KissMeData/001780/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183500	1130587410	2960	2960	2960	2960	4116
3	20231205	183400	1130587410	2960	2960	2960	2960	0
4	20231205	183300	1130587410	2960	2960	2960	2960	0
5	20231205	183200	1130587410	2960	2960	2960	2960	0
6	20231205	183100	1130587410	2960	2960	2960	2960	0
7	20231205	183000	1130587410	2960	2960	2960	2960	0
8	20231205	182900	1130587410	2960	2960	2960	2960	0
9	20231205	182800	1130587410	2960	2960	2960	2960	0
10	20231205	182700	1130587410	2960	2960	2960	2960	0
11	20231205	182600	1130587410	2960	2960	2960	2960	0
12	20231205	182500	1130587410	2960	2960	2960	2960	0
13	20231205	182400	1130587410	2960	2960	2960	2960	0
14	20231205	182300	1130587410	2960	2960	2960	2960	0
15	20231205	182200	1130587410	2960	2960	2960	2960	0
16	20231205	182100	1130587410	2960	2960	2960	2960	0
17	20231205	182000	1130587410	2960	2960	2960	2960	0
18	20231205	181900	1130587410	2960	2960	2960	2960	0
19	20231205	181800	1130587410	2960	2960	2960	2960	0
20	20231205	181700	1130587410	2960	2960	2960	2960	0
21	20231205	181600	1130587410	2960	2960	2960	2960	0
22	20231205	181500	1130587410	2960	2960	2960	2960	0
23	20231205	181400	1130587410	2960	2960	2960	2960	0
24	20231205	181300	1130587410	2960	2960	2960	2960	0
25	20231205	181200	1130587410	2960	2960	2960	2960	0
26	20231205	181100	1130587410	2960	2960	2960	2960	0
27	20231205	181000	1130587410	2960	2960	2960	2960	0
28	20231205	180900	1130587410	2960	2960	2960	2960	0
29	20231205	180800	1130587410	2960	2960	2960	2960	0
30	20231205	180700	1130587410	2960	2960	2960	2960	0
31	20231205	180600	1130587410	2960	2960	2960	2960	0
32	20231205	180500	1130587410	2960	2960	2960	2960	4116
33	20231205	180400	1130587410	2960	2960	2960	2960	0
34	20231205	180300	1130587410	2960	2960	2960	2960	0
35	20231205	180200	1130587410	2960	2960	2960	2960	0
36	20231205	180100	1130587410	2960	2960	2960	2960	0
37	20231205	180000	1130587410	2960	2960	2960	2960	0
38	20231205	175900	1130587410	2960	2960	2960	2960	0
39	20231205	175800	1130587410	2960	2960	2960	2960	0
40	20231205	175700	1130587410	2960	2960	2960	2960	0
41	20231205	175600	1130587410	2960	2960	2960	2960	0
42	20231205	175500	1130587410	2960	2960	2960	2960	0
43	20231205	175400	1130587410	2960	2960	2960	2960	0
44	20231205	175300	1130587410	2960	2960	2960	2960	0
45	20231205	175200	1130587410	2960	2960	2960	2960	0
46	20231205	175100	1130587410	2960	2960	2960	2960	0
47	20231205	175000	1130587410	2960	2960	2960	2960	0
48	20231205	174900	1130587410	2960	2960	2960	2960	0
49	20231205	174800	1130587410	2960	2960	2960	2960	0
50	20231205	174700	1130587410	2960	2960	2960	2960	0
51	20231205	174600	1130587410	2960	2960	2960	2960	0
52	20231205	174500	1130587410	2960	2960	2960	2960	0
53	20231205	174400	1130587410	2960	2960	2960	2960	0
54	20231205	174300	1130587410	2960	2960	2960	2960	0
55	20231205	174200	1130587410	2960	2960	2960	2960	0
56	20231205	174100	1130587410	2960	2960	2960	2960	0
57	20231205	174000	1130587410	2960	2960	2960	2960	0
58	20231205	173900	1130587410	2960	2960	2960	2960	0
59	20231205	173800	1130587410	2960	2960	2960	2960	0
60	20231205	173700	1130587410	2960	2960	2960	2960	0
61	20231205	173600	1130587410	2960	2960	2960	2960	0
62	20231205	173500	1130587410	2960	2960	2960	2960	4116
63	20231205	173400	1130587410	2960	2960	2960	2960	0
64	20231205	173300	1130587410	2960	2960	2960	2960	0
65	20231205	173200	1130587410	2960	2960	2960	2960	0
66	20231205	173100	1130587410	2960	2960	2960	2960	0
67	20231205	173000	1130587410	2960	2960	2960	2960	0
68	20231205	172900	1130587410	2960	2960	2960	2960	0
69	20231205	172800	1130587410	2960	2960	2960	2960	0
70	20231205	172700	1130587410	2960	2960	2960	2960	0
71	20231205	172600	1130587410	2960	2960	2960	2960	0
72	20231205	172500	1130587410	2960	2960	2960	2960	0
73	20231205	172400	1130587410	2960	2960	2960	2960	0
74	20231205	172300	1130587410	2960	2960	2960	2960	0
