KissMeData/001780/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183500	848884280	2985	2985	2985	2985	4464
3	20231207	183400	848884280	2985	2985	2985	2985	0
4	20231207	183300	848884280	2985	2985	2985	2985	0
5	20231207	183200	848884280	2985	2985	2985	2985	0
6	20231207	183100	848884280	2985	2985	2985	2985	0
7	20231207	183000	848884280	2985	2985	2985	2985	0
8	20231207	182900	848884280	2985	2985	2985	2985	0
9	20231207	182800	848884280	2985	2985	2985	2985	0
10	20231207	182700	848884280	2985	2985	2985	2985	0
11	20231207	182600	848884280	2985	2985	2985	2985	0
12	20231207	182500	848884280	2985	2985	2985	2985	0
13	20231207	182400	848884280	2985	2985	2985	2985	0
14	20231207	182300	848884280	2985	2985	2985	2985	0
15	20231207	182200	848884280	2985	2985	2985	2985	0
16	20231207	182100	848884280	2985	2985	2985	2985	0
17	20231207	182000	848884280	2985	2985	2985	2985	0
18	20231207	181900	848884280	2985	2985	2985	2985	0
19	20231207	181800	848884280	2985	2985	2985	2985	0
20	20231207	181700	848884280	2985	2985	2985	2985	0
21	20231207	181600	848884280	2985	2985	2985	2985	0
22	20231207	181500	848884280	2985	2985	2985	2985	0
23	20231207	181400	848884280	2985	2985	2985	2985	0
24	20231207	181300	848884280	2985	2985	2985	2985	0
25	20231207	181200	848884280	2985	2985	2985	2985	0
26	20231207	181100	848884280	2985	2985	2985	2985	0
27	20231207	181000	848884280	2985	2985	2985	2985	0
28	20231207	180900	848884280	2985	2985	2985	2985	0
29	20231207	180800	848884280	2985	2985	2985	2985	0
30	20231207	180700	848884280	2985	2985	2985	2985	0
31	20231207	180600	848884280	2985	2985	2985	2985	0
32	20231207	180500	848884280	2985	2985	2985	2985	4464
33	20231207	180400	848884280	2985	2985	2985	2985	0
34	20231207	180300	848884280	2985	2985	2985	2985	0
35	20231207	180200	848884280	2985	2985	2985	2985	0
36	20231207	180100	848884280	2985	2985	2985	2985	0
37	20231207	180000	848884280	2985	2985	2985	2985	0
38	20231207	175900	848884280	2985	2985	2985	2985	0
39	20231207	175800	848884280	2985	2985	2985	2985	0
40	20231207	175700	848884280	2985	2985	2985	2985	0
41	20231207	175600	848884280	2985	2985	2985	2985	0
42	20231207	175500	848884280	2985	2985	2985	2985	0
43	20231207	175400	848884280	2985	2985	2985	2985	0
44	20231207	175300	848884280	2985	2985	2985	2985	0
45	20231207	175200	848884280	2985	2985	2985	2985	0
46	20231207	175100	848884280	2985	2985	2985	2985	0
47	20231207	175000	848884280	2985	2985	2985	2985	0
48	20231207	174900	848884280	2985	2985	2985	2985	0
49	20231207	174800	848884280	2985	2985	2985	2985	0
50	20231207	174700	848884280	2985	2985	2985	2985	0
51	20231207	174600	848884280	2985	2985	2985	2985	0
52	20231207	174500	848884280	2985	2985	2985	2985	0
53	20231207	174400	848884280	2985	2985	2985	2985	0
54	20231207	174300	848884280	2985	2985	2985	2985	0
55	20231207	174200	848884280	2985	2985	2985	2985	0
56	20231207	174100	848884280	2985	2985	2985	2985	0
57	20231207	174000	848884280	2985	2985	2985	2985	0
58	20231207	173900	848884280	2985	2985	2985	2985	0
59	20231207	173800	848884280	2985	2985	2985	2985	0
60	20231207	173700	848884280	2985	2985	2985	2985	0
61	20231207	173600	848884280	2985	2985	2985	2985	0
62	20231207	173500	848884280	2985	2985	2985	2985	4464
63	20231207	173400	848884280	2985	2985	2985	2985	0
64	20231207	173300	848884280	2985	2985	2985	2985	0
65	20231207	173200	848884280	2985	2985	2985	2985	0
66	20231207	173100	848884280	2985	2985	2985	2985	0
67	20231207	173000	848884280	2985	2985	2985	2985	0
68	20231207	172900	848884280	2985	2985	2985	2985	0
69	20231207	172800	848884280	2985	2985	2985	2985	0
70	20231207	172700	848884280	2985	2985	2985	2985	0
71	20231207	172600	848884280	2985	2985	2985	2985	0
72	20231207	172500	848884280	2985	2985	2985	2985	0
73	20231207	172400	848884280	2985	2985	2985	2985	0
74	20231207	172300	848884280	2985	2985	2985	2985	0
75	20231207	172200	848884280	2985	2985	2985	2985	0
