KissMeData/000540/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183100	82582175	3000	3000	3000	3000	639
3	20231206	183000	82582175	3000	3000	3000	3000	0
4	20231206	182900	82582175	3000	3000	3000	3000	0
5	20231206	182800	82582175	3000	3000	3000	3000	0
6	20231206	182700	82582175	3000	3000	3000	3000	0
7	20231206	182600	82582175	3000	3000	3000	3000	0
8	20231206	182500	82582175	3000	3000	3000	3000	0
9	20231206	182400	82582175	3000	3000	3000	3000	0
10	20231206	182300	82582175	3000	3000	3000	3000	0
11	20231206	182200	82582175	3000	3000	3000	3000	0
12	20231206	182100	82582175	3000	3000	3000	3000	0
13	20231206	182000	82582175	3000	3000	3000	3000	0
14	20231206	181900	82582175	3000	3000	3000	3000	0
15	20231206	181800	82582175	3000	3000	3000	3000	0
16	20231206	181700	82582175	3000	3000	3000	3000	0
17	20231206	181600	82582175	3000	3000	3000	3000	0
18	20231206	181500	82582175	3000	3000	3000	3000	0
19	20231206	181400	82582175	3000	3000	3000	3000	0
20	20231206	181300	82582175	3000	3000	3000	3000	0
21	20231206	181200	82582175	3000	3000	3000	3000	0
22	20231206	181100	82582175	3000	3000	3000	3000	0
23	20231206	181000	82582175	3000	3000	3000	3000	0
24	20231206	180900	82582175	3000	3000	3000	3000	0
25	20231206	180800	82582175	3000	3000	3000	3000	0
26	20231206	180700	82582175	3000	3000	3000	3000	0
27	20231206	180600	82582175	3000	3000	3000	3000	0
28	20231206	180500	82582175	3000	3000	3000	3000	0
29	20231206	180400	82582175	3000	3000	3000	3000	0
30	20231206	180300	82582175	3000	3000	3000	3000	0
31	20231206	180200	82582175	3000	3000	3000	3000	0
32	20231206	180100	82582175	3000	3000	3000	3000	639
33	20231206	180000	82582175	3000	3000	3000	3000	0
34	20231206	175900	82582175	3000	3000	3000	3000	0
35	20231206	175800	82582175	3000	3000	3000	3000	0
36	20231206	175700	82582175	3000	3000	3000	3000	0
37	20231206	175600	82582175	3000	3000	3000	3000	0
38	20231206	175500	82582175	3000	3000	3000	3000	0
39	20231206	175400	82582175	3000	3000	3000	3000	0
40	20231206	175300	82582175	3000	3000	3000	3000	0
41	20231206	175200	82582175	3000	3000	3000	3000	0
42	20231206	175100	82582175	3000	3000	3000	3000	0
43	20231206	175000	82582175	3000	3000	3000	3000	0
44	20231206	174900	82582175	3000	3000	3000	3000	0
45	20231206	174800	82582175	3000	3000	3000	3000	0
46	20231206	174700	82582175	3000	3000	3000	3000	0
47	20231206	174600	82582175	3000	3000	3000	3000	0
48	20231206	174500	82582175	3000	3000	3000	3000	0
49	20231206	174400	82582175	3000	3000	3000	3000	0
50	20231206	174300	82582175	3000	3000	3000	3000	0
51	20231206	174200	82582175	3000	3000	3000	3000	0
52	20231206	174100	82582175	3000	3000	3000	3000	0
53	20231206	174000	82582175	3000	3000	3000	3000	0
54	20231206	173900	82582175	3000	3000	3000	3000	0
55	20231206	173800	82582175	3000	3000	3000	3000	0
56	20231206	173700	82582175	3000	3000	3000	3000	0
57	20231206	173600	82582175	3000	3000	3000	3000	0
58	20231206	173500	82582175	3000	3000	3000	3000	0
59	20231206	173400	82582175	3000	3000	3000	3000	0
60	20231206	173300	82582175	3000	3000	3000	3000	0
61	20231206	173200	82582175	3000	3000	3000	3000	0
62	20231206	173100	82582175	3000	3000	3000	3000	639
63	20231206	173000	82582175	3000	3000	3000	3000	0
