KissMeData/001780/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183500	573480390	2980	2980	2980	2980	4808
3	20231208	183400	573480390	2980	2980	2980	2980	0
4	20231208	183300	573480390	2980	2980	2980	2980	0
5	20231208	183200	573480390	2980	2980	2980	2980	0
6	20231208	183100	573480390	2980	2980	2980	2980	0
7	20231208	183000	573480390	2980	2980	2980	2980	0
8	20231208	182900	573480390	2980	2980	2980	2980	0
9	20231208	182800	573480390	2980	2980	2980	2980	0
10	20231208	182700	573480390	2980	2980	2980	2980	0
11	20231208	182600	573480390	2980	2980	2980	2980	0
12	20231208	182500	573480390	2980	2980	2980	2980	0
13	20231208	182400	573480390	2980	2980	2980	2980	0
14	20231208	182300	573480390	2980	2980	2980	2980	0
15	20231208	182200	573480390	2980	2980	2980	2980	0
16	20231208	182100	573480390	2980	2980	2980	2980	0
17	20231208	182000	573480390	2980	2980	2980	2980	0
18	20231208	181900	573480390	2980	2980	2980	2980	0
19	20231208	181800	573480390	2980	2980	2980	2980	0
20	20231208	181700	573480390	2980	2980	2980	2980	0
21	20231208	181600	573480390	2980	2980	2980	2980	0
22	20231208	181500	573480390	2980	2980	2980	2980	0
23	20231208	181400	573480390	2980	2980	2980	2980	0
24	20231208	181300	573480390	2980	2980	2980	2980	0
25	20231208	181200	573480390	2980	2980	2980	2980	0
26	20231208	181100	573480390	2980	2980	2980	2980	0
27	20231208	181000	573480390	2980	2980	2980	2980	0
28	20231208	180900	573480390	2980	2980	2980	2980	0
29	20231208	180800	573480390	2980	2980	2980	2980	0
30	20231208	180700	573480390	2980	2980	2980	2980	0
31	20231208	180600	573480390	2980	2980	2980	2980	0
32	20231208	180500	573480390	2980	2980	2980	2980	4808
33	20231208	180400	573480390	2980	2980	2980	2980	0
34	20231208	180300	573480390	2980	2980	2980	2980	0
35	20231208	180200	573480390	2980	2980	2980	2980	0
36	20231208	180100	573480390	2980	2980	2980	2980	0
37	20231208	180000	573480390	2980	2980	2980	2980	0
38	20231208	175900	573480390	2980	2980	2980	2980	0
39	20231208	175800	573480390	2980	2980	2980	2980	0
40	20231208	175700	573480390	2980	2980	2980	2980	0
41	20231208	175600	573480390	2980	2980	2980	2980	0
42	20231208	175500	573480390	2980	2980	2980	2980	0
43	20231208	175400	573480390	2980	2980	2980	2980	0
44	20231208	175300	573480390	2980	2980	2980	2980	0
45	20231208	175200	573480390	2980	2980	2980	2980	0
46	20231208	175100	573480390	2980	2980	2980	2980	0
47	20231208	175000	573480390	2980	2980	2980	2980	0
48	20231208	174900	573480390	2980	2980	2980	2980	0
49	20231208	174800	573480390	2980	2980	2980	2980	0
50	20231208	174700	573480390	2980	2980	2980	2980	0
51	20231208	174600	573480390	2980	2980	2980	2980	0
52	20231208	174500	573480390	2980	2980	2980	2980	0
53	20231208	174400	573480390	2980	2980	2980	2980	0
54	20231208	174300	573480390	2980	2980	2980	2980	0
55	20231208	174200	573480390	2980	2980	2980	2980	0
56	20231208	174100	573480390	2980	2980	2980	2980	0
57	20231208	174000	573480390	2980	2980	2980	2980	0
58	20231208	173900	573480390	2980	2980	2980	2980	0
59	20231208	173800	573480390	2980	2980	2980	2980	0
60	20231208	173700	573480390	2980	2980	2980	2980	0
61	20231208	173600	573480390	2980	2980	2980	2980	0
62	20231208	173500	573480390	2980	2980	2980	2980	4808
63	20231208	173400	573480390	2980	2980	2980	2980	0
64	20231208	173300	573480390	2980	2980	2980	2980	0
65	20231208	173200	573480390	2980	2980	2980	2980	0
66	20231208	173100	573480390	2980	2980	2980	2980	0
67	20231208	173000	573480390	2980	2980	2980	2980	0
68	20231208	172900	573480390	2980	2980	2980	2980	0
69	20231208	172800	573480390	2980	2980	2980	2980	0
70	20231208	172700	573480390	2980	2980	2980	2980	0
71	20231208	172600	573480390	2980	2980	2980	2980	0
72	20231208	172500	573480390	2980	2980	2980	2980	0
73	20231208	172400	573480390	2980	2980	2980	2980	0
74	20231208	172300	573480390	2980	2980	2980	2980	0