76	20231207	172100	848884280	2985	2985	2985	2985	0
77	20231207	172000	848884280	2985	2985	2985	2985	0
78	20231207	171900	848884280	2985	2985	2985	2985	0
79	20231207	171800	848884280	2985	2985	2985	2985	0
80	20231207	171700	848884280	2985	2985	2985	2985	0
81	20231207	171600	848884280	2985	2985	2985	2985	0
82	20231207	171500	848884280	2985	2985	2985	2985	0
83	20231207	171400	848884280	2985	2985	2985	2985	0
84	20231207	171300	848884280	2985	2985	2985	2985	0
85	20231207	171200	848884280	2985	2985	2985	2985	0
86	20231207	171100	848884280	2985	2985	2985	2985	0
87	20231207	171000	848884280	2985	2985	2985	2985	0
88	20231207	170900	848884280	2985	2985	2985	2985	0
89	20231207	170800	848884280	2985	2985	2985	2985	0
90	20231207	170700	848884280	2985	2985	2985	2985	0
91	20231207	170600	848884280	2985	2985	2985	2985	0
92	20231207	170500	848884280	2985	2985	2985	2985	4464
93	20231207	170400	848884280	2985	2985	2985	2985	0
94	20231207	170300	848884280	2985	2985	2985	2985	0
95	20231207	170200	848884280	2985	2985	2985	2985	0
96	20231207	170100	848884280	2985	2985	2985	2985	0
97	20231207	170000	848884280	2985	2985	2985	2985	0
98	20231207	165900	848884280	2985	2985	2985	2985	0
99	20231207	165800	848884280	2985	2985	2985	2985	0
100	20231207	165700	848884280	2985	2985	2985	2985	0
101	20231207	165600	848884280	2985	2985	2985	2985	0
102	20231207	165500	848884280	2985	2985	2985	2985	0
103	20231207	165400	848884280	2985	2985	2985	2985	0
104	20231207	165300	848884280	2985	2985	2985	2985	0
105	20231207	165200	848884280	2985	2985	2985	2985	0
106	20231207	165100	848884280	2985	2985	2985	2985	0
107	20231207	165000	848884280	2985	2985	2985	2985	0
108	20231207	164900	848884280	2985	2985	2985	2985	0
109	20231207	164800	848884280	2985	2985	2985	2985	0
110	20231207	164700	848884280	2985	2985	2985	2985	0
111	20231207	164600	848884280	2985	2985	2985	2985	0
112	20231207	164500	848884280	2985	2985	2985	2985	0
113	20231207	164400	848884280	2985	2985	2985	2985	0
114	20231207	164300	848884280	2985	2985	2985	2985	0
115	20231207	164200	848884280	2985	2985	2985	2985	0
116	20231207	164100	848884280	2985	2985	2985	2985	0
117	20231207	164000	848884280	2985	2985	2985	2985	0
118	20231207	163900	848884280	2985	2985	2985	2985	0
119	20231207	163800	848884280	2985	2985	2985	2985	0
120	20231207	163700	848884280	2985	2985	2985	2985	0
121	20231207	163600	848884280	2985	2985	2985	2985	0
122	20231207	163500	848884280	2985	2985	2985	2985	4464
123	20231207	163400	848884280	2985	2985	2985	2985	0
124	20231207	163300	848884280	2985	2985	2985	2985	0
125	20231207	163200	848884280	2985	2985	2985	2985	0
126	20231207	163100	848884280	2985	2985	2985	2985	0
127	20231207	163000	848884280	2985	2985	2985	2985	0
128	20231207	162900	848884280	2985	2985	2985	2985	0
129	20231207	162800	848884280	2985	2985	2985	2985	0
130	20231207	162700	848884280	2985	2985	2985	2985	0
131	20231207	162600	848884280	2985	2985	2985	2985	0
132	20231207	162500	848884280	2985	2985	2985	2985	0
133	20231207	162400	848884280	2985	2985	2985	2985	0
134	20231207	162300	848884280	2985	2985	2985	2985	0
135	20231207	162200	848884280	2985	2985	2985	2985	0
136	20231207	162100	848884280	2985	2985	2985	2985	0
137	20231207	162000	848884280	2985	2985	2985	2985	0
138	20231207	161900	848884280	2985	2985	2985	2985	0
139	20231207	161800	848884280	2985	2985	2985	2985	0
140	20231207	161700	848884280	2985	2985	2985	2985	0
141	20231207	161600	848884280	2985	2985	2985	2985	0
142	20231207	161500	848884280	2985	2985	2985	2985	0
143	20231207	161400	848884280	2985	2985	2985	2985	0
144	20231207	161300	848884280	2985	2985	2985	2985	0
145	20231207	161200	848884280	2985	2985	2985	2985	0
146	20231207	161100	848884280	2985	2985	2985	2985	0
147	20231207	161000	848884280	2985	2985	2985	2985	0
148	20231207	160900	848884280	2985	2985	2985	2985	0