64	20231206	172900	82582175	3000	3000	3000	3000	0
65	20231206	172800	82582175	3000	3000	3000	3000	0
66	20231206	172700	82582175	3000	3000	3000	3000	0
67	20231206	172600	82582175	3000	3000	3000	3000	0
68	20231206	172500	82582175	3000	3000	3000	3000	0
69	20231206	172400	82582175	3000	3000	3000	3000	0
70	20231206	172300	82582175	3000	3000	3000	3000	0
71	20231206	172200	82582175	3000	3000	3000	3000	0
72	20231206	172100	82582175	3000	3000	3000	3000	0
73	20231206	172000	82582175	3000	3000	3000	3000	0
74	20231206	171900	82582175	3000	3000	3000	3000	0
75	20231206	171800	82582175	3000	3000	3000	3000	0
76	20231206	171700	82582175	3000	3000	3000	3000	0
77	20231206	171600	82582175	3000	3000	3000	3000	0
78	20231206	171500	82582175	3000	3000	3000	3000	0
79	20231206	171400	82582175	3000	3000	3000	3000	0
80	20231206	171300	82582175	3000	3000	3000	3000	0
81	20231206	171200	82582175	3000	3000	3000	3000	0
82	20231206	171100	82582175	3000	3000	3000	3000	0
83	20231206	171000	82582175	3000	3000	3000	3000	0
84	20231206	170900	82582175	3000	3000	3000	3000	0
85	20231206	170800	82582175	3000	3000	3000	3000	0
86	20231206	170700	82582175	3000	3000	3000	3000	0
87	20231206	170600	82582175	3000	3000	3000	3000	0
88	20231206	170500	82582175	3000	3000	3000	3000	0
89	20231206	170400	82582175	3000	3000	3000	3000	0
90	20231206	170300	82582175	3000	3000	3000	3000	0
91	20231206	170200	82582175	3000	3000	3000	3000	0
92	20231206	170100	82582175	3000	3000	3000	3000	639
93	20231206	170000	82582175	3000	3000	3000	3000	0
94	20231206	165900	82582175	3000	3000	3000	3000	0
95	20231206	165800	82582175	3000	3000	3000	3000	0
96	20231206	165700	82582175	3000	3000	3000	3000	0
97	20231206	165600	82582175	3000	3000	3000	3000	0
98	20231206	165500	82582175	3000	3000	3000	3000	0
99	20231206	165400	82582175	3000	3000	3000	3000	0
100	20231206	165300	82582175	3000	3000	3000	3000	0
101	20231206	165200	82582175	3000	3000	3000	3000	0
102	20231206	165100	82582175	3000	3000	3000	3000	0
103	20231206	165000	82582175	3000	3000	3000	3000	0
104	20231206	164900	82582175	3000	3000	3000	3000	0
105	20231206	164800	82582175	3000	3000	3000	3000	0
106	20231206	164700	82582175	3000	3000	3000	3000	0
107	20231206	164600	82582175	3000	3000	3000	3000	0
108	20231206	164500	82582175	3000	3000	3000	3000	0
109	20231206	164400	82582175	3000	3000	3000	3000	0
110	20231206	164300	82582175	3000	3000	3000	3000	0
111	20231206	164200	82582175	3000	3000	3000	3000	0
112	20231206	164100	82582175	3000	3000	3000	3000	0
113	20231206	164000	82582175	3000	3000	3000	3000	0
114	20231206	163900	82582175	3000	3000	3000	3000	0
115	20231206	163800	82582175	3000	3000	3000	3000	0
116	20231206	163700	82582175	3000	3000	3000	3000	0
117	20231206	163600	82582175	3000	3000	3000	3000	0
118	20231206	163500	82582175	3000	3000	3000	3000	0
119	20231206	163400	82582175	3000	3000	3000	3000	0
120	20231206	163300	82582175	3000	3000	3000	3000	0
121	20231206	163200	82582175	3000	3000	3000	3000	0
122	20231206	163100	82582175	3000	3000	3000	3000	639
123	20231206	163000	82582175	3000	3000	3000	3000	0
124	20231206	162900	82582175	3000	3000	3000	3000	0
125	20231206	162800	82582175	3000	3000	3000	3000	0