75	20231205	172200	1130587410	2960	2960	2960	2960	0
76	20231205	172100	1130587410	2960	2960	2960	2960	0
77	20231205	172000	1130587410	2960	2960	2960	2960	0
78	20231205	171900	1130587410	2960	2960	2960	2960	0
79	20231205	171800	1130587410	2960	2960	2960	2960	0
80	20231205	171700	1130587410	2960	2960	2960	2960	0
81	20231205	171600	1130587410	2960	2960	2960	2960	0
82	20231205	171500	1130587410	2960	2960	2960	2960	0
83	20231205	171400	1130587410	2960	2960	2960	2960	0
84	20231205	171300	1130587410	2960	2960	2960	2960	0
85	20231205	171200	1130587410	2960	2960	2960	2960	0
86	20231205	171100	1130587410	2960	2960	2960	2960	0
87	20231205	171000	1130587410	2960	2960	2960	2960	0
88	20231205	170900	1130587410	2960	2960	2960	2960	0
89	20231205	170800	1130587410	2960	2960	2960	2960	0
90	20231205	170700	1130587410	2960	2960	2960	2960	0
91	20231205	170600	1130587410	2960	2960	2960	2960	0
92	20231205	170500	1130587410	2960	2960	2960	2960	4116
93	20231205	170400	1130587410	2960	2960	2960	2960	0
94	20231205	170300	1130587410	2960	2960	2960	2960	0
95	20231205	170200	1130587410	2960	2960	2960	2960	0
96	20231205	170100	1130587410	2960	2960	2960	2960	0
97	20231205	170000	1130587410	2960	2960	2960	2960	0
98	20231205	165900	1130587410	2960	2960	2960	2960	0
99	20231205	165800	1130587410	2960	2960	2960	2960	0
100	20231205	165700	1130587410	2960	2960	2960	2960	0
101	20231205	165600	1130587410	2960	2960	2960	2960	0
102	20231205	165500	1130587410	2960	2960	2960	2960	0
103	20231205	165400	1130587410	2960	2960	2960	2960	0
104	20231205	165300	1130587410	2960	2960	2960	2960	0
105	20231205	165200	1130587410	2960	2960	2960	2960	0
106	20231205	165100	1130587410	2960	2960	2960	2960	0
107	20231205	165000	1130587410	2960	2960	2960	2960	0
108	20231205	164900	1130587410	2960	2960	2960	2960	0
109	20231205	164800	1130587410	2960	2960	2960	2960	0
110	20231205	164700	1130587410	2960	2960	2960	2960	0
111	20231205	164600	1130587410	2960	2960	2960	2960	0
112	20231205	164500	1130587410	2960	2960	2960	2960	0
113	20231205	164400	1130587410	2960	2960	2960	2960	0
114	20231205	164300	1130587410	2960	2960	2960	2960	0
115	20231205	164200	1130587410	2960	2960	2960	2960	0
116	20231205	164100	1130587410	2960	2960	2960	2960	0
117	20231205	164000	1130587410	2960	2960	2960	2960	0
118	20231205	163900	1130587410	2960	2960	2960	2960	0
119	20231205	163800	1130587410	2960	2960	2960	2960	0
120	20231205	163700	1130587410	2960	2960	2960	2960	0
121	20231205	163600	1130587410	2960	2960	2960	2960	0
122	20231205	163500	1130587410	2960	2960	2960	2960	4116
123	20231205	163400	1130587410	2960	2960	2960	2960	0
124	20231205	163300	1130587410	2960	2960	2960	2960	0
125	20231205	163200	1130587410	2960	2960	2960	2960	0
126	20231205	163100	1130587410	2960	2960	2960	2960	0
127	20231205	163000	1130587410	2960	2960	2960	2960	0
128	20231205	162900	1130587410	2960	2960	2960	2960	0
129	20231205	162800	1130587410	2960	2960	2960	2960	0
130	20231205	162700	1130587410	2960	2960	2960	2960	0
131	20231205	162600	1130587410	2960	2960	2960	2960	0
132	20231205	162500	1130587410	2960	2960	2960	2960	0
133	20231205	162400	1130587410	2960	2960	2960	2960	0
134	20231205	162300	1130587410	2960	2960	2960	2960	0
135	20231205	162200	1130587410	2960	2960	2960	2960	0
136	20231205	162100	1130587410	2960	2960	2960	2960	0
137	20231205	162000	1130587410	2960	2960	2960	2960	0
138	20231205	161900	1130587410	2960	2960	2960	2960	0
139	20231205	161800	1130587410	2960	2960	2960	2960	0
140	20231205	161700	1130587410	2960	2960	2960	2960	0
141	20231205	161600	1130587410	2960	2960	2960	2960	0
142	20231205	161500	1130587410	2960	2960	2960	2960	0
143	20231205	161400	1130587410	2960	2960	2960	2960	0
144	20231205	161300	1130587410	2960	2960	2960	2960	0
145	20231205	161200	1130587410	2960	2960	2960	2960	0
146	20231205	161100	1130587410	2960	2960	2960	2960	0