149	20231207	160800	848884280	2985	2985	2985	2985	0
150	20231207	160700	848884280	2985	2985	2985	2985	0
151	20231207	160600	848884280	2985	2985	2985	2985	0
152	20231207	160500	848884280	2985	2985	2985	2985	4464
153	20231207	160400	848884280	2985	2985	2985	2985	0
154	20231207	160300	848884280	2985	2985	2985	2985	0
155	20231207	160200	848884280	2985	2985	2985	2985	0
156	20231207	160100	848884280	2985	2985	2985	2985	0
157	20231207	160000	848884280	2985	2985	2985	2985	0
158	20231207	155900	848884280	2985	2985	2985	2985	0
159	20231207	155800	848884280	2985	2985	2985	2985	0
160	20231207	155700	848884280	2985	2985	2985	2985	0
161	20231207	155600	848884280	2985	2985	2985	2985	0
162	20231207	155500	848884280	2985	2985	2985	2985	0
163	20231207	155400	848884280	2985	2985	2985	2985	0
164	20231207	155300	848884280	2985	2985	2985	2985	0
165	20231207	155200	848884280	2985	2985	2985	2985	0
166	20231207	155100	848884280	2985	2985	2985	2985	0
167	20231207	155000	848884280	2985	2985	2985	2985	0
168	20231207	154900	848884280	2985	2985	2985	2985	0
169	20231207	154800	848884280	2985	2985	2985	2985	0
170	20231207	154700	848884280	2985	2985	2985	2985	0
171	20231207	154600	848884280	2985	2985	2985	2985	0
172	20231207	154500	848884280	2985	2985	2985	2985	0
173	20231207	154400	848884280	2985	2985	2985	2985	0
174	20231207	154300	848884280	2985	2985	2985	2985	0
175	20231207	154200	848884280	2985	2985	2985	2985	0
176	20231207	154100	848884280	2985	2985	2985	2985	0
177	20231207	154000	848884280	2985	2985	2985	2985	0
178	20231207	153900	848884280	2985	2985	2985	2985	0
179	20231207	153800	848884280	2985	2985	2985	2985	0
180	20231207	153700	848884280	2985	2985	2985	2985	0
181	20231207	153600	848884280	2985	2985	2985	2985	0
182	20231207	153500	848884280	2985	2985	2985	2985	4464
183	20231207	153400	848884280	2985	2985	2985	2985	0
184	20231207	153300	848884280	2985	2985	2985	2985	0
185	20231207	153200	848884280	2985	2985	2985	2985	0
186	20231207	153100	848884280	2985	2985	2985	2985	0
187	20231207	153000	848884280	2985	2985	2985	2985	4464
188	20231207	152900	835559240	2985	2985	2985	2985	0
189	20231207	152800	835559240	2985	2985	2985	2985	0
190	20231207	152700	835559240	2985	2985	2985	2985	0
191	20231207	152600	835559240	2985	2985	2985	2985	0
192	20231207	152500	835559240	2985	2985	2985	2985	0
193	20231207	152400	835559240	2985	2985	2985	2985	0
194	20231207	152300	835559240	2985	2985	2985	2985	0
195	20231207	152200	835559240	2985	2985	2985	2985	0
196	20231207	152100	835559240	2985	2985	2985	2985	0
197	20231207	152000	835559240	2985	2985	2985	2985	0
198	20231207	151900	835559240	2985	2990	2990	2980	869
199	20231207	151800	832961430	2990	2980	2990	2980	816
200	20231207	151700	830523750	2980	2985	2985	2980	837
201	20231207	151600	828029485	2985	2985	2985	2985	60
202	20231207	151500	827850385	2985	2985	2985	2985	0
203	20231207	151400	827850385	2985	2985	2985	2985	244
204	20231207	151300	827122045	2985	2985	2985	2985	0
205	20231207	151200	827122045	2985	2980	2985	2980	2111
206	20231207	151100	820821730	2980	2980	2980	2980	12
207	20231207	151000	820785970	2990	2990	2990	2990	83
208	20231207	150900	820537800	2985	2985	2985	2985	0
209	20231207	150800	820537800	2985	2990	2990	2985	10269
210	20231207	150700	789876470	2990	2990	2990	2990	155
211	20231207	150600	789413020	2990	2990	2990	2990	0
212	20231207	150500	789413020	2990	2990	2990	2990	629
213	20231207	150400	787532310	2990	2990	2990	2990	1140
214	20231207	150300	784123710	2990	2985	2990	2985	1217
215	20231207	150200	780487965	2990	2990	2990	2990	100
216	20231207	150100	780188965	2990	2990	2990	2990	4
217	20231207	150000	780177005	2990	2980	2990	2980	1063
218	20231207	145900	777004090	2980	2975	2980	2975	455
219	20231207	145800	775649865	2980	2975	2980	2975	501
220	20231207	145700	774159370	2980	2975	2980	2975	40
221	20231207	145600	774040345	2980	2980	2980	2980	1
