3000	3000	3000	3000	0
167	20231227	164900	1000755375	3000	3000	3000	3000	0
168	20231227	164800	1000755375	3000	3000	3000	3000	0
169	20231227	164700	1000755375	3000	3000	3000	3000	0
170	20231227	164600	1000755375	3000	3000	3000	3000	0
171	20231227	164500	1000755375	3000	3000	3000	3000	0
172	20231227	164400	1000755375	3000	3000	3000	3000	0
173	20231227	164300	1000755375	3000	3000	3000	3000	0
174	20231227	164200	1000755375	3000	3000	3000	3000	0
175	20231227	164100	1000755375	3000	3000	3000	3000	0
176	20231227	164000	1000755375	3000	3000	3000	3000	0
177	20231227	163900	1000755375	3000	3000	3000	3000	0
178	20231227	163800	1000755375	3000	3000	3000	3000	0
179	20231227	163700	1000755375	3000	3000	3000	3000	0
180	20231227	163600	1000755375	3000	3000	3000	3000	0
181	20231227	163500	1000755375	3000	3000	3000	3000	0
182	20231227	163400	1000755375	3000	3000	3000	3000	3012
183	20231227	163300	1000755375	3000	3000	3000	3000	0
184	20231227	163200	1000755375	3000	3000	3000	3000	0
185	20231227	163100	1000755375	3000	3000	3000	3000	0
186	20231227	163000	1000755375	3000	3000	3000	3000	0
187	20231227	162900	1000755375	3000	3000	3000	3000	0
188	20231227	162800	1000755375	3000	3000	3000	3000	0
189	20231227	162700	1000755375	3000	3000	3000	3000	0
190	20231227	162600	1000755375	3000	3000	3000	3000	0
191	20231227	162500	1000755375	3000	3000	3000	3000	0
192	20231227	162400	1000755375	3000	3000	3000	3000	0
193	20231227	162300	1000755375	3000	3000	3000	3000	0
194	20231227	162200	1000755375	3000	3000	3000	3000	0
195	20231227	162100	1000755375	3000	3000	3000	3000	0
196	20231227	162000	1000755375	3000	3000	3000	3000	0
197	20231227	161900	1000755375	3000	3000	3000	3000	0
198	20231227	161800	1000755375	3000	3000	3000	3000	0
199	20231227	161700	1000755375	3000	3000	3000	3000	0
200	20231227	161600	1000755375	3000	3000	3000	3000	0
201	20231227	161500	1000755375	3000	3000	3000	3000	0
202	20231227	161400	1000755375	3000	3000	3000	3000	0
203	20231227	161300	1000755375	3000	3000	3000	3000	0
204	20231227	161200	1000755375	3000	3000	3000	3000	0
205	20231227	161100	1000755375	3000	3000	3000	3000	0
206	20231227	161000	1000755375	3000	3000	3000	3000	0
207	20231227	160900	1000755375	3000	3000	3000	3000	0
208	20231227	160800	1000755375	3000	3000	3000	3000	0
209	20231227	160700	1000755375	3000	3000	3000	3000	0
210	20231227	160600	1000755375	3000	3000	3000	3000	0
211	20231227	160500	1000755375	3000	3000	3000	3000	0
212	20231227	160400	1000755375	3000	3000	3000	3000	3012
213	20231227	160300	1000755375	3000	3000	3000	3000	0
214	20231227	160200	1000755375	3000	3000	3000	3000	0
215	20231227	160100	1000755375	3000	3000	3000	3000	0
216	20231227	160000	1000755375	3000	3000	3000	3000	0
217	20231227	155900	1000755375	3000	3000	3000	3000	0
218	20231227	155800	1000755375	3000	3000	3000	3000	0
219	20231227	155700	1000755375	3000	3000	3000	3000	0
220	20231227	155600	1000755375	3000	3000	3000	3000	0
221	20231227	155500	1000755375	3000	3000	3000	3000	0
222	20231227	155400	1000755375	3000	3000	3000	3000	0
223	20231227	155300	1000755375	3000	3000	3000	3000	0
224	20231227	155200	1000755375	3000	3000	3000	3000	0
225	20231227	155100	1000755375	3000	3000	3000	3000	0