75	20231208	172200	573480390	2980	2980	2980	2980	0
76	20231208	172100	573480390	2980	2980	2980	2980	0
77	20231208	172000	573480390	2980	2980	2980	2980	0
78	20231208	171900	573480390	2980	2980	2980	2980	0
79	20231208	171800	573480390	2980	2980	2980	2980	0
80	20231208	171700	573480390	2980	2980	2980	2980	0
81	20231208	171600	573480390	2980	2980	2980	2980	0
82	20231208	171500	573480390	2980	2980	2980	2980	0
83	20231208	171400	573480390	2980	2980	2980	2980	0
84	20231208	171300	573480390	2980	2980	2980	2980	0
85	20231208	171200	573480390	2980	2980	2980	2980	0
86	20231208	171100	573480390	2980	2980	2980	2980	0
87	20231208	171000	573480390	2980	2980	2980	2980	0
88	20231208	170900	573480390	2980	2980	2980	2980	0
89	20231208	170800	573480390	2980	2980	2980	2980	0
90	20231208	170700	573480390	2980	2980	2980	2980	0
91	20231208	170600	573480390	2980	2980	2980	2980	0
92	20231208	170500	573480390	2980	2980	2980	2980	4808
93	20231208	170400	573480390	2980	2980	2980	2980	0
94	20231208	170300	573480390	2980	2980	2980	2980	0
95	20231208	170200	573480390	2980	2980	2980	2980	0
96	20231208	170100	573480390	2980	2980	2980	2980	0
97	20231208	170000	573480390	2980	2980	2980	2980	0
98	20231208	165900	573480390	2980	2980	2980	2980	0
99	20231208	165800	573480390	2980	2980	2980	2980	0
100	20231208	165700	573480390	2980	2980	2980	2980	0
101	20231208	165600	573480390	2980	2980	2980	2980	0
102	20231208	165500	573480390	2980	2980	2980	2980	0
103	20231208	165400	573480390	2980	2980	2980	2980	0
104	20231208	165300	573480390	2980	2980	2980	2980	0
105	20231208	165200	573480390	2980	2980	2980	2980	0
106	20231208	165100	573480390	2980	2980	2980	2980	0
107	20231208	165000	573480390	2980	2980	2980	2980	0
108	20231208	164900	573480390	2980	2980	2980	2980	0
109	20231208	164800	573480390	2980	2980	2980	2980	0
110	20231208	164700	573480390	2980	2980	2980	2980	0
111	20231208	164600	573480390	2980	2980	2980	2980	0
112	20231208	164500	573480390	2980	2980	2980	2980	0
113	20231208	164400	573480390	2980	2980	2980	2980	0
114	20231208	164300	573480390	2980	2980	2980	2980	0
115	20231208	164200	573480390	2980	2980	2980	2980	0
116	20231208	164100	573480390	2980	2980	2980	2980	0
117	20231208	164000	573480390	2980	2980	2980	2980	0
118	20231208	163900	573480390	2980	2980	2980	2980	0
119	20231208	163800	573480390	2980	2980	2980	2980	0
120	20231208	163700	573480390	2980	2980	2980	2980	0
121	20231208	163600	573480390	2980	2980	2980	2980	0
122	20231208	163500	573480390	2980	2980	2980	2980	4808
123	20231208	163400	573480390	2980	2980	2980	2980	0
124	20231208	163300	573480390	2980	2980	2980	2980	0
125	20231208	163200	573480390	2980	2980	2980	2980	0
126	20231208	163100	573480390	2980	2980	2980	2980	0
127	20231208	163000	573480390	2980	2980	2980	2980	0
128	20231208	162900	573480390	2980	2980	2980	2980	0
129	20231208	162800	573480390	2980	2980	2980	2980	0
130	20231208	162700	573480390	2980	2980	2980	2980	0
131	20231208	162600	573480390	2980	2980	2980	2980	0
132	20231208	162500	573480390	2980	2980	2980	2980	0
133	20231208	162400	573480390	2980	2980	2980	2980	0
134	20231208	162300	573480390	2980	2980	2980	2980	0
135	20231208	162200	573480390	2980	2980	2980	2980	0
136	20231208	162100	573480390	2980	2980	2980	2980	0
137	20231208	162000	573480390	2980	2980	2980	2980	0
138	20231208	161900	573480390	2980	2980	2980	2980	0
139	20231208	161800	573480390	2980	2980	2980	2980	0
140	20231208	161700	573480390	2980	2980	2980	2980	0
141	20231208	161600	573480390	2980	2980	2980	2980	0
142	20231208	161500	573480390	2980	2980	2980	2980	0
143	20231208	161400	573480390	2980	2980	2980	2980	0
144	20231208	161300	573480390	2980	2980	2980	2980	0
145	20231208	161200	573480390	2980	2980	2980	2980	0
146	20231208	161100	573480390	2980	2980	2980	2980	0
147	20231208	161000	573480390	2980	2980	2980	2980	0
148	20231208	160900	573480390	2980	2980	2980	2980	0