222	20231207	145500	774037365	2975	2980	2980	2975	288
223	20231207	145400	773180490	2980	2980	2980	2980	16
224	20231207	145300	773132810	2980	2980	2980	2980	0
225	20231207	145200	773132810	2980	2980	2980	2980	251
226	20231207	145100	772384830	2985	2980	2985	2980	341
227	20231207	145000	771368645	2980	2980	2980	2975	302
228	20231207	144900	770469685	2980	2980	2980	2975	603
229	20231207	144800	768673605	2980	2980	2980	2980	188
230	20231207	144700	768113365	2980	2980	2980	2975	628
231	20231207	144600	766243015	2980	2985	2985	2980	8
232	20231207	144500	766219170	2985	2985	2985	2985	0
233	20231207	144400	766219170	2985	2985	2985	2985	15
234	20231207	144300	766174395	2975	2975	2975	2975	1315
235	20231207	144200	762262270	2980	2980	2980	2980	300
236	20231207	144100	761368270	2980	2975	2980	2975	1954
237	20231207	144000	755547120	2975	2980	2980	2975	3
238	20231207	143900	755538185	2980	2975	2980	2975	194
239	20231207	143800	754961025	2975	2975	2975	2975	241
240	20231207	143700	754244050	2970	2970	2970	2970	0
241	20231207	143600	754244050	2970	2975	2975	2970	8459
242	20231207	143500	729078530	2975	2975	2975	2975	640
243	20231207	143400	727174530	2975	2975	2975	2975	257
244	20231207	143300	726409955	2975	2975	2975	2975	193
245	20231207	143200	725835780	2975	2975	2975	2975	167
246	20231207	143100	725338955	2975	2975	2975	2975	771
247	20231207	143000	723045230	2975	2975	2975	2975	1214
248	20231207	142900	719433580	2975	2975	2975	2975	183
249	20231207	142800	718889155	2975	2975	2975	2975	171
250	20231207	142700	718380430	2980	2980	2980	2980	0
251	20231207	142600	718380430	2980	2975	2980	2975	173
252	20231207	142500	717865750	2975	2975	2975	2975	172
253	20231207	142400	717354050	2980	2975	2980	2975	436
254	20231207	142300	716056945	2975	2975	2975	2975	171
255	20231207	142200	715548220	2980	2980	2980	2980	1
256	20231207	142100	715545240	2975	2980	2980	2975	315
257	20231207	142000	714608070	2980	2975	2980	2975	201
258	20231207	141900	714009945	2975	2975	2975	2975	300
259	20231207	141800	713117445	2980	2975	2980	2975	173
260	20231207	141700	712602765	2975	2975	2975	2975	0
261	20231207	141600	712602765	2975	2975	2975	2975	184
262	20231207	141500	712055365	2975	2975	2975	2975	0
263	20231207	141400	712055365	2975	2975	2975	2975	172
264	20231207	141300	711543665	2985	2985	2985	2985	1
265	20231207	141200	711540680	2980	2980	2980	2980	1
266	20231207	141100	711537700	2975	2980	2980	2975	819
267	20231207	141000	709097675	2980	2980	2980	2980	30
268	20231207	140900	709008275	2975	2975	2975	2975	172
269	20231207	140800	708496575	2975	2975	2975	2975	0
270	20231207	140700	708496575	2975	2975	2975	2975	168
271	20231207	140600	707996775	2980	2980	2980	2980	0
272	20231207	140500	707996775	2980	2980	2980	2980	1279
273	20231207	140400	704185355	2985	2985	2985	2985	0
274	20231207	140300	704185355	2985	2985	2985	2985	500
275	20231207	140200	702692855	2980	2980	2980	2980	180
276	20231207	140100	702156455	2985	2985	2985	2985	0
277	20231207	140000	702156455	2985	2985	2985	2985	1
278	20231207	135900	702153470	2980	2980	2980	2980	2
279	20231207	135800	702147510	2980	2980	2980	2980	620
280	20231207	135700	700299910	2975	2980	2980	2975	192
281	20231207	135600	699728655	2980	2980	2980	2980	6
282	20231207	135500	699710775	2985	2985	2985	2985	1
283	20231207	135400	699707790	2975	2985	2985	2975	345
284	20231207	135300	698681300	2975	2975	2975	2975	0
285	20231207	135200	698681300	2975	2985	2985	2975	172
286	20231207	135100	698169530	2975	2975	2975	2975	1
287	20231207	135000	698166555	2975	2975	2975	2975	171
288	20231207	134900	697657830	2985	2980	2985	2975	1261
289	20231207	134800	693903365	2985	2985	2985	2985	700
290	20231207	134700	691813865	2985	2985	2985	2985	0
291	20231207	134600	691813865	2985	2985	2985	2985	0
292	20231207	134500	691813865	2985	2980	2985	2980	2