126	20231206	162700	82582175	3000	3000	3000	3000	0
127	20231206	162600	82582175	3000	3000	3000	3000	0
128	20231206	162500	82582175	3000	3000	3000	3000	0
129	20231206	162400	82582175	3000	3000	3000	3000	0
130	20231206	162300	82582175	3000	3000	3000	3000	0
131	20231206	162200	82582175	3000	3000	3000	3000	0
132	20231206	162100	82582175	3000	3000	3000	3000	0
133	20231206	162000	82582175	3000	3000	3000	3000	0
134	20231206	161900	82582175	3000	3000	3000	3000	0
135	20231206	161800	82582175	3000	3000	3000	3000	0
136	20231206	161700	82582175	3000	3000	3000	3000	0
137	20231206	161600	82582175	3000	3000	3000	3000	0
138	20231206	161500	82582175	3000	3000	3000	3000	0
139	20231206	161400	82582175	3000	3000	3000	3000	0
140	20231206	161300	82582175	3000	3000	3000	3000	0
141	20231206	161200	82582175	3000	3000	3000	3000	0
142	20231206	161100	82582175	3000	3000	3000	3000	0
143	20231206	161000	82582175	3000	3000	3000	3000	0
144	20231206	160900	82582175	3000	3000	3000	3000	0
145	20231206	160800	82582175	3000	3000	3000	3000	0
146	20231206	160700	82582175	3000	3000	3000	3000	0
147	20231206	160600	82582175	3000	3000	3000	3000	0
148	20231206	160500	82582175	3000	3000	3000	3000	0
149	20231206	160400	82582175	3000	3000	3000	3000	0
150	20231206	160300	82582175	3000	3000	3000	3000	0
151	20231206	160200	82582175	3000	3000	3000	3000	0
152	20231206	160100	82582175	3000	3000	3000	3000	639
153	20231206	160000	82582175	3000	3000	3000	3000	0
154	20231206	155900	82582175	3000	3000	3000	3000	0
155	20231206	155800	82582175	3000	3000	3000	3000	0
156	20231206	155700	82582175	3000	3000	3000	3000	0
157	20231206	155600	82582175	3000	3000	3000	3000	0
158	20231206	155500	82582175	3000	3000	3000	3000	0
159	20231206	155400	82582175	3000	3000	3000	3000	0
160	20231206	155300	82582175	3000	3000	3000	3000	0
161	20231206	155200	82582175	3000	3000	3000	3000	0
162	20231206	155100	82582175	3000	3000	3000	3000	0
163	20231206	155000	82582175	3000	3000	3000	3000	0
164	20231206	154900	82582175	3000	3000	3000	3000	0
165	20231206	154800	82582175	3000	3000	3000	3000	0
166	20231206	154700	82582175	3000	3000	3000	3000	0
167	20231206	154600	82582175	3000	3000	3000	3000	0
168	20231206	154500	82582175	3000	3000	3000	3000	0
169	20231206	154400	82582175	3000	3000	3000	3000	0
170	20231206	154300	82582175	3000	3000	3000	3000	0
171	20231206	154200	82582175	3000	3000	3000	3000	0
172	20231206	154100	82582175	3000	3000	3000	3000	0
173	20231206	154000	82582175	3000	3000	3000	3000	0
174	20231206	153900	82582175	3000	3000	3000	3000	0
175	20231206	153800	82582175	3000	3000	3000	3000	0
176	20231206	153700	82582175	3000	3000	3000	3000	0
177	20231206	153600	82582175	3000	3000	3000	3000	0
178	20231206	153500	82582175	3000	3000	3000	3000	0
179	20231206	153400	82582175	3000	3000	3000	3000	0
180	20231206	153300	82582175	3000	3000	3000	3000	0
181	20231206	153200	82582175	3000	3000	3000	3000	0
182	20231206	153100	82582175	3000	3000	3000	3000	639
183	20231206	153000	82582175	3000	3000	3000	3000	639
184	20231206	152900	80665175	3010	3010	3010	3010	0
185	20231206	152800	80665175	3010	3010	3010	3010	0
186	20231206	152700	80665175	3010	3010	3010	3010	0