149	20231208	160800	573480390	2980	2980	2980	2980	0
150	20231208	160700	573480390	2980	2980	2980	2980	0
151	20231208	160600	573480390	2980	2980	2980	2980	0
152	20231208	160500	573480390	2980	2980	2980	2980	4808
153	20231208	160400	573480390	2980	2980	2980	2980	0
154	20231208	160300	573480390	2980	2980	2980	2980	0
155	20231208	160200	573480390	2980	2980	2980	2980	0
156	20231208	160100	573480390	2980	2980	2980	2980	0
157	20231208	160000	573480390	2980	2980	2980	2980	0
158	20231208	155900	573480390	2980	2980	2980	2980	0
159	20231208	155800	573480390	2980	2980	2980	2980	0
160	20231208	155700	573480390	2980	2980	2980	2980	0
161	20231208	155600	573480390	2980	2980	2980	2980	0
162	20231208	155500	573480390	2980	2980	2980	2980	0
163	20231208	155400	573480390	2980	2980	2980	2980	0
164	20231208	155300	573480390	2980	2980	2980	2980	0
165	20231208	155200	573480390	2980	2980	2980	2980	0
166	20231208	155100	573480390	2980	2980	2980	2980	0
167	20231208	155000	573480390	2980	2980	2980	2980	0
168	20231208	154900	573480390	2980	2980	2980	2980	0
169	20231208	154800	573480390	2980	2980	2980	2980	0
170	20231208	154700	573480390	2980	2980	2980	2980	0
171	20231208	154600	573480390	2980	2980	2980	2980	0
172	20231208	154500	573480390	2980	2980	2980	2980	0
173	20231208	154400	573480390	2980	2980	2980	2980	0
174	20231208	154300	573480390	2980	2980	2980	2980	0
175	20231208	154200	573480390	2980	2980	2980	2980	0
176	20231208	154100	573480390	2980	2980	2980	2980	0
177	20231208	154000	573480390	2980	2980	2980	2980	0
178	20231208	153900	573480390	2980	2980	2980	2980	0
179	20231208	153800	573480390	2980	2980	2980	2980	0
180	20231208	153700	573480390	2980	2980	2980	2980	0
181	20231208	153600	573480390	2980	2980	2980	2980	0
182	20231208	153500	573480390	2980	2980	2980	2980	4808
183	20231208	153400	573480390	2980	2980	2980	2980	0
184	20231208	153300	573480390	2980	2980	2980	2980	0
185	20231208	153200	573480390	2980	2980	2980	2980	0
186	20231208	153100	573480390	2980	2980	2980	2980	0
187	20231208	153000	573480390	2980	2980	2980	2980	4808
188	20231208	152900	559152550	2985	2985	2985	2985	0
189	20231208	152800	559152550	2985	2985	2985	2985	0
190	20231208	152700	559152550	2985	2985	2985	2985	0
191	20231208	152600	559152550	2985	2985	2985	2985	0
192	20231208	152500	559152550	2985	2985	2985	2985	0
193	20231208	152400	559152550	2985	2985	2985	2985	0
194	20231208	152300	559152550	2985	2985	2985	2985	0
195	20231208	152200	559152550	2985	2985	2985	2985	0
196	20231208	152100	559152550	2985	2985	2985	2985	0
197	20231208	152000	559152550	2985	2985	2985	2985	0
198	20231208	151900	559152550	2985	2985	2985	2985	1481
199	20231208	151800	554731765	2980	2985	2985	2980	2722
200	20231208	151700	546607610	2985	2990	2990	2985	615
201	20231208	151600	544769800	2985	2990	2990	2985	112
202	20231208	151500	544435420	2985	2990	2990	2985	851
203	20231208	151400	541892645	2990	2985	2990	2985	114
204	20231208	151300	541552285	2990	2990	2990	2990	4
205	20231208	151200	541540325	2990	2990	2990	2985	102
206	20231208	151100	541235845	2985	2985	2990	2985	96
207	20231208	151000	540949280	2990	2990	2990	2985	261
208	20231208	150900	540169390	2985	2990	2990	2985	151
209	20231208	150800	539718650	2980	2980	2980	2980	200
210	20231208	150700	539122650	2980	2980	2980	2980	233
211	20231208	150600	538428310	2980	2985	2985	2980	320
212	20231208	150500	537474660	2985	2985	2985	2985	45
213	20231208	150400	537340335	2985	2985	2985	2985	43
214	20231208	150300	537211980	2990	2990	2990	2990	1
215	20231208	150200	537208990	2990	2990	2990	2990	0
216	20231208	150100	537208990	2990	2990	2990	2990	0
217	20231208	150000	537208990	2990	2985	2990	2985	11
218	20231208	145900	537176150	2980	2980	2980	2980	22
219	20231208	145800	537110590	2990	2990	2990	2990	0
220	20231208	145700	537110590	2990	2990	2990	2990	0