293	20231207	134400	691807900	2980	2975	2980	2975	1492
294	20231207	134300	687362600	2975	2975	2975	2975	0
295	20231207	134200	687362600	2975	2980	2980	2975	193
296	20231207	134100	686788325	2980	2980	2980	2980	0
297	20231207	134000	686788325	2980	2980	2980	2980	1368
298	20231207	133900	682711685	2985	2980	2985	2980	2151
299	20231207	133800	676301700	2980	2985	2985	2980	1377
300	20231207	133700	672197920	2980	2980	2980	2980	1000
301	20231207	133600	669217920	2980	2985	2985	2980	1380
302	20231207	133500	665103620	2980	2980	2980	2980	1172
303	20231207	133400	661611060	2985	2980	2985	2980	674
304	20231207	133300	659602535	2980	2980	2980	2980	513
305	20231207	133200	658073795	2980	2980	2980	2980	345
306	20231207	133100	657045695	2985	2985	2985	2985	715
307	20231207	133000	654911420	2980	2980	2980	2980	0
308	20231207	132900	654911420	2980	2985	2985	2980	1172
309	20231207	132800	651417305	2985	2985	2985	2985	0
310	20231207	132700	651417305	2985	2985	2985	2985	173
311	20231207	132600	650900900	2985	2985	2985	2985	172
312	20231207	132500	650387480	2985	2985	2985	2985	173
313	20231207	132400	649871075	2985	2985	2985	2985	0
314	20231207	132300	649871075	2985	2985	2985	2985	172
315	20231207	132200	649357655	2985	2985	2990	2985	639
316	20231207	132100	647450235	2985	2985	2985	2985	0
317	20231207	132000	647450235	2985	2985	2985	2985	172
318	20231207	131900	646936815	2985	2985	2985	2985	37
319	20231207	131800	646826370	2985	2990	2990	2985	207
320	20231207	131700	646208350	2990	2990	2990	2990	1
321	20231207	131600	646205360	2985	2990	2990	2985	2
322	20231207	131500	646199385	2990	2990	2990	2985	981
323	20231207	131400	643267055	2985	2985	2985	2985	0
324	20231207	131300	643267055	2985	2985	2985	2985	173
325	20231207	131200	642750650	2990	2990	2990	2990	4
326	20231207	131100	642738690	2985	2985	2985	2985	172
327	20231207	131000	642225270	2985	2990	2990	2985	166
328	20231207	130900	641729745	2990	2990	2990	2990	277
329	20231207	130800	640901515	2990	2990	2990	2990	0
330	20231207	130700	640901515	2990	2990	2990	2990	454
331	20231207	130600	639544055	2985	2985	2985	2985	181
332	20231207	130500	639003770	2985	2985	2985	2985	0
333	20231207	130400	639003770	2985	2985	2985	2985	300
334	20231207	130300	638108270	2990	2990	2990	2990	0
335	20231207	130200	638108270	2990	2990	2990	2990	0
336	20231207	130100	638108270	2990	2990	2990	2990	500
337	20231207	130000	636613270	2990	2985	2990	2985	1080
338	20231207	125900	633384930	2990	2990	2990	2990	22
339	20231207	125800	633319150	2985	2985	2985	2985	0
340	20231207	125700	633319150	2985	2985	2985	2985	173
341	20231207	125600	632802745	2980	2980	2980	2980	345
342	20231207	125500	631774645	2980	2980	2980	2980	427
343	20231207	125400	630502185	2980	2980	2980	2980	0
344	20231207	125300	630502185	2980	2990	2990	2980	173
345	20231207	125200	629986450	2985	2985	2985	2985	1260
346	20231207	125100	626225350	2985	2990	2990	2985	445
347	20231207	125000	624896520	2990	2990	2990	2990	4
348	20231207	124900	624884560	2990	2985	2990	2985	175
349	20231207	124800	624362085	2990	2990	2990	2990	0
350	20231207	124700	624362085	2990	2985	2990	2980	371
351	20231207	124600	623256490	2980	2985	2985	2980	420
352	20231207	124500	622004735	2985	2985	2985	2985	161
353	20231207	124400	621524150	2985	2980	2985	2980	391
354	20231207	124300	620357965	2990	2990	2990	2990	1
355	20231207	124200	620354975	2985	2985	2985	2985	298
356	20231207	124100	619465445	2985	2985	2985	2985	2200
357	20231207	124000	612898445	2985	2980	2985	2980	156
358	20231207	123900	612433560	2980	2980	2980	2980	0
359	20231207	123800	612433560	2980	2985	2985	2980	836
360	20231207	123700	609940605	2985	2980	2985	2980	174
361	20231207	123600	609422075	2980	2980	2980	2980	200
362	20231207	123500	608826075	2980	2980	2980	2980	345
363	20231207	123400	607797975	2980	2980	2980	2980	0
364	20231207	123300	607797975	2980	2980	2980	2980	677