147	20231205	161000	1130587410	2960	2960	2960	2960	0
148	20231205	160900	1130587410	2960	2960	2960	2960	0
149	20231205	160800	1130587410	2960	2960	2960	2960	0
150	20231205	160700	1130587410	2960	2960	2960	2960	0
151	20231205	160600	1130587410	2960	2960	2960	2960	0
152	20231205	160500	1130587410	2960	2960	2960	2960	4116
153	20231205	160400	1130587410	2960	2960	2960	2960	0
154	20231205	160300	1130587410	2960	2960	2960	2960	0
155	20231205	160200	1130587410	2960	2960	2960	2960	0
156	20231205	160100	1130587410	2960	2960	2960	2960	0
157	20231205	160000	1130587410	2960	2960	2960	2960	0
158	20231205	155900	1130587410	2960	2960	2960	2960	0
159	20231205	155800	1130587410	2960	2960	2960	2960	0
160	20231205	155700	1130587410	2960	2960	2960	2960	0
161	20231205	155600	1130587410	2960	2960	2960	2960	0
162	20231205	155500	1130587410	2960	2960	2960	2960	0
163	20231205	155400	1130587410	2960	2960	2960	2960	0
164	20231205	155300	1130587410	2960	2960	2960	2960	0
165	20231205	155200	1130587410	2960	2960	2960	2960	0
166	20231205	155100	1130587410	2960	2960	2960	2960	0
167	20231205	155000	1130587410	2960	2960	2960	2960	0
168	20231205	154900	1130587410	2960	2960	2960	2960	0
169	20231205	154800	1130587410	2960	2960	2960	2960	0
170	20231205	154700	1130587410	2960	2960	2960	2960	0
171	20231205	154600	1130587410	2960	2960	2960	2960	0
172	20231205	154500	1130587410	2960	2960	2960	2960	0
173	20231205	154400	1130587410	2960	2960	2960	2960	0
174	20231205	154300	1130587410	2960	2960	2960	2960	0
175	20231205	154200	1130587410	2960	2960	2960	2960	0
176	20231205	154100	1130587410	2960	2960	2960	2960	0
177	20231205	154000	1130587410	2960	2960	2960	2960	0
178	20231205	153900	1130587410	2960	2960	2960	2960	0
179	20231205	153800	1130587410	2960	2960	2960	2960	0
180	20231205	153700	1130587410	2960	2960	2960	2960	0
181	20231205	153600	1130587410	2960	2960	2960	2960	0
182	20231205	153500	1130587410	2960	2960	2960	2960	4116
183	20231205	153400	1130587410	2960	2960	2960	2960	0
184	20231205	153300	1130587410	2960	2960	2960	2960	0
185	20231205	153200	1130587410	2960	2960	2960	2960	0
186	20231205	153100	1130587410	2960	2960	2960	2960	0
187	20231205	153000	1130587410	2960	2960	2960	2960	4116
188	20231205	152900	1118404050	2970	2970	2970	2970	0
189	20231205	152800	1118404050	2970	2970	2970	2970	0
190	20231205	152700	1118404050	2970	2970	2970	2970	0
191	20231205	152600	1118404050	2970	2970	2970	2970	0
192	20231205	152500	1118404050	2970	2970	2970	2970	0
193	20231205	152400	1118404050	2970	2970	2970	2970	0
194	20231205	152300	1118404050	2970	2970	2970	2970	0
195	20231205	152200	1118404050	2970	2970	2970	2970	0
196	20231205	152100	1118404050	2970	2970	2970	2970	0
197	20231205	152000	1118404050	2970	2970	2970	2970	0
198	20231205	151900	1118404050	2970	2960	2970	2960	3772
199	20231205	151800	1107235065	2965	2965	2965	2965	12
200	20231205	151700	1107199485	2960	2965	2965	2960	1978
201	20231205	151600	1101344580	2965	2965	2965	2965	362
202	20231205	151500	1100271250	2965	2965	2965	2965	28
203	20231205	151400	1100188230	2955	2960	2965	2955	64
204	20231205	151300	1099999040	2955	2960	2960	2955	10
205	20231205	151200	1099969470	2960	2960	2960	2960	3033
206	20231205	151100	1090991790	2960	2960	2960	2960	102
207	20231205	151000	1090689870	2960	2955	2960	2955	207
208	20231205	150900	1090077185	2960	2955	2960	2955	1657
209	20231205	150800	1085180250	2955	2955	2955	2950	394
210	20231205	150700	1084017480	2950	2950	2950	2950	638
211	20231205	150600	1082135380	2955	2950	2955	2950	3950
212	20231205	150500	1070482865	2950	2955	2955	2950	4599
213	20231205	150400	1056915775	2955	2955	2955	2955	20
214	20231205	150300	1056856675	2950	2950	2950	2950	165
215	20231205	150200	1056369925	2950	2950	2955	2950	5001
216	20231205	150100	1041616970	2950	2950	2950	2950	100
217	20231205	150000	1041321970	2955	2955	2955	2950	1187
218	20231205	145900	1037817635	2955	2950	2960	2950	834