221	20231208	145600	537110590	2990	2990	2990	2980	926
222	20231208	145500	534348605	2990	2990	2990	2990	0
223	20231208	145400	534348605	2990	2990	2990	2990	781
224	20231208	145300	532013415	2990	2990	2990	2990	1
225	20231208	145200	532010425	2985	2985	2985	2985	0
226	20231208	145100	532010425	2985	2985	2985	2985	0
227	20231208	145000	532010425	2985	2985	2985	2985	809
228	20231208	144900	529595560	2990	2990	2990	2990	0
229	20231208	144800	529595560	2990	2990	2990	2990	188
230	20231208	144700	529033440	2990	2990	2990	2990	100
231	20231208	144600	528734440	2990	2990	2990	2990	100
232	20231208	144500	528435440	2990	2990	2990	2990	0
233	20231208	144400	528435440	2990	2990	2990	2990	0
234	20231208	144300	528435440	2990	2990	2990	2990	0
235	20231208	144200	528435440	2990	2990	2990	2990	2
236	20231208	144100	528429460	2985	2990	2990	2985	201
237	20231208	144000	527829470	2990	2985	2990	2985	518
238	20231208	143900	526283150	2985	2990	2990	2985	3400
239	20231208	143800	516125650	2995	2985	2995	2985	71
240	20231208	143700	515913705	2995	2990	2995	2990	1406
241	20231208	143600	511703170	2990	2990	2990	2990	0
242	20231208	143500	511703170	2990	2990	2990	2990	200
243	20231208	143400	511105170	2990	2990	2990	2990	43
244	20231208	143300	510976600	2995	2995	2995	2995	1
245	20231208	143200	510973605	2990	2990	2990	2990	0
246	20231208	143100	510973605	2990	2990	2990	2990	2000
247	20231208	143000	504993605	2995	2990	2995	2990	525
248	20231208	142900	503422605	2990	2990	2990	2990	0
249	20231208	142800	503422605	2990	2990	2995	2990	809
250	20231208	142700	501003690	2990	2990	2990	2990	411
251	20231208	142600	499774800	2990	2990	2990	2990	418
252	20231208	142500	498524980	2990	2990	2990	2990	1369
253	20231208	142400	494431670	2995	2990	2995	2990	25
254	20231208	142300	494356870	2995	2995	2995	2995	260
255	20231208	142200	493578170	2990	2990	2990	2990	1
256	20231208	142100	493575180	2995	2995	2995	2995	0
257	20231208	142000	493575180	2995	2995	2995	2995	2
258	20231208	141900	493569190	2995	2995	2995	2995	10
259	20231208	141800	493539240	2995	2995	2995	2995	260
260	20231208	141700	492760540	2995	2995	2995	2995	20
261	20231208	141600	492700640	2995	2995	2995	2995	1
262	20231208	141500	492697645	2995	2995	2995	2995	0
263	20231208	141400	492697645	2995	2995	2995	2995	4
264	20231208	141300	492685665	2995	2995	2995	2995	891
265	20231208	141200	490017120	2995	2995	2995	2995	1600
266	20231208	141100	485225120	2990	2990	2990	2990	409
267	20231208	141000	484002210	2990	2995	2995	2990	870
268	20231208	140900	481400660	2990	2990	2990	2990	10
269	20231208	140800	481370760	2990	2990	2990	2990	2
270	20231208	140700	481364780	2995	2995	2995	2995	337
271	20231208	140600	480355465	2995	2990	2995	2990	77
272	20231208	140500	480125105	2995	2995	2995	2995	0
273	20231208	140400	480125105	2995	2995	2995	2995	0
274	20231208	140300	480125105	2995	2995	2995	2995	0
275	20231208	140200	480125105	2995	2995	2995	2995	0
276	20231208	140100	480125105	2995	2995	2995	2995	0
277	20231208	140000	480125105	2995	2990	2995	2990	3
278	20231208	135900	480116125	2975	2985	2990	2975	229
279	20231208	135800	479433065	2975	2975	2990	2975	991
280	20231208	135700	476476130	2985	2985	2990	2975	549
281	20231208	135600	474840475	2975	2975	2975	2975	0
282	20231208	135500	474840475	2975	2980	2980	2975	100
283	20231208	135400	474542645	2985	2985	2985	2985	167
284	20231208	135300	474044150	2980	2980	2980	2980	1
285	20231208	135200	474041170	2985	2975	2985	2975	10401
286	20231208	135100	443097995	2975	2975	2975	2975	1411
287	20231208	135000	438900270	2975	2980	2980	2975	2000
288	20231208	134900	432949490	2980	2980	2980	2980	1
289	20231208	134800	432946510	2980	2985	2985	2980	2366
290	20231208	134700	425895185	2985	2985	2985	2985	0
291	20231208	134600	425895185	2985	2985	2985	2985	0