365	20231207	123200	605780515	2985	2985	2985	2985	100
366	20231207	123100	605482015	2985	2985	2985	2985	95
367	20231207	123000	605198440	2985	2985	2985	2985	129
368	20231207	122900	604813375	2985	2985	2985	2985	0
369	20231207	122800	604813375	2985	2980	2985	2980	384
370	20231207	122700	603668925	2980	2985	2985	2980	1985
371	20231207	122600	597753320	2985	2985	2985	2980	598
372	20231207	122500	595970790	2980	2985	2985	2980	2912
373	20231207	122400	587281905	2985	2985	2985	2985	0
374	20231207	122300	587281905	2985	2990	2990	2985	345
375	20231207	122200	586252075	2985	2985	2985	2985	0
376	20231207	122100	586252075	2985	2985	2985	2985	37
377	20231207	122000	586141630	2985	2990	2990	2985	344
378	20231207	121900	585114785	2985	2985	2985	2985	1000
379	20231207	121800	582129785	2985	2985	2985	2985	374
380	20231207	121700	581013395	2990	2990	2990	2990	0
381	20231207	121600	581013395	2990	2990	2990	2990	0
382	20231207	121500	581013395	2990	2990	2990	2990	167
383	20231207	121400	580514065	2990	2990	2990	2985	490
384	20231207	121300	579051345	2990	2990	2990	2990	0
385	20231207	121200	579051345	2990	2990	2990	2990	0
386	20231207	121100	579051345	2990	2990	2990	2990	0
387	20231207	121000	579051345	2990	2990	2990	2990	33
388	20231207	120900	578952675	2985	2985	2985	2985	345
389	20231207	120800	577922850	2990	2990	2990	2990	0
390	20231207	120700	577922850	2990	2985	2990	2985	223
391	20231207	120600	577257190	2985	2985	2985	2985	172
392	20231207	120500	576743770	2985	2985	2985	2985	0
393	20231207	120400	576743770	2985	2985	2985	2985	500
394	20231207	120300	575251270	2985	2985	2985	2985	345
395	20231207	120200	574221445	2985	2985	2985	2985	1500
396	20231207	120100	569743945	2985	2990	2990	2985	375
397	20231207	120000	568624050	2990	2990	2990	2990	106
398	20231207	115900	568307110	2990	2990	2990	2990	106
399	20231207	115800	567990170	2990	3000	3000	2990	1374
400	20231207	115700	563880240	2990	2990	2990	2990	363
401	20231207	115600	562794870	2990	3000	3000	2990	225
402	20231207	115500	562122110	2990	2990	2990	2990	292
403	20231207	115400	561249030	2990	2990	2990	2990	0
404	20231207	115300	561249030	2990	2990	2990	2990	18
405	20231207	115200	561195210	3000	2990	3000	2990	273
406	20231207	115100	560377940	3000	3000	3000	3000	0
407	20231207	115000	560377940	3000	3000	3000	3000	0
408	20231207	114900	560377940	3000	3000	3000	3000	13
409	20231207	114800	560338940	3000	3000	3000	3000	334
410	20231207	114700	559336940	2990	2990	2990	2985	827
411	20231207	114600	556865070	2985	2990	2990	2985	472
412	20231207	114500	555453795	2990	3000	3000	2990	174
413	20231207	114400	554933525	2990	2995	2995	2990	172
414	20231207	114300	554419240	3000	3000	3000	3000	1
415	20231207	114200	554416240	2990	2995	2995	2990	172
416	20231207	114100	553901150	3000	3000	3000	3000	0
417	20231207	114000	553901150	3000	2995	3000	2995	1355
418	20231207	113900	549842915	2995	2995	2995	2995	50
419	20231207	113800	549693165	2995	2995	2995	2995	16
420	20231207	113700	549645245	2995	2990	2995	2985	3127
421	20231207	113600	540304160	2990	2990	2990	2990	2
422	20231207	113500	540298180	2990	2990	2990	2990	171
423	20231207	113400	539786890	2995	2990	2995	2990	299
424	20231207	113300	538892875	2990	2990	2990	2990	0
425	20231207	113200	538892875	2990	2990	2990	2990	272
426	20231207	113100	538079595	2990	2995	2995	2990	222
427	20231207	113000	537415800	2995	2995	2995	2995	1
428	20231207	112900	537412805	2990	2990	2990	2990	171
429	20231207	112800	536901515	2995	2995	2995	2995	1
430	20231207	112700	536898520	2990	2995	2995	2990	204
431	20231207	112600	536288555	2990	2990	2990	2990	700
432	20231207	112500	534195555	2995	2985	2995	2985	313
433	20231207	112400	533259840	2985	2985	2985	2985	0
434	20231207	112300	533259840	2985	2985	2985	2985	172
435	20231207	112200	532746420	2985	2985	2985	2985	173