219	20231205	145800	1035353170	2950	2950	2955	2945	5610
220	20231205	145700	1018803605	2955	2960	2960	2950	7051
221	20231205	145600	997996570	2955	2965	2965	2955	13531
222	20231205	145500	957968735	2965	2965	2965	2965	504
223	20231205	145400	956474375	2965	2965	2965	2965	11
224	20231205	145300	956441760	2965	2970	2970	2965	11
225	20231205	145200	956409095	2965	2965	2965	2965	10
226	20231205	145100	956379445	2970	2970	2970	2970	0
227	20231205	145000	956379445	2970	2970	2970	2970	0
228	20231205	144900	956379445	2970	2965	2970	2965	2001
229	20231205	144800	950446475	2965	2965	2965	2965	1507
230	20231205	144700	945978220	2965	2965	2965	2965	3932
231	20231205	144600	934319840	2970	2970	2970	2970	116
232	20231205	144500	933975320	2970	2970	2970	2970	36
233	20231205	144400	933868400	2970	2965	2970	2965	189
234	20231205	144300	933307915	2965	2965	2965	2965	759
235	20231205	144200	931057480	2970	2970	2970	2970	969
236	20231205	144100	928179550	2965	2970	2970	2965	1021
237	20231205	144000	925152180	2965	2970	2970	2965	1366
238	20231205	143900	921095240	2970	2970	2970	2970	70
239	20231205	143800	920887340	2970	2970	2970	2970	701
240	20231205	143700	918805370	2965	2965	2970	2965	3322
241	20231205	143600	908955635	2965	2970	2970	2965	52
242	20231205	143500	908801405	2965	2970	2970	2965	6817
243	20231205	143400	888560285	2975	2975	2975	2975	0
244	20231205	143300	888560285	2975	2970	2975	2970	6893
245	20231205	143200	868083515	2975	2975	2975	2975	2
246	20231205	143100	868077565	2975	2975	2975	2975	215
247	20231205	143000	867437940	2975	2975	2975	2975	0
248	20231205	142900	867437940	2975	2975	2975	2975	30
249	20231205	142800	867348690	2970	2975	2975	2970	2626
250	20231205	142700	859539175	2975	2975	2975	2975	7
251	20231205	142600	859518350	2975	2975	2975	2975	349
252	20231205	142500	858480075	2980	2970	2980	2970	3003
253	20231205	142400	849561155	2980	2980	2980	2980	903
254	20231205	142300	846870215	2980	2980	2980	2980	50
255	20231205	142200	846721215	2980	2975	2980	2970	8667
256	20231205	142100	820979605	2975	2975	2975	2975	113
257	20231205	142000	820643430	2975	2975	2975	2975	140
258	20231205	141900	820226930	2980	2975	2980	2975	863
259	20231205	141800	817659500	2975	2975	2975	2970	12321
260	20231205	141700	781026525	2975	2980	2980	2975	1400
261	20231205	141600	776860525	2980	2980	2980	2980	0
262	20231205	141500	776860525	2980	2980	2980	2980	0
263	20231205	141400	776860525	2980	2980	2980	2980	0
264	20231205	141300	776860525	2980	2980	2980	2980	0
265	20231205	141200	776860525	2980	2975	2980	2975	202
266	20231205	141100	776259565	2975	2975	2975	2975	0
267	20231205	141000	776259565	2975	2975	2975	2975	0
268	20231205	140900	776259565	2975	2980	2980	2975	330
269	20231205	140800	775277665	2980	2980	2980	2980	63
270	20231205	140700	775089925	2980	2980	2980	2980	501
271	20231205	140600	773596945	2980	2980	2980	2980	34
272	20231205	140500	773495625	2975	2985	2985	2975	534
273	20231205	140400	771906865	2985	2985	2985	2985	0
274	20231205	140300	771906865	2985	2980	2985	2980	1506
275	20231205	140200	767418140	2980	2975	2980	2975	1229
276	20231205	140100	763760720	2975	2975	2975	2975	0
277	20231205	140000	763760720	2975	2975	2975	2975	1141
278	20231205	135900	760366245	2975	2975	2975	2975	0
279	20231205	135800	760366245	2975	2985	2985	2975	28
280	20231205	135700	760282895	2980	2980	2980	2980	1000
281	20231205	135600	757302895	2980	2980	2980	2980	0
282	20231205	135500	757302895	2980	2980	2980	2980	367
283	20231205	135400	756209235	2985	2985	2985	2985	0
284	20231205	135300	756209235	2985	2985	2985	2985	2
285	20231205	135200	756203265	2980	2980	2980	2980	44
286	20231205	135100	756072145	2980	2980	2980	2980	41
287	20231205	135000	755949965	2980	2980	2980	2980	105
288	20231205	134900	755637065	2985	2980	2985	2980	281
289	20231205	134800	754799580	2985	2985	2985	2985	1