187	20231206	152600	80665175	3010	3010	3010	3010	0
188	20231206	152500	80665175	3010	3010	3010	3010	0
189	20231206	152400	80665175	3010	3010	3010	3010	0
190	20231206	152300	80665175	3010	3010	3010	3010	0
191	20231206	152200	80665175	3010	3010	3010	3010	0
192	20231206	152100	80665175	3010	3010	3010	3010	0
193	20231206	152000	80665175	3010	3010	3010	3010	0
194	20231206	151900	80665175	3010	3010	3010	3010	0
195	20231206	151800	80665175	3010	3010	3010	3010	0
196	20231206	151700	80665175	3010	3010	3010	3010	0
197	20231206	151600	80665175	3010	3010	3010	3010	1
198	20231206	151500	80662165	3005	3005	3005	3005	2
199	20231206	151400	80656155	3010	3010	3010	3010	0
200	20231206	151300	80656155	3010	3010	3010	3010	0
201	20231206	151200	80656155	3010	3010	3010	3010	0
202	20231206	151100	80656155	3010	3010	3010	3010	0
203	20231206	151000	80656155	3010	3010	3010	3010	0
204	20231206	150900	80656155	3010	3010	3010	3010	100
205	20231206	150800	80355155	3010	3010	3010	3010	0
206	20231206	150700	80355155	3010	3010	3010	3010	0
207	20231206	150600	80355155	3010	3010	3010	3010	0
208	20231206	150500	80355155	3010	3010	3010	3010	0
209	20231206	150400	80355155	3010	3010	3010	3010	0
210	20231206	150300	80355155	3010	3010	3010	3010	0
211	20231206	150200	80355155	3010	3010	3010	3010	0
212	20231206	150100	80355155	3010	3010	3010	3010	0
213	20231206	150000	80355155	3010	3010	3010	3010	0
214	20231206	145900	80355155	3010	3010	3010	3010	0
215	20231206	145800	80355155	3010	3010	3010	3010	0
216	20231206	145700	80355155	3010	3010	3010	3010	0
217	20231206	145600	80355155	3010	3010	3010	3010	0
218	20231206	145500	80355155	3010	3000	3010	3000	165
219	20231206	145400	79860145	3005	3005	3005	3005	0
220	20231206	145300	79860145	3005	3005	3005	3005	0
221	20231206	145200	79860145	3005	3005	3005	3005	0
222	20231206	145100	79860145	3005	3005	3005	3005	0
223	20231206	145000	79860145	3005	3005	3005	3005	0
224	20231206	144900	79860145	3005	3005	3005	3005	0
225	20231206	144800	79860145	3005	3005	3005	3005	0
226	20231206	144700	79860145	3005	3005	3005	3005	0
227	20231206	144600	79860145	3005	3005	3005	3005	0
228	20231206	144500	79860145	3005	3005	3005	3005	0
229	20231206	144400	79860145	3005	3005	3005	3005	0
230	20231206	144300	79860145	3005	3005	3005	3005	0
231	20231206	144200	79860145	3005	3005	3005	3005	0
232	20231206	144100	79860145	3005	3005	3005	3005	1
233	20231206	144000	79857140	3010	3010	3010	3010	0
234	20231206	143900	79857140	3010	3010	3010	3010	0
235	20231206	143800	79857140	3010	3010	3010	3010	0
236	20231206	143700	79857140	3010	3010	3010	3010	0
237	20231206	143600	79857140	3010	3010	3010	3010	0
238	20231206	143500	79857140	3010	3010	3010	3010	0
239	20231206	143400	79857140	3010	3010	3010	3010	0
240	20231206	143300	79857140	3010	3010	3010	3010	0
241	20231206	143200	79857140	3010	3010	3010	3010	1
242	20231206	143100	79854130	3000	3000	3000	3000	50
243	20231206	143000	79704130	3010	3010	3010	3010	317
244	20231206	142900	78749960	3020	3020	3020	3020	0
245	20231206	142800	78749960	3020	3020	3020	3020	0
246	20231206	142700	78749960	3020	3020	3020	3020	1
247	20231206	142600	78746940	3010	3010	3010	3010	0
248	20231206	142500	78746940	3010	3010	3010	3010	1