226	20231227	155000	1000755375	3000	3000	3000	3000	0
227	20231227	154900	1000755375	3000	3000	3000	3000	0
228	20231227	154800	1000755375	3000	3000	3000	3000	0
229	20231227	154700	1000755375	3000	3000	3000	3000	0
230	20231227	154600	1000755375	3000	3000	3000	3000	0
231	20231227	154500	1000755375	3000	3000	3000	3000	0
232	20231227	154400	1000755375	3000	3000	3000	3000	0
233	20231227	154300	1000755375	3000	3000	3000	3000	0
234	20231227	154200	1000755375	3000	3000	3000	3000	0
235	20231227	154100	1000755375	3000	3000	3000	3000	0
236	20231227	154000	1000755375	3000	3000	3000	3000	0
237	20231227	153900	1000755375	3000	3000	3000	3000	0
238	20231227	153800	1000755375	3000	3000	3000	3000	0
239	20231227	153700	1000755375	3000	3000	3000	3000	0
240	20231227	153600	1000755375	3000	3000	3000	3000	0
241	20231227	153500	1000755375	3000	3000	3000	3000	0
242	20231227	153400	1000755375	3000	3000	3000	3000	3012
243	20231227	153300	1000755375	3000	3000	3000	3000	0
244	20231227	153200	1000755375	3000	3000	3000	3000	0
245	20231227	153100	1000755375	3000	3000	3000	3000	0
246	20231227	153000	1000755375	3000	3000	3000	3000	3012
247	20231227	152900	991719375	3000	3000	3000	3000	0
248	20231227	152800	991719375	3000	3000	3000	3000	0
249	20231227	152700	991719375	3000	3000	3000	3000	0
250	20231227	152600	991719375	3000	3000	3000	3000	0
251	20231227	152500	991719375	3000	3000	3000	3000	0
252	20231227	152400	991719375	3000	3000	3000	3000	0
253	20231227	152300	991719375	3000	3000	3000	3000	0
254	20231227	152200	991719375	3000	3000	3000	3000	0
255	20231227	152100	991719375	3000	3000	3000	3000	0
256	20231227	152000	991719375	3000	3000	3000	3000	0
257	20231227	151900	991719375	3000	3000	3000	3000	9
258	20231227	151800	991692375	2995	3000	3000	2995	1996
259	20231227	151700	985713870	3000	3005	3005	3000	750
260	20231227	151600	983463370	3005	3010	3010	3005	154
261	20231227	151500	983000590	3010	3000	3010	3000	3984
262	20231227	151400	971035120	3000	3005	3005	3000	5
263	20231227	151300	971020100	3000	3000	3005	3000	307
264	20231227	151200	970097595	3000	3000	3000	3000	33
265	20231227	151100	969998595	3000	3000	3000	3000	7
266	20231227	151000	969977595	3000	3000	3005	3000	1225
267	20231227	150900	966302580	3000	3000	3000	3000	465
268	20231227	150800	964907580	3000	2995	3005	2995	135
269	20231227	150700	964502430	3000	3000	3000	3000	1000
270	20231227	150600	961502430	3000	3000	3000	2995	2335
271	20231227	150500	954498310	3005	3005	3005	3005	0
272	20231227	150400	954498310	3005	3005	3005	3005	20
273	20231227	150300	954438210	3005	3000	3005	3000	1236
274	20231227	150200	950730155	3005	3005	3005	3000	23
275	20231227	150100	950661090	3005	3000	3005	3000	11
276	20231227	150000	950628040	3005	3005	3005	3000	1328
277	20231227	145900	946643910	3005	3000	3005	3000	9
278	20231227	145800	946616870	3000	3000	3000	3000	4674
279	20231227	145700	932594870	3000	3000	3000	3000	488
280	20231227	145600	931130870	3000	3000	3000	3000	100
281	20231227	145500	930830870	3000	3000	3000	3000	743
282	20231227	145400	928601870	3000	2995	3000	2995	394
283	20231227	145300	927421340	3000	3000	3000	3000	100