292	20231208	134500	425895185	2985	2985	2985	2985	0
293	20231208	134400	425895185	2985	2985	2985	2985	0
294	20231208	134300	425895185	2985	2980	2990	2980	1102
295	20231208	134200	422611210	2980	2980	2980	2980	0
296	20231208	134100	422611210	2980	2985	2985	2980	1786
297	20231208	134000	417281305	2985	2985	2985	2985	0
298	20231208	133900	417281305	2985	2985	2985	2985	5
299	20231208	133800	417266380	2985	2985	2985	2985	5
300	20231208	133700	417251455	2990	2990	2990	2990	1
301	20231208	133600	417248465	2990	2990	2990	2990	20
302	20231208	133500	417188665	2985	2985	2985	2985	0
303	20231208	133400	417188665	2985	2985	2985	2985	0
304	20231208	133300	417188665	2985	2985	2985	2985	10
305	20231208	133200	417158815	2985	2985	2985	2985	211
306	20231208	133100	416528980	2990	2990	2990	2990	0
307	20231208	133000	416528980	2990	2990	2990	2990	7
308	20231208	132900	416508050	2990	2990	2990	2990	0
309	20231208	132800	416508050	2990	2990	2990	2990	0
310	20231208	132700	416508050	2990	2985	2990	2985	54
311	20231208	132600	416346850	2995	2995	2995	2995	1
312	20231208	132500	416343855	2985	2985	2985	2985	0
313	20231208	132400	416343855	2985	2985	2985	2985	394
314	20231208	132300	415167765	2985	2985	2985	2985	4097
315	20231208	132200	402938220	2995	2995	2995	2995	1
316	20231208	132100	402935225	2985	2985	2985	2985	2
317	20231208	132000	402929255	2985	2990	2990	2985	1927
318	20231208	131900	397168890	2995	2995	2995	2995	1
319	20231208	131800	397165895	2995	2995	2995	2995	0
320	20231208	131700	397165895	2995	2990	2995	2990	82
321	20231208	131600	396920710	2990	2990	2990	2990	0
322	20231208	131500	396920710	2990	2990	2990	2990	126
323	20231208	131400	396543970	2990	2990	2990	2990	200
324	20231208	131300	395945970	2995	2995	2995	2995	20
325	20231208	131200	395886070	2995	2995	2995	2995	40
326	20231208	131100	395766270	2995	2995	2995	2995	0
327	20231208	131000	395766270	2995	2995	2995	2995	70
328	20231208	130900	395556620	2990	2990	2990	2990	608
329	20231208	130800	393738700	2990	2990	2990	2990	0
330	20231208	130700	393738700	2990	2990	2990	2990	0
331	20231208	130600	393738700	2990	2990	2990	2990	0
332	20231208	130500	393738700	2990	2990	2990	2990	54
333	20231208	130400	393577240	2995	2995	2995	2995	0
334	20231208	130300	393577240	2995	2995	2995	2995	264
335	20231208	130200	392786560	2995	2995	2995	2995	0
336	20231208	130100	392786560	2995	2995	2995	2995	749
337	20231208	130000	390543305	2990	2990	2990	2990	20
338	20231208	125900	390483505	2990	2990	2990	2990	532
339	20231208	125800	388892825	2990	2990	2990	2990	1000
340	20231208	125700	385902825	2995	2985	2995	2985	133
341	20231208	125600	385505810	2995	2995	2995	2995	0
342	20231208	125500	385505810	2995	2995	2995	2995	0
343	20231208	125400	385505810	2995	2995	2995	2995	0
344	20231208	125300	385505810	2995	2995	2995	2995	0
345	20231208	125200	385505810	2995	2995	2995	2995	20
346	20231208	125100	385445910	2995	2995	2995	2995	200
347	20231208	125000	384846910	3000	3000	3000	3000	1
348	20231208	124900	384843910	2995	2995	2995	2995	879
349	20231208	124800	382211305	2985	2985	2985	2985	0
350	20231208	124700	382211305	2985	2985	2985	2985	1
351	20231208	124600	382208320	2995	2995	2995	2995	1193
352	20231208	124500	378635285	2995	2995	2995	2995	1
353	20231208	124400	378632290	2985	2985	2985	2985	569
354	20231208	124300	376933825	2995	2995	2995	2995	275
355	20231208	124200	376110200	2995	2995	2995	2995	75
356	20231208	124100	375885575	2995	2995	2995	2995	1
357	20231208	124000	375882580	2990	2990	2990	2990	336
358	20231208	123900	374877940	2990	2990	2990	2990	0
359	20231208	123800	374877940	2990	2990	2990	2990	0
360	20231208	123700	374877940	2990	2990	2990	2990	10
361	20231208	123600	374848040	2990	2990	2990	2990	392
362	20231208	123500	373675960	2990	2990	2990	2990	0
363	20231208	123400	373675960	2990	2990	2990	2990	10