249	20231206	142400	78743930	3010	3010	3010	3010	0
250	20231206	142300	78743930	3010	3010	3010	3010	0
251	20231206	142200	78743930	3010	3010	3010	3010	0
252	20231206	142100	78743930	3010	3010	3010	3010	1
253	20231206	142000	78740920	3005	3005	3005	3005	5
254	20231206	141900	78725895	3000	3000	3000	3000	0
255	20231206	141800	78725895	3000	3000	3000	3000	52
256	20231206	141700	78569895	3005	3005	3005	3005	401
257	20231206	141600	77364890	3020	3020	3020	3020	0
258	20231206	141500	77364890	3020	3020	3020	3020	0
259	20231206	141400	77364890	3020	3020	3020	3020	0
260	20231206	141300	77364890	3020	3020	3020	3020	0
261	20231206	141200	77364890	3020	3015	3020	3015	2
262	20231206	141100	77358855	3015	3015	3015	3015	0
263	20231206	141000	77358855	3015	3015	3015	3015	0
264	20231206	140900	77358855	3015	3015	3015	3015	0
265	20231206	140800	77358855	3015	3015	3015	3015	0
266	20231206	140700	77358855	3015	3015	3015	3015	0
267	20231206	140600	77358855	3015	3015	3015	3015	1
268	20231206	140500	77355840	3000	3000	3000	3000	0
269	20231206	140400	77355840	3000	3000	3000	3000	122
270	20231206	140300	76989840	3000	3000	3000	3000	2
271	20231206	140200	76983840	3000	3000	3000	3000	41
272	20231206	140100	76860840	3000	3000	3000	3000	56
273	20231206	140000	76692840	3000	2995	3000	2995	5
274	20231206	135900	76677860	3000	3000	3000	3000	27
275	20231206	135800	76596860	3005	3005	3005	3005	15
276	20231206	135700	76551785	3005	3005	3005	3005	0
277	20231206	135600	76551785	3005	3010	3010	3005	6
278	20231206	135500	76533730	3025	3020	3025	3020	4
279	20231206	135400	76521645	3020	3020	3020	3020	38
280	20231206	135300	76406885	3020	3020	3020	3020	3001
281	20231206	135200	67343865	3020	3015	3020	3010	65
282	20231206	135100	67147580	3015	3015	3015	3015	1
283	20231206	135000	67144565	3015	3015	3015	3015	19
284	20231206	134900	67087280	3015	3015	3015	3010	2821
285	20231206	134800	58582220	3010	3010	3010	3010	5
286	20231206	134700	58567170	3010	3010	3010	3010	2
287	20231206	134600	58561150	3010	3010	3010	3010	15
288	20231206	134500	58516000	3010	3010	3010	3010	58
289	20231206	134400	58341420	3010	3010	3015	3010	359
290	20231206	134300	57260815	3010	3010	3010	3010	539
291	20231206	134200	55638425	3005	3005	3005	3005	26
292	20231206	134100	55560295	3005	3005	3005	3005	0
293	20231206	134000	55560295	3005	3005	3005	3005	0
294	20231206	133900	55560295	3005	3005	3005	3005	0
295	20231206	133800	55560295	3005	3000	3005	3000	33
296	20231206	133700	55461290	3000	3000	3000	3000	1
297	20231206	133600	55458290	2995	2995	2995	2995	90
298	20231206	133500	55188740	2995	2995	2995	2995	87
299	20231206	133400	54928175	3000	3000	3000	3000	0
300	20231206	133300	54928175	3000	3000	3000	3000	338
301	20231206	133200	53914175	3000	3000	3000	3000	0
302	20231206	133100	53914175	3000	3000	3000	3000	25
303	20231206	133000	53839175	3000	3000	3000	3000	0
304	20231206	132900	53839175	3000	3000	3000	3000	0
305	20231206	132800	53839175	3000	3000	3000	3000	25
306	20231206	132700	53764175	3000	3000	3000	3000	0
307	20231206	132600	53764175	3000	3000	3000	3000	8
308	20231206	132500	53740175	3000	3000	3000	3000	1
309	20231206	132400	53737175	3000	3010	3010	3000	19