284	20231227	145200	927121340	3000	2995	3000	2995	764
285	20231227	145100	924830440	3000	3000	3000	3000	135
286	20231227	145000	924425440	3000	3000	3000	3000	0
287	20231227	144900	924425440	3000	3000	3000	2995	742
288	20231227	144800	922200720	3000	3000	3000	2995	613
289	20231227	144700	920361725	3000	3000	3000	3000	404
290	20231227	144600	919149725	3000	3000	3000	3000	153
291	20231227	144500	918690725	3000	3000	3000	2995	1323
292	20231227	144400	914722835	3000	3000	3000	3000	878
293	20231227	144300	912088835	3000	3000	3000	3000	805
294	20231227	144200	909673835	3000	3000	3000	3000	1045
295	20231227	144100	906538835	2995	3000	3000	2995	1252
296	20231227	144000	902783020	3000	3000	3000	2995	67
297	20231227	143900	902582315	3000	3000	3000	3000	100
298	20231227	143800	902282315	3000	3000	3000	3000	1381
299	20231227	143700	898139315	2995	2995	2995	2995	0
300	20231227	143600	898139315	2995	2995	2995	2995	99
301	20231227	143500	897842810	2995	2995	2995	2995	0
302	20231227	143400	897842810	2995	2995	2995	2995	226
303	20231227	143300	897165940	3000	3000	3000	3000	0
304	20231227	143200	897165940	3000	3000	3000	3000	0
305	20231227	143100	897165940	3000	3000	3000	3000	0
306	20231227	143000	897165940	3000	3000	3000	3000	100
307	20231227	142900	896865940	2995	2995	2995	2995	0
308	20231227	142800	896865940	2995	2995	2995	2995	0
309	20231227	142700	896865940	2995	2995	2995	2995	0
310	20231227	142600	896865940	2995	2995	2995	2995	0
311	20231227	142500	896865940	2995	2995	2995	2995	1
312	20231227	142400	896862945	2995	3000	3000	2995	330
313	20231227	142300	895873945	2995	2995	2995	2995	0
314	20231227	142200	895873945	2995	3000	3000	2995	14
315	20231227	142100	895831995	3000	3000	3000	3000	0
316	20231227	142000	895831995	3000	3000	3000	3000	100
317	20231227	141900	895531995	3000	3000	3000	3000	0
318	20231227	141800	895531995	3000	3000	3000	3000	315
319	20231227	141700	894586995	2995	2995	2995	2995	176
320	20231227	141600	894059875	2995	2995	2995	2995	5
321	20231227	141500	894044900	3000	3000	3000	3000	0
322	20231227	141400	894044900	3000	3000	3000	2995	444
323	20231227	141300	892714855	3000	3000	3000	3000	0
324	20231227	141200	892714855	3000	3000	3000	3000	0
325	20231227	141100	892714855	3000	3000	3000	3000	0
326	20231227	141000	892714855	3000	3000	3000	3000	0
327	20231227	140900	892714855	3000	3000	3000	3000	0
328	20231227	140800	892714855	3000	3000	3000	3000	0
329	20231227	140700	892714855	3000	3000	3000	3000	1500
330	20231227	140600	888214855	2995	2995	2995	2995	0
331	20231227	140500	888214855	2995	2995	2995	2995	0
332	20231227	140400	888214855	2995	2995	2995	2995	0
333	20231227	140300	888214855	2995	3000	3000	2995	102
334	20231227	140200	887908860	2995	2995	2995	2995	0
335	20231227	140100	887908860	2995	2995	2995	2995	174
336	20231227	140000	887387730	3000	3000	3000	3000	1
337	20231227	135900	887384730	3000	3000	3000	3000	0
338	20231227	135800	887384730	3000	3000	3000	3000	0
339	20231227	135700	887384730	3000	3000	3000	3000	5
340	20231227	135600	887369730	3000	3000	3000	3000	0
341	20231227	135500	887369730	3000	3000	3000	3000	0
342	20231227	135400	887369730	3000	3000	3000	3000	1