364	20231208	123300	373646060	2990	2990	2990	2990	30
365	20231208	123200	373556360	2990	2990	2990	2990	14
366	20231208	123100	373514500	2990	2990	2990	2990	0
367	20231208	123000	373514500	2990	2990	2990	2990	25
368	20231208	122900	373439750	2990	2990	2990	2985	2344
369	20231208	122800	366442705	2985	2985	2985	2985	0
370	20231208	122700	366442705	2985	2985	2985	2985	0
371	20231208	122600	366442705	2985	2985	2985	2985	13
372	20231208	122500	366403900	2990	2990	2990	2990	0
373	20231208	122400	366403900	2990	2995	2995	2990	1426
374	20231208	122300	362139995	2990	2990	2990	2990	0
375	20231208	122200	362139995	2990	2990	2990	2990	0
376	20231208	122100	362139995	2990	2990	2990	2990	100
377	20231208	122000	361840995	2995	2995	2995	2995	0
378	20231208	121900	361840995	2995	2995	2995	2995	0
379	20231208	121800	361840995	2995	2995	2995	2995	102
380	20231208	121700	361535505	2990	2990	2990	2990	305
381	20231208	121600	360623555	2995	2995	2995	2995	0
382	20231208	121500	360623555	2995	2995	2995	2995	0
383	20231208	121400	360623555	2995	2995	2995	2995	1
384	20231208	121300	360620560	2990	2990	2990	2990	0
385	20231208	121200	360620560	2990	2990	2990	2990	0
386	20231208	121100	360620560	2990	2990	2990	2990	500
387	20231208	121000	359125560	2990	2990	2990	2990	500
388	20231208	120900	357630560	2990	2990	2990	2990	0
389	20231208	120800	357630560	2990	2990	2990	2990	0
390	20231208	120700	357630560	2990	2990	2990	2990	350
391	20231208	120600	356584060	2995	2995	2995	2995	8
392	20231208	120500	356560100	2995	2995	2995	2995	0
393	20231208	120400	356560100	2995	2995	2995	2995	0
394	20231208	120300	356560100	2995	2995	2995	2995	5
395	20231208	120200	356545125	2995	2995	2995	2995	2502
396	20231208	120100	349051635	3000	3000	3000	3000	857
397	20231208	120000	346480635	2995	2995	2995	2995	100
398	20231208	115900	346181135	2995	3000	3000	2995	99
399	20231208	115800	345884250	2995	2995	2995	2995	0
400	20231208	115700	345884250	2995	3000	3000	2995	23
401	20231208	115600	345815360	3000	2995	3000	2995	600
402	20231208	115500	344015650	2995	3000	3000	2995	623
403	20231208	115400	342149265	3000	2995	3000	2995	1524
404	20231208	115300	337579880	2995	2995	2995	2995	435
405	20231208	115200	336277055	2990	2985	2990	2985	82
406	20231208	115100	336031990	2990	2990	2990	2990	140
407	20231208	115000	335613390	2985	2990	2990	2985	27
408	20231208	114900	335532775	2985	2985	2985	2985	0
409	20231208	114800	335532775	2985	2985	2985	2985	93
410	20231208	114700	335255170	2985	2985	2985	2985	0
411	20231208	114600	335255170	2985	2990	2990	2985	30
412	20231208	114500	335165595	2990	2985	2990	2985	623
413	20231208	114400	333302940	2990	2985	2990	2985	280
414	20231208	114300	332465990	2985	2985	2985	2985	23
415	20231208	114200	332397335	2985	2985	2985	2985	0
416	20231208	114100	332397335	2985	2985	2985	2985	23
417	20231208	114000	332328680	2990	2985	2990	2985	202
418	20231208	113900	331725705	2985	2985	2985	2985	22
419	20231208	113800	331660035	2990	2990	2990	2990	200
420	20231208	113700	331062035	2985	2985	2985	2985	23
421	20231208	113600	330993380	2990	2990	2990	2990	1
422	20231208	113500	330990390	2985	2985	2985	2985	23
423	20231208	113400	330921735	2985	2985	2985	2985	48
424	20231208	113300	330778455	2985	2985	2985	2985	0
425	20231208	113200	330778455	2985	2990	2990	2985	60
426	20231208	113100	330599170	2990	2990	2990	2990	1
427	20231208	113000	330596180	2985	2985	2985	2985	44
428	20231208	112900	330464840	2990	2990	2990	2990	1
429	20231208	112800	330461850	2990	2990	2990	2990	51
430	20231208	112700	330309360	2990	2990	2990	2990	0
431	20231208	112600	330309360	2990	2990	2990	2990	23
432	20231208	112500	330240590	2990	2985	2990	2980	124
433	20231208	112400	329869955	2990	2990	2990	2990	46
434	20231208	112300	329732415	2985	2980	2985	2980	465
435	20231208	112200	328344755	2980	2980	2980	2980	908