290	20231205	134700	754796595	2980	2980	2980	2980	200
291	20231205	134600	754200595	2985	2980	2985	2980	464
292	20231205	134500	752817870	2980	2975	2985	2975	591
293	20231205	134400	751058960	2975	2980	2985	2975	201
294	20231205	134300	750460475	2980	2980	2980	2980	1051
295	20231205	134200	747328495	2980	2985	2985	2980	5342
296	20231205	134100	731409325	2985	2980	2985	2980	12511
297	20231205	134000	694126490	2985	2985	2985	2985	47
298	20231205	133900	693986195	2980	2985	2985	2980	888
299	20231205	133800	691338955	2985	2985	2985	2985	1
300	20231205	133700	691335970	2985	2985	2985	2985	1767
301	20231205	133600	686061475	2985	2995	2995	2985	102
302	20231205	133500	685756005	2995	2995	2995	2995	0
303	20231205	133400	685756005	2995	2995	2995	2995	10
304	20231205	133300	685726055	2985	2995	2995	2985	402
305	20231205	133200	684524285	2995	2995	2995	2985	781
306	20231205	133100	682192690	2990	2995	2995	2990	690
307	20231205	133000	680129010	2995	3000	3000	2995	795
308	20231205	132900	677745675	3000	3000	3000	3000	1028
309	20231205	132800	674661675	2990	3000	3000	2990	360
310	20231205	132700	673585265	2990	2990	2990	2990	147
311	20231205	132600	673145735	2990	2990	2990	2990	1006
312	20231205	132500	670137795	3000	3000	3000	3000	0
313	20231205	132400	670137795	3000	3000	3000	3000	48
314	20231205	132300	669993795	3000	3000	3000	3000	0
315	20231205	132200	669993795	3000	3000	3000	3000	0
316	20231205	132100	669993795	3000	3000	3000	3000	100
317	20231205	132000	669693795	3000	2980	3000	2980	108
318	20231205	131900	669371935	2995	2995	2995	2995	13
319	20231205	131800	669333000	2980	2980	2980	2980	641
320	20231205	131700	667422820	2980	2980	2980	2980	1428
321	20231205	131600	663167380	2980	2985	2985	2980	1396
322	20231205	131500	659000455	2995	2995	2995	2995	0
323	20231205	131400	659000455	2995	2980	2995	2980	17
324	20231205	131300	658949780	2980	2985	2985	2980	2579
325	20231205	131200	651261760	2985	2995	2995	2985	4
326	20231205	131100	651249800	2995	2995	2995	2980	5406
327	20231205	131000	635116035	2995	2990	2995	2990	15000
328	20231205	130900	590206035	2990	2990	2990	2990	6794
329	20231205	130800	569891975	2995	2995	2995	2995	0
330	20231205	130700	569891975	2995	2990	2995	2990	56
331	20231205	130600	569724265	2990	2990	2990	2990	888
332	20231205	130500	567069145	2990	2990	2990	2990	65
333	20231205	130400	566874795	2990	2990	2990	2990	10
334	20231205	130300	566844895	2990	2990	2990	2990	300
335	20231205	130200	565947895	2990	2990	2990	2990	10
336	20231205	130100	565917995	2985	2985	2985	2985	0
337	20231205	130000	565917995	2985	2985	2985	2985	1053
338	20231205	125900	562774790	2990	2990	2990	2990	2
339	20231205	125800	562768810	2990	2990	2990	2990	250
340	20231205	125700	562021310	2990	2990	2990	2990	10
341	20231205	125600	561991410	2990	2990	2990	2990	6
342	20231205	125500	561973470	2985	2985	2985	2985	100
343	20231205	125400	561674970	2990	2990	2990	2990	100
344	20231205	125300	561375970	2990	2990	2990	2990	0
345	20231205	125200	561375970	2990	2990	2990	2990	11
346	20231205	125100	561343080	2990	2990	2990	2990	545
347	20231205	125000	559713530	2995	2995	2995	2995	100
348	20231205	124900	559414030	2995	2995	2995	2995	0
349	20231205	124800	559414030	2995	2995	2995	2995	1
350	20231205	124700	559411035	2995	2985	2995	2985	134
351	20231205	124600	559011035	2985	2985	2985	2985	0
352	20231205	124500	559011035	2985	2985	2985	2985	5012
353	20231205	124400	544050215	2990	2990	2990	2990	488
354	20231205	124300	542591095	2990	2990	2990	2990	300
355	20231205	124200	541694095	2985	2990	2990	2985	100
356	20231205	124100	541395345	2990	2990	2990	2990	1371
357	20231205	124000	537296055	2990	2990	2990	2990	30
358	20231205	123900	537206355	2990	2990	2990	2990	1
359	20231205	123800	537203365	2990	2990	2990	2990	33
360	20231205	123700	537104695	3000	3000	3000	3000	0
361	20231205	123600	537104695	3000	3000	3000	3000	10