343	20231227	135300	887366730	2995	3000	3000	2995	177
344	20231227	135200	886836610	3000	3000	3000	3000	0
345	20231227	135100	886836610	3000	3000	3000	3000	0
346	20231227	135000	886836610	3000	3000	3000	3000	818
347	20231227	134900	884382610	2995	2995	2995	2995	0
348	20231227	134800	884382610	2995	2995	2995	2995	0
349	20231227	134700	884382610	2995	2995	2995	2995	0
350	20231227	134600	884382610	2995	2995	2995	2995	171
351	20231227	134500	883870465	2995	2995	2995	2995	0
352	20231227	134400	883870465	2995	3000	3000	2995	2638
353	20231227	134300	875959655	3000	3000	3000	3000	6
354	20231227	134200	875941655	2995	2995	2995	2995	0
355	20231227	134100	875941655	2995	2995	2995	2995	0
356	20231227	134000	875941655	2995	2995	2995	2995	0
357	20231227	133900	875941655	2995	2995	2995	2995	0
358	20231227	133800	875941655	2995	2995	2995	2995	281
359	20231227	133700	875100060	3000	3000	3000	3000	0
360	20231227	133600	875100060	3000	3000	3000	3000	0
361	20231227	133500	875100060	3000	3000	3000	3000	0
362	20231227	133400	875100060	3000	3000	3000	3000	0
363	20231227	133300	875100060	3000	3000	3000	3000	2
364	20231227	133200	875094060	3000	3000	3000	3000	0
365	20231227	133100	875094060	3000	3000	3000	3000	0
366	20231227	133000	875094060	3000	3000	3000	3000	400
367	20231227	132900	873894060	2995	2995	2995	2995	0
368	20231227	132800	873894060	2995	2995	3000	2995	440
369	20231227	132700	872575910	2995	3000	3000	2995	501
370	20231227	132600	871075410	3000	3000	3000	3000	0
371	20231227	132500	871075410	3000	3000	3000	3000	0
372	20231227	132400	871075410	3000	3000	3000	3000	44
373	20231227	132300	870943410	2995	2995	2995	2995	0
374	20231227	132200	870943410	2995	2995	2995	2995	179
375	20231227	132100	870407305	2995	2995	2995	2995	0
376	20231227	132000	870407305	2995	2995	2995	2995	682
377	20231227	131900	868364715	2995	2995	2995	2995	0
378	20231227	131800	868364715	2995	2995	2995	2995	0
379	20231227	131700	868364715	2995	2995	2995	2995	200
380	20231227	131600	867765715	2995	2995	2995	2995	1000
381	20231227	131500	864770715	2995	2995	2995	2995	50
382	20231227	131400	864620965	2995	2995	2995	2995	249
383	20231227	131300	863875210	2995	2995	2995	2995	1357
384	20231227	131200	859810995	2995	2995	3000	2995	1698
385	20231227	131100	854723795	3000	2990	3000	2990	5
386	20231227	131000	854708815	2995	2995	3000	2995	35
387	20231227	130900	854603975	2990	2995	2995	2990	3000
388	20231227	130800	845633875	2990	2990	3000	2990	1390
389	20231227	130700	841476775	2995	3000	3000	2995	14572
390	20231227	130600	797833545	3000	2995	3000	2995	118
391	20231227	130500	797479630	3000	2995	3000	2995	2
392	20231227	130400	797473635	2995	2995	2995	2995	2222
393	20231227	130300	790818745	3000	3000	3000	3000	0
394	20231227	130200	790818745	3000	2995	3000	2995	2
395	20231227	130100	790812750	2995	2995	2995	2995	0
396	20231227	130000	790812750	2995	2995	2995	2995	0
397	20231227	125900	790812750	2995	3000	3000	2995	563
398	20231227	125800	789126560	3000	3000	3000	3000	0
399	20231227	125700	789126560	3000	2995	3000	2995	41
400	20231227	125600	789003710	2995	3000	3000	2995	294
401	20231227	125500	788122680	3000	3000	3000	3000	3
402	20231227	125400	788113680	3000	2995	3000	2995	3011