436	20231208	112100	325638915	2980	2985	2985	2980	26
437	20231208	112000	325561420	2985	2985	2985	2985	170
438	20231208	111900	325053970	2980	2980	2980	2980	23
439	20231208	111800	324985430	2985	2990	2990	2985	2746
440	20231208	111700	316788615	2985	2990	2990	2985	159
441	20231208	111600	316313320	2985	2985	2985	2985	23
442	20231208	111500	316244665	2990	2990	2990	2990	0
443	20231208	111400	316244665	2990	2985	2990	2985	24
444	20231208	111300	316173020	2985	2985	2985	2985	1
445	20231208	111200	316170035	2985	2990	2990	2985	103
446	20231208	111100	315862330	2985	2990	2990	2985	401
447	20231208	111000	314665340	2990	2985	2990	2985	153
448	20231208	110900	314207985	2985	2985	2985	2985	0
449	20231208	110800	314207985	2985	2985	2985	2985	23
450	20231208	110700	314139330	2990	2990	2990	2990	96
451	20231208	110600	313852290	2990	2990	2990	2990	23
452	20231208	110500	313783520	2990	2990	2990	2990	56
453	20231208	110400	313616080	2995	2995	2995	2995	400
454	20231208	110300	312418080	2990	2990	2990	2990	275
455	20231208	110200	311595830	2990	2990	2990	2990	10
456	20231208	110100	311565930	2990	2985	2990	2985	1053
457	20231208	110000	308422575	2985	2985	2985	2985	0
458	20231208	105900	308422575	2985	2985	2985	2985	2023
459	20231208	105800	302383920	2985	2990	2990	2985	312
460	20231208	105700	301452540	2990	2990	2990	2990	23
461	20231208	105600	301383770	2990	2990	2990	2990	23
462	20231208	105500	301315000	2995	2995	2995	2995	347
463	20231208	105400	300275735	2995	2990	2995	2990	376
464	20231208	105300	299149730	2990	2990	2990	2990	812
465	20231208	105200	296721850	2985	2985	2985	2985	100
466	20231208	105100	296423350	2990	2985	2990	2985	779
467	20231208	105000	294094530	2985	2985	2985	2985	23
468	20231208	104900	294025875	2990	2990	2990	2990	0
469	20231208	104800	294025875	2990	2985	2990	2985	54
470	20231208	104700	293864680	2985	2985	2985	2985	23
471	20231208	104600	293796025	2985	2985	2985	2985	0
472	20231208	104500	293796025	2985	2985	2985	2985	974
473	20231208	104400	290888635	2990	2990	2990	2990	0
474	20231208	104300	290888635	2990	2990	2990	2990	85
475	20231208	104200	290634485	2990	2990	2990	2990	1000
476	20231208	104100	287644485	2990	2990	2990	2990	501
477	20231208	104000	286146495	2990	2990	2990	2990	21
478	20231208	103900	286083705	2990	2990	2990	2990	201
479	20231208	103800	285482715	2985	2985	2985	2985	9
480	20231208	103700	285455850	2985	2985	2985	2985	23
481	20231208	103600	285387195	2990	2985	2990	2985	28
482	20231208	103500	285303590	2990	2990	2990	2990	438
483	20231208	103400	283993970	2985	2990	2990	2985	123
484	20231208	103300	283626315	2985	2985	2985	2985	90
485	20231208	103200	283357665	2985	2985	2985	2985	23
486	20231208	103100	283289010	2985	2985	2985	2985	591
487	20231208	103000	281524875	2980	2985	2985	2980	1677
488	20231208	102900	276519915	2980	2980	2980	2980	0
489	20231208	102800	276519915	2980	2980	2980	2980	22
490	20231208	102700	276454355	2980	2980	2980	2980	24
491	20231208	102600	276382835	2980	2980	2980	2980	124
492	20231208	102500	276013315	2980	2980	2980	2980	674
493	20231208	102400	274004795	2980	2980	2980	2980	1000
494	20231208	102300	271024795	2980	2985	2985	2980	24
495	20231208	102200	270953270	2980	2980	2980	2980	0
496	20231208	102100	270953270	2980	2980	2980	2980	23
497	20231208	102000	270884730	2985	2985	2985	2985	3
498	20231208	101900	270875775	2980	2985	2985	2980	402
499	20231208	101800	269675920	2985	2985	2985	2985	122
500	20231208	101700	269311750	2985	2985	2985	2985	58
501	20231208	101600	269138620	2985	2985	2985	2985	23
502	20231208	101500	269069965	2985	2985	2985	2985	3129
503	20231208	101400	259729900	2985	2990	2990	2985	33
504	20231208	101300	259631345	2985	2985	2985	2985	0
505	20231208	101200	259631345	2985	2990	2990	2985	1407
506	20231208	101100	255424530	2990	2980	2990	2980	82