362	20231205	123500	537074695	3000	3000	3000	3000	21
363	20231205	123400	537011695	2990	2990	2990	2990	1170
364	20231205	123300	533513395	2990	2990	2990	2990	528
365	20231205	123200	531934675	3000	2995	3000	2995	1941
366	20231205	123100	526114330	2995	2995	2995	2995	386
367	20231205	123000	524958260	2995	2995	2995	2995	150
368	20231205	122900	524509010	2995	2995	2995	2995	10
369	20231205	122800	524479060	2995	2990	2995	2990	25
370	20231205	122700	524404210	2990	2990	2990	2990	0
371	20231205	122600	524404210	2990	2990	2990	2990	100
372	20231205	122500	524105210	2990	2990	2990	2990	0
373	20231205	122400	524105210	2990	2990	2990	2990	1
374	20231205	122300	524102220	2995	2995	2995	2995	0
375	20231205	122200	524102220	2995	2995	2995	2995	0
376	20231205	122100	524102220	2995	2995	2995	2995	2
377	20231205	122000	524096230	2990	2990	2990	2990	1452
378	20231205	121900	519754750	2995	2995	2995	2995	0
379	20231205	121800	519754750	2995	2995	2995	2995	50
380	20231205	121700	519605000	2995	2995	2995	2995	1
381	20231205	121600	519602005	2990	3000	3000	2990	1515
382	20231205	121500	515069865	3000	3000	3000	3000	0
383	20231205	121400	515069865	3000	2995	3000	2995	6
384	20231205	121300	515051880	2995	2995	2995	2995	0
385	20231205	121200	515051880	2995	2995	2995	2995	0
386	20231205	121100	515051880	2995	2995	2995	2995	157
387	20231205	121000	514581665	2995	2995	2995	2995	6
388	20231205	120900	514563695	3000	3000	3000	3000	0
389	20231205	120800	514563695	3000	3000	3000	3000	1
390	20231205	120700	514560695	2990	2990	2990	2990	20
391	20231205	120600	514500895	2985	2985	2985	2985	0
392	20231205	120500	514500895	2985	2985	2985	2985	0
393	20231205	120400	514500895	2985	2995	2995	2985	9900
394	20231205	120300	484883265	3000	3000	3000	3000	0
395	20231205	120200	484883265	3000	3000	3000	3000	0
396	20231205	120100	484883265	3000	2995	3000	2995	145
397	20231205	120000	484448985	2995	2995	3000	2995	12
398	20231205	115900	484413020	2995	3000	3000	2995	101
399	20231205	115800	484110520	3000	3000	3000	3000	8
400	20231205	115700	484086520	2995	2995	2995	2995	3100
401	20231205	115600	474802020	2995	2995	2995	2995	20
402	20231205	115500	474742120	2995	2995	2995	2995	2
403	20231205	115400	474736130	2995	2995	2995	2995	33
404	20231205	115300	474637295	3000	3000	3000	3000	14
405	20231205	115200	474595295	3000	3000	3000	3000	0
406	20231205	115100	474595295	3000	3000	3000	3000	10
407	20231205	115000	474565295	3005	3005	3005	3005	1
408	20231205	114900	474562290	2995	2995	2995	2995	0
409	20231205	114800	474562290	2995	2995	2995	2995	0
410	20231205	114700	474562290	2995	2995	2995	2995	1350
411	20231205	114600	470519040	2995	2995	2995	2995	3013
412	20231205	114500	461495105	2995	2995	2995	2995	0
413	20231205	114400	461495105	2995	2995	2995	2995	304
414	20231205	114300	460584625	3000	3000	3000	3000	0
415	20231205	114200	460584625	3000	3000	3000	3000	0
416	20231205	114100	460584625	3000	3000	3000	3000	14
417	20231205	114000	460542625	3000	3000	3000	3000	0
418	20231205	113900	460542625	3000	3000	3000	3000	1305
419	20231205	113800	456627625	3005	3005	3005	3005	0
420	20231205	113700	456627625	3005	3005	3005	3005	0
421	20231205	113600	456627625	3005	3005	3005	3005	0
422	20231205	113500	456627625	3005	3005	3005	3005	1
423	20231205	113400	456624620	3000	3000	3000	3000	32
424	20231205	113300	456528620	3000	3000	3000	3000	0
425	20231205	113200	456528620	3000	3000	3000	3000	210
426	20231205	113100	455898620	3000	3000	3000	3000	6158
427	20231205	113000	437424620	3005	3005	3005	3005	0
428	20231205	112900	437424620	3005	3005	3005	3005	0
429	20231205	112800	437424620	3005	3005	3005	3005	2
430	20231205	112700	437418610	3005	3005	3005	3005	0
431	20231205	112600	437418610	3005	3005	3005	3005	68
432	20231205	112500	437214270	3005	3005	3005	3005	0
433	20231205	112400	437214270	3005	3005	3005	3005	10
434	20231205	112300	437184220	3005	3005	3005	3005	3342