403	20231227	125300	779080685	2995	2995	2995	2995	1000
404	20231227	125200	776085685	2995	2995	2995	2995	500
405	20231227	125100	774588185	2995	2995	2995	2995	290
406	20231227	125000	773719635	3000	3000	3000	3000	0
407	20231227	124900	773719635	3000	3000	3000	3000	8
408	20231227	124800	773695635	2995	2995	2995	2995	199
409	20231227	124700	773099630	3000	3000	3000	3000	0
410	20231227	124600	773099630	3000	3000	3000	3000	100
411	20231227	124500	772799630	2995	3000	3000	2995	506
412	20231227	124400	771281660	3000	3000	3000	2995	1903
413	20231227	124300	765582160	2995	3000	3000	2995	297
414	20231227	124200	764692640	2995	3000	3000	2995	150
415	20231227	124100	764243340	3000	3000	3000	3000	503
416	20231227	124000	762734340	2995	3000	3000	2995	235
417	20231227	123900	762030485	3000	3000	3000	3000	351
418	20231227	123800	760977485	3000	3000	3000	3000	0
419	20231227	123700	760977485	3000	3000	3000	3000	400
420	20231227	123600	759777485	3000	3000	3000	3000	0
421	20231227	123500	759777485	3000	3000	3000	3000	1289
422	20231227	123400	755910485	3000	3000	3000	3000	5736
423	20231227	123300	738702485	3000	3000	3000	3000	350
424	20231227	123200	737652485	3000	2995	3000	2995	6
425	20231227	123100	737634510	3000	3000	3000	3000	5
426	20231227	123000	737619510	3000	3000	3000	3000	2
427	20231227	122900	737613510	3000	3000	3000	3000	50
428	20231227	122800	737463510	3000	3000	3000	3000	6
429	20231227	122700	737445510	3000	3000	3000	3000	40
430	20231227	122600	737325510	3000	3000	3000	3000	100
431	20231227	122500	737025510	3000	2995	3000	2995	2265
432	20231227	122400	730241760	3000	3000	3000	3000	0
433	20231227	122300	730241760	3000	3000	3000	3000	501
434	20231227	122200	728738760	3000	3000	3000	3000	4
435	20231227	122100	728726760	3000	3000	3000	3000	0
436	20231227	122000	728726760	3000	3000	3000	3000	4506
437	20231227	121900	715208760	2995	2995	2995	2995	0
438	20231227	121800	715208760	2995	2995	2995	2995	100
439	20231227	121700	714909260	2995	2995	2995	2995	22
440	20231227	121600	714843370	3000	3000	3000	3000	3
441	20231227	121500	714834370	2995	2995	2995	2995	0
442	20231227	121400	714834370	2995	2995	2995	2995	2000
443	20231227	121300	708844370	3000	3000	3000	3000	50
444	20231227	121200	708694370	3000	3000	3000	3000	1
445	20231227	121100	708691370	3000	3000	3000	3000	5
446	20231227	121000	708676370	3000	3000	3000	3000	0
447	20231227	120900	708676370	3000	3000	3000	3000	184
448	20231227	120800	708124370	3000	3000	3000	3000	0
449	20231227	120700	708124370	3000	3000	3000	3000	0
450	20231227	120600	708124370	3000	3000	3000	3000	0
451	20231227	120500	708124370	3000	3000	3000	3000	0
452	20231227	120400	708124370	3000	3000	3000	3000	1
453	20231227	120300	708121370	3000	3000	3000	3000	748
454	20231227	120200	705877370	3000	3000	3000	3000	0
455	20231227	120100	705877370	3000	3000	3000	3000	0
456	20231227	120000	705877370	3000	3000	3000	3000	115
457	20231227	115900	705532370	3000	3000	3000	3000	20
458	20231227	115800	705472370	3005	3005	3005	3005	359
459	20231227	115700	704393575	3005	3005	3005	3005	5
460	20231227	115600	704378550	3005	3005	3005	3005	0
461	20231227	115500	704378550	3005	3005	3005	3005	9