436	20231207	112100	532230015	2985	2985	2985	2985	170
437	20231207	112000	531722565	3000	3000	3000	3000	1
438	20231207	111900	531719565	3000	3000	3000	2985	174
439	20231207	111800	531199425	2990	2990	2990	2990	0
440	20231207	111700	531199425	2990	2990	2990	2990	171
441	20231207	111600	530688135	2990	2990	3000	2990	173
442	20231207	111500	530170855	3000	3000	3000	3000	4
443	20231207	111400	530158855	3000	2990	3000	2990	417
444	20231207	111300	528912005	3000	3000	3000	3000	0
445	20231207	111200	528912005	3000	3000	3000	2985	25
446	20231207	111100	528837350	2985	2985	2985	2985	0
447	20231207	111000	528837350	2985	3005	3005	2985	480
448	20231207	110900	527402505	3010	2990	3010	2990	2000
449	20231207	110800	521397715	2990	2990	2990	2990	0
450	20231207	110700	521397715	2990	2990	2990	2990	402
451	20231207	110600	520195735	2990	2990	2990	2990	0
452	20231207	110500	520195735	2990	2990	2990	2985	176
453	20231207	110400	519670355	2985	2985	2985	2985	173
454	20231207	110300	519153950	2985	2985	2985	2985	0
455	20231207	110200	519153950	2985	2990	2990	2985	173
456	20231207	110100	518637540	2985	2985	2985	2985	173
457	20231207	110000	518121135	2985	2985	2985	2985	41
458	20231207	105900	517998750	2985	2985	2985	2985	572
459	20231207	105800	516291330	2985	2985	2985	2985	121
460	20231207	105700	515930145	2985	2990	2990	2985	178
461	20231207	105600	515398785	2990	2990	2990	2990	0
462	20231207	105500	515398785	2990	2985	2990	2985	1244
463	20231207	105400	511680445	2985	2985	2985	2985	372
464	20231207	105300	510570025	2990	2990	2990	2990	10
465	20231207	105200	510540125	3000	2985	3000	2985	174
466	20231207	105100	510020720	2990	2985	3005	2985	3363
467	20231207	105000	499977145	3010	3010	3010	3010	700
468	20231207	104900	497870145	3010	3010	3010	3010	11
469	20231207	104800	497837035	3010	3010	3010	3010	0
470	20231207	104700	497837035	3010	2985	3010	2985	5000
471	20231207	104600	482864820	2985	2985	2985	2985	1
472	20231207	104500	482861835	2985	2975	2985	2975	3606
473	20231207	104400	472131405	2980	2980	2980	2980	1295
474	20231207	104300	468272305	2980	2980	2980	2980	213
475	20231207	104200	467637565	2980	2980	2980	2980	995
476	20231207	104100	464672465	2980	2980	2980	2980	294
477	20231207	104000	463796345	2985	2985	2985	2985	1
478	20231207	103900	463793360	2980	2985	2985	2980	8
479	20231207	103800	463769485	2980	2980	2980	2980	41
480	20231207	103700	463647305	2980	2980	2980	2980	1215
481	20231207	103600	460026605	2980	2975	2980	2975	352
482	20231207	103500	458978905	2980	2975	2980	2975	30
483	20231207	103400	458889635	2975	2980	2980	2975	112
484	20231207	103300	458555935	2975	2975	2975	2975	266
485	20231207	103200	457764585	2980	2980	2980	2980	33
486	20231207	103100	457666245	2980	2975	2980	2975	37
487	20231207	103000	457556110	2975	2980	2980	2975	323
488	20231207	102900	456594435	2980	2980	2980	2980	455
489	20231207	102800	455238535	2980	2980	2980	2980	583
490	20231207	102700	453501195	2980	2980	2980	2980	71
491	20231207	102600	453289615	2980	2980	2980	2980	2835
492	20231207	102500	444841315	2980	2980	2985	2980	3861
493	20231207	102400	433333845	2985	2985	2985	2985	17967
494	20231207	102300	379702350	2985	2985	2985	2985	329
495	20231207	102200	378720285	2985	2985	2985	2985	81
496	20231207	102100	378478500	2985	2985	2990	2985	580
497	20231207	102000	376747160	2985	2985	2985	2985	861
498	20231207	101900	374177075	2985	2985	2985	2985	2815
499	20231207	101800	365774300	2990	2990	2990	2990	201
500	20231207	101700	365173310	2990	2990	2990	2990	200
501	20231207	101600	364575310	2990	2990	2990	2985	576
502	20231207	101500	362853120	2990	2990	2990	2985	1069
503	20231207	101400	359658310	2990	2990	2990	2990	486
504	20231207	101300	358205170	2990	2990	2990	2990	2
505	20231207	101200	358199190	2985	2990	2990	2985	511
506	20231207	101100	356672185	2990	2990	2990	2990	0