435	20231205	112200	427141510	3005	3005	3005	3005	0
436	20231205	112100	427141510	3005	3005	3005	3005	0
437	20231205	112000	427141510	3005	3005	3005	3005	0
438	20231205	111900	427141510	3005	3005	3005	3005	0
439	20231205	111800	427141510	3005	3005	3005	3005	0
440	20231205	111700	427141510	3005	3005	3005	3005	0
441	20231205	111600	427141510	3005	3000	3005	3000	1532
442	20231205	111500	422538010	3005	3005	3005	3005	1
443	20231205	111400	422535005	3005	3010	3010	3005	304
444	20231205	111300	421619985	3010	3010	3010	3010	0
445	20231205	111200	421619985	3010	3005	3010	3005	19
446	20231205	111100	421562880	3005	3005	3005	3005	0
447	20231205	111000	421562880	3005	3005	3005	3005	0
448	20231205	110900	421562880	3005	3005	3005	3005	0
449	20231205	110800	421562880	3005	3005	3005	3005	1744
450	20231205	110700	416322160	3005	3005	3005	3005	0
451	20231205	110600	416322160	3005	3005	3005	3005	200
452	20231205	110500	415721160	3010	3010	3010	3010	166
453	20231205	110400	415221500	3010	3000	3010	3000	201
454	20231205	110300	414618490	3005	3005	3005	3005	667
455	20231205	110200	412614155	3005	3005	3005	3005	0
456	20231205	110100	412614155	3005	3005	3005	3005	50
457	20231205	110000	412463905	3000	3000	3000	3000	100
458	20231205	105900	412163905	3000	3000	3000	3000	0
459	20231205	105800	412163905	3000	3000	3000	3000	550
460	20231205	105700	410513905	2995	2995	2995	2995	0
461	20231205	105600	410513905	2995	2995	2995	2995	3068
462	20231205	105500	401325245	2995	2995	2995	2995	800
463	20231205	105400	398929245	2990	2990	2990	2990	0
464	20231205	105300	398929245	2990	2990	2990	2990	1
465	20231205	105200	398926255	2990	2990	2990	2990	2
466	20231205	105100	398920275	2990	2990	2990	2990	68
467	20231205	105000	398716955	2990	2990	2990	2990	531
468	20231205	104900	397129265	2990	3010	3010	2990	11900
469	20231205	104800	361521115	3010	3010	3010	3010	0
470	20231205	104700	361521115	3010	2995	3010	2990	478
471	20231205	104600	360087985	2990	2990	2990	2990	0
472	20231205	104500	360087985	2990	2990	2990	2990	0
473	20231205	104400	360087985	2990	2990	2990	2990	0
474	20231205	104300	360087985	2990	2995	2995	2990	1590
475	20231205	104200	355333795	2995	2995	2995	2990	501
476	20231205	104100	353833845	2995	2995	2995	2995	0
477	20231205	104000	353833845	2995	2995	2995	2995	0
478	20231205	103900	353833845	2995	2995	2995	2995	501
479	20231205	103800	352333350	2995	2995	2995	2995	0
480	20231205	103700	352333350	2995	2995	2995	2995	931
481	20231205	103600	349545005	2990	2995	2995	2990	2000
482	20231205	103500	343555810	2995	3000	3000	2995	1000
483	20231205	103400	340560310	3010	3010	3010	3010	1
484	20231205	103300	340557300	3000	3005	3005	3000	7510
485	20231205	103200	318021300	3005	3000	3005	3000	301
486	20231205	103100	317116800	3005	3005	3005	3005	1475
487	20231205	103000	312684425	3010	3010	3010	3010	0
488	20231205	102900	312684425	3010	3005	3010	3005	285
489	20231205	102800	311827750	3000	3000	3000	3000	425
490	20231205	102700	310552750	3005	3005	3005	3005	1000
491	20231205	102600	307547750	3005	3005	3005	3005	57
492	20231205	102500	307376465	3005	3005	3005	3005	543
493	20231205	102400	305744750	3005	3005	3005	3005	43
494	20231205	102300	305615535	3010	3015	3015	3010	274
495	20231205	102200	304789795	3015	3015	3015	3015	242
496	20231205	102100	304060165	3015	3015	3015	3015	65
497	20231205	102000	303864190	3015	3010	3015	3010	506
498	20231205	101900	302340880	3005	3000	3005	3000	912
499	20231205	101800	299600325	3005	3005	3005	3005	15
500	20231205	101700	299555250	3005	3005	3005	3005	44
501	20231205	101600	299423030	3005	3005	3005	3005	30
502	20231205	101500	299332880	3000	3000	3000	3000	0
503	20231205	101400	299332880	3000	3000	3000	3000	1557
504	20231205	101300	294661880	3000	3000	3000	2995	242
505	20231205	101200	293936440	2995	2995	2995	2995	7
506	20231205	101100	293915475	3000	3010	3010	3000	132