462	20231227	115400	704351505	3000	3000	3000	3000	0
463	20231227	115300	704351505	3000	3000	3000	3000	0
464	20231227	115200	704351505	3000	3005	3005	3000	23
465	20231227	115100	704282490	3000	3000	3000	3000	90
466	20231227	115000	704012490	3000	3000	3000	3000	110
467	20231227	114900	703682490	3000	3000	3000	3000	2
468	20231227	114800	703676490	3000	3000	3000	3000	0
469	20231227	114700	703676490	3000	3000	3000	3000	2
470	20231227	114600	703670490	2995	2995	2995	2995	0
471	20231227	114500	703670490	2995	2995	2995	2995	500
472	20231227	114400	702172990	3000	3000	3000	3000	548
473	20231227	114300	700528990	3005	3005	3005	3005	11
474	20231227	114200	700495935	3005	3005	3005	3005	1
475	20231227	114100	700492930	3000	3000	3000	3000	0
476	20231227	114000	700492930	3000	3000	3000	3000	0
477	20231227	113900	700492930	3000	3000	3000	3000	0
478	20231227	113800	700492930	3000	3000	3000	3000	0
479	20231227	113700	700492930	3000	3000	3000	3000	0
480	20231227	113600	700492930	3000	3000	3000	3000	0
481	20231227	113500	700492930	3000	3000	3000	3000	81
482	20231227	113400	700249930	3000	3000	3000	3000	0
483	20231227	113300	700249930	3000	3000	3000	3000	2001
484	20231227	113200	694246930	3000	3000	3000	3000	0
485	20231227	113100	694246930	3000	2995	3000	2995	141
486	20231227	113000	693823935	2995	2995	2995	2995	1007
487	20231227	112900	690807970	2995	2995	2995	2995	1030
488	20231227	112800	687723120	3000	3000	3000	2990	4590
489	20231227	112700	673976220	3000	3000	3000	3000	0
490	20231227	112600	673976220	3000	3000	3000	3000	0
491	20231227	112500	673976220	3000	3000	3000	3000	1
492	20231227	112400	673973220	3005	3005	3005	3005	0
493	20231227	112300	673973220	3005	3005	3005	3005	0
494	20231227	112200	673973220	3005	3005	3005	3005	1
495	20231227	112100	673970215	2995	3000	3000	2995	16
496	20231227	112000	673922245	3000	3000	3000	3000	0
497	20231227	111900	673922245	3000	3000	3000	3000	33
498	20231227	111800	673823245	3005	3005	3005	3005	3
499	20231227	111700	673814230	2995	2995	2995	2995	0
500	20231227	111600	673814230	2995	2995	2995	2995	0
501	20231227	111500	673814230	2995	3000	3000	2995	40
502	20231227	111400	673694380	3000	3000	3000	3000	0
503	20231227	111300	673694380	3000	3000	3005	3000	238
504	20231227	111200	672980130	3000	3000	3000	3000	30
505	20231227	111100	672890130	3000	3005	3005	3000	323
506	20231227	111000	671921100	3000	3000	3000	3000	70
507	20231227	110900	671711100	3000	3000	3000	3000	850
508	20231227	110800	669161100	3000	3005	3005	3000	36
509	20231227	110700	669053095	3000	3000	3000	3000	0
510	20231227	110600	669053095	3000	3000	3000	3000	1
511	20231227	110500	669050095	3005	3000	3005	3000	524
512	20231227	110400	667478075	3005	3000	3005	3000	93
513	20231227	110300	667199070	3005	3005	3005	3005	0
514	20231227	110200	667199070	3005	3000	3005	3000	66
515	20231227	110100	667000880	3000	3000	3000	3000	4
516	20231227	110000	666988880	3000	3000	3000	3000	0
517	20231227	105900	666988880	3000	3000	3000	3000	14
518	20231227	105800	666946880	3005	3005	3005	3000	328
519	20231227	105700	665962740	2995	2995	2995	2995	0
520	20231227	105600	665962740	2995	2995	2995	2995	0