507	20231207	101000	356672185	2990	2985	2990	2985	1100
508	20231207	100900	353383685	2990	2995	2995	2990	4938
509	20231207	100800	338618995	2995	2990	2995	2990	187
510	20231207	100700	338059745	2995	2990	2995	2990	1204
511	20231207	100600	334459685	2990	2995	2995	2990	724
512	20231207	100500	332294915	2995	2995	2995	2990	11126
513	20231207	100400	298990045	3000	2995	3000	2995	115
514	20231207	100300	298645550	3000	3000	3000	3000	17
515	20231207	100200	298594550	3000	2995	3000	2995	506
516	20231207	100100	297077410	2995	2995	2995	2995	294
517	20231207	100000	296196880	3005	3005	3005	3005	0
518	20231207	095900	296196880	3005	3005	3005	2995	673
519	20231207	095800	294181205	2995	3000	3000	2995	1395
520	20231207	095700	289997065	3000	3000	3000	3000	122
521	20231207	095600	289631065	3000	3000	3000	3000	169
522	20231207	095500	289124065	3005	3005	3005	3005	4
523	20231207	095400	289112045	3000	3000	3010	3000	759
524	20231207	095300	286834975	3000	3000	3000	3000	214
525	20231207	095200	286192975	3000	3000	3005	3000	184
526	20231207	095100	285640960	3000	3010	3010	3000	1257
527	20231207	095000	281869800	3010	3000	3010	3000	471
528	20231207	094900	280452100	3000	3000	3000	3000	943
529	20231207	094800	277623100	3010	3000	3010	3000	303
530	20231207	094700	276713600	3000	3010	3010	3000	174
531	20231207	094600	276191080	3010	3000	3010	3000	393
532	20231207	094500	275012060	3000	3010	3010	3000	173
533	20231207	094400	274493050	3000	3000	3005	3000	6867
534	20231207	094300	253891750	3010	3000	3010	3000	169
535	20231207	094200	253383080	3000	3005	3005	3000	4605
536	20231207	094100	239567575	3000	3005	3010	3000	1859
537	20231207	094000	233981790	3000	2990	3000	2990	3818
538	20231207	093900	222535585	2990	2995	2995	2990	173
539	20231207	093800	222018310	2990	2995	2995	2990	798
540	20231207	093700	219632275	2995	2995	2995	2995	1
541	20231207	093600	219629280	2995	2995	2995	2995	0
542	20231207	093500	219629280	2995	2985	2995	2985	3076
543	20231207	093400	210447060	2985	2985	2990	2985	1438
544	20231207	093300	206152905	2985	2990	2990	2985	179
545	20231207	093200	205618555	2985	2985	2990	2985	2290
546	20231207	093100	198782890	2985	2990	2990	2985	9509
547	20231207	093000	170369980	2985	2985	2985	2985	648
548	20231207	092900	168435700	2985	2985	2985	2980	538
549	20231207	092800	166830690	2985	2985	2990	2980	12059
550	20231207	092700	130865525	2990	2990	2990	2990	840
551	20231207	092600	128353925	2985	2985	2990	2985	1252
552	20231207	092500	124616700	2990	2990	2990	2990	12
553	20231207	092400	124580820	2990	2990	2990	2990	2296
554	20231207	092300	117715780	2990	2990	2990	2990	102
555	20231207	092200	117410800	2990	2990	2990	2990	10
556	20231207	092100	117380900	2985	2990	2990	2985	3809
557	20231207	092000	106000725	3000	3000	3000	3000	198
558	20231207	091900	105406725	2990	2990	2990	2990	8331
559	20231207	091800	80497035	3000	2995	3000	2995	616
560	20231207	091700	78649065	3000	3000	3000	3000	1000
561	20231207	091600	75649065	3000	3000	3000	3000	1002
562	20231207	091500	72643065	3000	3000	3000	3000	0
563	20231207	091400	72643065	3000	3000	3005	2990	5531
564	20231207	091300	56074790	3005	2995	3005	2995	522
565	20231207	091200	54507230	2995	2990	2995	2990	510
566	20231207	091100	52982305	2995	2990	2995	2990	231
567	20231207	091000	52291355	2995	3000	3000	2995	1956
568	20231207	090900	46433060	3000	3005	3005	3000	554
569	20231207	090800	44770965	3005	3000	3005	3000	47
570	20231207	090700	44629880	2995	3000	3000	2995	1194
571	20231207	090600	41052400	3000	3005	3005	3000	221
572	20231207	090500	40389395	3005	2995	3005	2995	42
573	20231207	090400	40263345	2995	3000	3000	2990	4892
574	20231207	090300	25608035	3000	3020	3020	3000	6082
575	20231207	090200	7321890	3020	3025	3025	3020	135
576	20231207	090100	6914105	3025	3025	3025	3025	41
577	20231207	090000	6790080	3025	3010	3030	3010	2252