507	20231205	101000	293519465	3000	3000	3000	3000	100
508	20231205	100900	293219465	3000	3000	3000	3000	0
509	20231205	100800	293219465	3000	3000	3000	3000	1000
510	20231205	100700	290219465	3010	3010	3010	3010	1
511	20231205	100600	290216455	3000	3000	3000	3000	247
512	20231205	100500	289475455	3000	3000	3010	3000	23
513	20231205	100400	289406445	3000	3005	3005	3000	5
514	20231205	100300	289391440	2995	2995	2995	2995	0
515	20231205	100200	289391440	2995	2995	2995	2995	3010
516	20231205	100100	280376490	2995	3010	3010	2995	1167
517	20231205	100000	276875675	3000	3000	3000	3000	942
518	20231205	095900	274049675	3000	3010	3010	3000	51
519	20231205	095800	273896665	3015	3000	3015	3000	4090
520	20231205	095700	261626650	3000	3005	3005	3000	9077
521	20231205	095600	234355755	3005	3005	3005	3005	0
522	20231205	095500	234355755	3005	3015	3015	3005	1255
523	20231205	095400	230578190	3020	3020	3020	3020	10
524	20231205	095300	230547990	3020	3020	3020	3020	500
525	20231205	095200	229037990	3020	3020	3020	3020	1691
526	20231205	095100	223931170	3020	3020	3020	3020	530
527	20231205	095000	222330570	3020	3020	3020	3020	0
528	20231205	094900	222330570	3020	3020	3020	3020	8
529	20231205	094800	222306410	3020	3020	3020	3020	20
530	20231205	094700	222246010	3020	3020	3020	3020	10
531	20231205	094600	222215810	3020	3020	3020	3020	0
532	20231205	094500	222215810	3020	3020	3020	3020	68
533	20231205	094400	222010450	3015	3015	3015	3015	460
534	20231205	094300	220623550	3015	3015	3015	3015	410
535	20231205	094200	219387400	3015	3015	3015	3010	352
536	20231205	094100	218326760	3015	3015	3015	3015	1064
537	20231205	094000	215118800	3010	3000	3015	3000	12228
538	20231205	093900	178416980	2995	3000	3000	2995	4177
539	20231205	093800	165886000	2995	3000	3000	2995	660
540	20231205	093700	163906050	2995	2995	2995	2995	1975
541	20231205	093600	157990925	2995	2995	2995	2995	1113
542	20231205	093500	154657490	2995	2990	2995	2985	996
543	20231205	093400	151679470	2990	2990	2990	2990	866
544	20231205	093300	149090130	2995	2995	2995	2995	12
545	20231205	093200	149054190	2995	2990	2995	2990	1507
546	20231205	093100	144548225	2995	2990	2995	2990	833
547	20231205	093000	142057545	2985	2985	2985	2985	343
548	20231205	092900	141033690	2990	2990	2990	2990	46
549	20231205	092800	140896150	2990	2985	2990	2980	1040
550	20231205	092700	137796575	2980	2985	2985	2980	665
551	20231205	092600	135814075	2980	2980	2985	2980	2641
552	20231205	092500	127943845	2980	2980	2980	2980	0
553	20231205	092400	127943845	2980	2980	2980	2980	373
554	20231205	092300	126832305	2980	2980	2985	2980	1432
555	20231205	092200	122560725	2985	2980	2985	2980	2
556	20231205	092100	122554760	2980	2985	2985	2975	2050
557	20231205	092000	116435835	2980	2985	2985	2980	5216
558	20231205	091900	100889005	2985	2985	2990	2985	1361
559	20231205	091800	96824670	2990	2990	2990	2985	16
560	20231205	091700	96776835	2980	2980	2985	2980	480
561	20231205	091600	95346030	2980	2985	2985	2980	129
562	20231205	091500	94961605	2985	2985	2985	2980	1332
563	20231205	091400	90985635	2985	2990	2990	2985	1916
564	20231205	091300	85265715	2990	2995	2995	2990	347
565	20231205	091200	84228005	2995	2995	2995	2995	161
566	20231205	091100	83745810	2995	2990	2995	2990	152
567	20231205	091000	83290575	2990	2980	2995	2980	862
568	20231205	090900	80712585	2980	2985	2990	2980	2077
569	20231205	090800	74510210	2990	2985	2990	2985	112
570	20231205	090700	74175335	2985	2985	2990	2985	359
571	20231205	090600	73103615	2985	2985	2985	2985	1010
572	20231205	090500	70088765	2985	2990	2990	2985	40
573	20231205	090400	69969170	2985	2980	3000	2980	5292
574	20231205	090300	54172375	2985	2985	2985	2980	1863
575	20231205	090200	48618480	2995	2985	3000	2985	2976
576	20231205	090100	39715370	2985	2975	2985	2970	1936
577	20231205	090000	33960140	2975	2980	2990	2975	11391