521	20231227	105500	665962740	2995	3005	3005	2995	4427
522	20231227	105400	652703785	3000	3005	3005	3000	22
523	20231227	105300	652637780	3005	3005	3005	3005	1
524	20231227	105200	652634775	3000	3005	3005	3000	2607
525	20231227	105100	644811270	3005	3010	3010	3005	11
526	20231227	105000	644778210	3000	3000	3000	3000	400
527	20231227	104900	643578210	3010	3010	3010	3010	0
528	20231227	104800	643578210	3010	3010	3010	3010	1
529	20231227	104700	643575200	3000	3000	3000	3000	101
530	20231227	104600	643272200	3010	3005	3010	3005	532
531	20231227	104500	641673490	3005	3005	3005	3005	1000
532	20231227	104400	638668490	3000	3000	3000	3000	2931
533	20231227	104300	629875490	3000	3000	3000	3000	1100
534	20231227	104200	626575490	3000	2995	3000	2995	262
535	20231227	104100	625790490	2995	2995	2995	2995	0
536	20231227	104000	625790490	2995	2995	2995	2995	890
537	20231227	103900	623124940	2995	2995	2995	2995	3200
538	20231227	103800	613540940	2995	2995	2995	2990	9770
539	20231227	103700	584288385	2995	2995	2995	2995	1300
540	20231227	103600	580394885	3000	3005	3005	3000	3121
541	20231227	103500	571031835	3005	3005	3005	3005	221
542	20231227	103400	570367730	3005	3005	3005	3005	505
543	20231227	103300	568850205	3005	3005	3005	3005	105
544	20231227	103200	568534680	3000	3000	3000	3000	0
545	20231227	103100	568534680	3000	3000	3000	3000	621
546	20231227	103000	566671680	3000	3000	3000	3000	44
547	20231227	102900	566539680	3000	2995	3000	2995	41
548	20231227	102800	566416875	2995	3000	3005	2995	16
549	20231227	102700	566368830	2995	3000	3000	2995	21
550	20231227	102600	566305885	3000	3000	3005	3000	925
551	20231227	102500	563530880	3000	3000	3005	3000	2196
552	20231227	102400	556942600	3000	3000	3000	3000	99
553	20231227	102300	556645600	3005	3005	3005	3005	1067
554	20231227	102200	553439265	3005	3005	3005	3005	56
555	20231227	102100	553270985	3000	3000	3000	3000	2252
556	20231227	102000	546514985	3000	3005	3005	3000	1030
557	20231227	101900	543424835	3005	3005	3005	3005	1
558	20231227	101800	543421830	3005	3000	3005	3000	250
559	20231227	101700	542671570	3000	3000	3000	2995	35
560	20231227	101600	542566650	2995	3000	3000	2995	10
561	20231227	101500	542536655	3000	3000	3000	2995	404
562	20231227	101400	541326625	2995	2995	3000	2995	524
563	20231227	101300	539757220	2995	2995	2995	2995	0
564	20231227	101200	539757220	2995	3000	3000	2995	4181
565	20231227	101100	527234565	3000	2995	3000	2995	1328
566	20231227	101000	523254590	3000	3000	3000	2995	340
567	20231227	100900	522235590	3000	3000	3000	2995	1095
568	20231227	100800	518950595	3000	2995	3005	2995	833
569	20231227	100700	516454080	2995	3005	3005	2995	6044
570	20231227	100600	498326365	3005	3005	3005	3000	534
571	20231227	100500	496721720	3005	3005	3005	3005	17
572	20231227	100400	496670635	3005	3000	3005	3000	121
573	20231227	100300	496307530	3000	3005	3005	3000	508
574	20231227	100200	494781320	3005	3010	3010	3005	401
575	20231227	100100	493576310	3010	3010	3010	3010	5
576	20231227	100000	493561260	3010	3010	3010	3010	1
577	20231227	095900	493558250	3005	3010	3010	3005	9
578	20231227	095800	493531175	3010	3010	3010	3010	20