507	20231208	101000	255179720	2980	2980	2980	2980	4946
508	20231208	100900	240440640	2985	2985	2985	2985	3107
509	20231208	100800	231166245	2985	2990	2990	2985	32
510	20231208	100700	231070680	2985	2985	2985	2985	298
511	20231208	100600	230181150	2985	2990	2990	2985	4000
512	20231208	100500	218236150	2990	2980	2990	2980	90
513	20231208	100400	217967450	2985	2985	2985	2985	5
514	20231208	100300	217952525	2985	2985	2985	2985	1
515	20231208	100200	217949540	2980	2980	2980	2980	1239
516	20231208	100100	214257320	2975	2980	2980	2975	9908
517	20231208	100000	184757435	2985	2990	2990	2985	125
518	20231208	095900	184384295	2990	2985	2990	2985	631
519	20231208	095800	182500710	2985	2985	2985	2985	696
520	20231208	095700	180423150	2990	2990	2990	2990	0
521	20231208	095600	180423150	2990	2990	2990	2985	107
522	20231208	095500	180103335	2990	2990	2990	2990	10
523	20231208	095400	180073435	2990	2985	2990	2985	113
524	20231208	095300	179736075	2985	2990	2995	2985	3602
525	20231208	095200	168980680	2990	2990	2990	2990	14
526	20231208	095100	168938820	2990	2990	2990	2990	100
527	20231208	095000	168639820	2985	2985	2985	2985	5713
528	20231208	094900	151586515	2985	2985	2985	2985	0
529	20231208	094800	151586515	2985	2985	2985	2985	258
530	20231208	094700	150816385	2985	2985	2985	2985	3
531	20231208	094600	150807430	2985	2985	2985	2985	34
532	20231208	094500	150705940	2980	2980	2980	2980	3000
533	20231208	094400	141765940	2980	2980	2980	2980	93
534	20231208	094300	141488800	2985	2985	2985	2980	1239
535	20231208	094200	137792890	2990	2990	2990	2990	1987
536	20231208	094100	131851760	2990	3000	3000	2985	2536
537	20231208	094000	124269175	3000	2995	3000	2995	424
538	20231208	093900	122997925	3000	3000	3000	3000	100
539	20231208	093800	122697925	3000	2995	3000	2995	24
540	20231208	093700	122626040	3005	3005	3005	3005	153
541	20231208	093600	122166275	3005	2995	3005	2990	2024
542	20231208	093500	116086000	2985	2985	2985	2985	0
543	20231208	093400	116086000	2985	3000	3000	2985	288
544	20231208	093300	115225925	3000	2990	3000	2990	14
545	20231208	093200	115184025	2995	2985	3005	2985	1349
546	20231208	093100	111145185	3000	3005	3005	2980	3163
547	20231208	093000	101686105	3000	3005	3005	3000	40
548	20231208	092900	101566020	3005	3000	3005	3000	41
549	20231208	092800	101442930	3005	3005	3005	3005	68
550	20231208	092700	101238590	3005	3000	3005	2995	1600
551	20231208	092600	96438655	3000	2990	3000	2990	2924
552	20231208	092500	87681195	2985	2975	2990	2970	2131
553	20231208	092400	81346555	2990	2985	2990	2975	2058
554	20231208	092300	75218970	2990	2985	2990	2980	17
555	20231208	092200	75168190	2985	2985	2985	2985	16
556	20231208	092100	75120430	2990	2990	2990	2985	353
557	20231208	092000	74066645	2990	2985	2990	2975	2260
558	20231208	091900	67332760	2985	2990	2990	2985	103
559	20231208	091800	67025175	2990	2990	2990	2985	46
560	20231208	091700	66887745	2990	2990	2995	2985	529
561	20231208	091600	65306495	2995	2995	2995	2990	143
562	20231208	091500	64878330	2995	2995	2995	2990	126
563	20231208	091400	64500965	2990	2995	2995	2990	40
564	20231208	091300	64381280	2995	2995	2995	2995	18
565	20231208	091200	64327370	2995	2995	2995	2990	77
566	20231208	091100	64096870	2995	2995	2995	2995	31
567	20231208	091000	64004025	2995	2995	2995	2990	1457
568	20231208	090900	59640425	2995	2980	2995	2980	245
569	20231208	090800	58908115	2985	2980	2985	2980	795
570	20231208	090700	56536515	2975	2975	2975	2970	7634
571	20231208	090600	33829480	2975	2980	2980	2975	1200
572	20231208	090500	30259315	2980	2980	2980	2975	1097
573	20231208	090400	26991165	2985	2985	2990	2985	2807
574	20231208	090300	18612265	2990	2995	2995	2990	4047
575	20231208	090200	6511395	2995	2995	2995	2995	0
576	20231208	090100	6511395	2995	2995	3000	2990	769
577	20231208	090000	4208820	2990	3000	3000	2990	1403