579	20231227	095700	493470975	3010	3000	3010	3000	1070
580	20231227	095600	490260965	3010	3010	3010	3010	101
581	20231227	095500	489956955	3010	3005	3010	3005	190
582	20231227	095400	489386000	3005	3005	3005	3005	3
583	20231227	095300	489376985	3000	3005	3005	3000	16
584	20231227	095200	489328935	3005	3000	3005	3000	717
585	20231227	095100	487177920	3010	3010	3010	3010	3
586	20231227	095000	487168890	3005	3010	3010	3000	23550
587	20231227	094900	416510785	3005	3010	3010	3005	4796
588	20231227	094800	402098620	3010	3010	3010	3010	33
589	20231227	094700	401999290	3010	3010	3010	3010	65
590	20231227	094600	401803640	3010	3010	3010	3010	6
591	20231227	094500	401785580	3005	3005	3005	3005	1117
592	20231227	094400	398428995	3005	3005	3005	3005	3020
593	20231227	094300	389353895	3005	3015	3015	3005	14191
594	20231227	094200	346699400	3015	3010	3015	3010	1565
595	20231227	094100	341988740	3010	3015	3015	3010	3674
596	20231227	094000	330929125	3015	3015	3015	3010	227
597	20231227	093900	330244725	3010	3015	3015	3010	753
598	20231227	093800	327974465	3015	3010	3015	3010	4227
599	20231227	093700	315250700	3010	3015	3020	3010	715
600	20231227	093600	313098455	3020	3020	3020	3020	24
601	20231227	093500	313025975	3020	3015	3020	3010	424
602	20231227	093400	311746125	3015	3015	3015	3015	633
603	20231227	093300	309837630	3020	3035	3035	3015	7539
604	20231227	093200	287103115	3040	3025	3040	3025	877
605	20231227	093100	284450160	3025	3015	3025	3015	1129
606	20231227	093000	281045935	3025	3015	3025	3015	328
607	20231227	092900	280057000	3015	3020	3020	3010	18944
608	20231227	092800	222903535	3025	3025	3035	3020	2907
609	20231227	092700	214112575	3025	3030	3030	3025	43
610	20231227	092600	213982435	3030	3025	3030	3025	539
611	20231227	092500	212351595	3025	3025	3025	3025	2206
612	20231227	092400	205678445	3025	3030	3030	3025	6773
613	20231227	092300	185174275	3030	3035	3035	3030	1845
614	20231227	092200	179583900	3035	3035	3035	3035	20
615	20231227	092100	179523200	3035	3030	3035	3030	1741
616	20231227	092000	174244970	3030	3030	3030	3030	4334
617	20231227	091900	161112950	3035	3030	3040	3025	1341
618	20231227	091800	157053615	3030	3030	3030	3030	600
619	20231227	091700	155235615	3030	3030	3030	3025	85
620	20231227	091600	154978440	3025	3030	3030	3025	578
621	20231227	091500	153227230	3030	3035	3035	3025	3274
622	20231227	091400	143306965	3035	3035	3035	3035	500
623	20231227	091300	141789465	3035	3045	3045	3035	1409
624	20231227	091200	137509590	3045	3045	3045	3040	4453
625	20231227	091100	123961710	3045	3045	3045	3040	814
626	20231227	091000	121483580	3045	3040	3045	3035	3656
627	20231227	090900	110386930	3035	3035	3035	3035	0
628	20231227	090800	110386930	3035	3040	3045	3035	6013
629	20231227	090700	92106375	3040	3040	3040	3040	2736
630	20231227	090600	83788935	3035	3040	3040	3035	123
631	20231227	090500	83415600	3040	3040	3040	3040	2223
632	20231227	090400	76657680	3040	3045	3045	3040	2438
633	20231227	090300	69242655	3045	3045	3050	3040	1064
634	20231227	090200	65999395	3045	3045	3050	3040	1310
635	20231227	090100	62010605	3045	3045	3045	3040	4593
636	20231227	090000	48027925	3045	3025	3055	3025	15870