310	20231206	132300	53680165	3010	3005	3010	3005	2
311	20231206	132200	53674150	3000	3000	3000	3000	0
312	20231206	132100	53674150	3000	3000	3000	3000	29
313	20231206	132000	53587150	3010	3010	3010	3010	0
314	20231206	131900	53587150	3010	3010	3010	3010	0
315	20231206	131800	53587150	3010	3010	3010	3010	0
316	20231206	131700	53587150	3010	3000	3010	3000	34
317	20231206	131600	53485105	3000	3000	3000	3000	0
318	20231206	131500	53485105	3000	3000	3000	3000	284
319	20231206	131400	52633105	3000	3000	3000	3000	17
320	20231206	131300	52582105	3000	3000	3000	3000	0
321	20231206	131200	52582105	3000	3005	3005	3000	45
322	20231206	131100	52447090	3015	3015	3015	3015	2
323	20231206	131000	52441060	3015	3015	3015	3015	44
324	20231206	130900	52308400	3015	3015	3015	3015	2
325	20231206	130800	52302370	3025	3010	3025	3010	406
326	20231206	130700	51074470	3000	3000	3020	3000	30
327	20231206	130600	50984395	3020	3015	3020	3015	500
328	20231206	130500	49474510	3020	3010	3020	3010	500
329	20231206	130400	47965640	3010	3005	3010	3005	100
330	20231206	130300	47664680	3000	3000	3000	3000	25
331	20231206	130200	47589680	3000	3000	3000	3000	0
332	20231206	130100	47589680	3000	3000	3000	3000	4
333	20231206	130000	47577680	3000	3000	3000	3000	0
334	20231206	125900	47577680	3000	3000	3000	3000	18
335	20231206	125800	47523680	3005	3005	3005	3005	0
336	20231206	125700	47523680	3005	3005	3005	3005	4
337	20231206	125600	47511660	3000	3000	3000	3000	26
338	20231206	125500	47433660	3000	3000	3000	3000	1
339	20231206	125400	47430660	3000	3000	3000	3000	0
340	20231206	125300	47430660	3000	3000	3000	3000	0
341	20231206	125200	47430660	3000	3010	3010	3000	27
342	20231206	125100	47349585	3005	3005	3005	3005	0
343	20231206	125000	47349585	3005	3005	3005	3005	0
344	20231206	124900	47349585	3005	3005	3005	3005	67
345	20231206	124800	47148250	3005	3005	3005	3005	0
346	20231206	124700	47148250	3005	3005	3005	3005	0
347	20231206	124600	47148250	3005	3005	3005	3005	0
348	20231206	124500	47148250	3005	3005	3005	3005	26
349	20231206	124400	47070120	3005	3005	3005	3005	0
350	20231206	124300	47070120	3005	3005	3005	3005	0
351	20231206	124200	47070120	3005	3005	3005	3005	26
352	20231206	124100	46991990	3010	3005	3010	3005	555
353	20231206	124000	45322470	3000	3000	3000	3000	0
354	20231206	123900	45322470	3000	3000	3000	3000	0
355	20231206	123800	45322470	3000	3005	3005	3000	28
356	20231206	123700	45238455	3000	3000	3000	3000	0
357	20231206	123600	45238455	3000	3000	3000	3000	0
358	20231206	123500	45238455	3000	3000	3000	3000	35
359	20231206	123400	45133455	3000	2995	3000	2995	158
360	20231206	123300	44659460	2995	2995	2995	2995	50
361	20231206	123200	44509710	2990	2990	2990	2990	0
362	20231206	123100	44509710	2990	2995	2995	2990	96
363	20231206	123000	44222570	2990	2990	2990	2990	0
364	20231206	122900	44222570	2990	2990	2990	2990	1
365	20231206	122800	44219580	3000	2990	3000	2990	430
366	20231206	122700	42929860	2995	2995	2995	2995	1500
367	20231206	122600	38437360	2990	2990	2990	2990	1
368	20231206	122500	38434370	2990	2990	2990	2990	1
369	20231206	122400	38431380	2990	2995	2995	2990	28
370	20231206	122300	38347650	2990	2990	2990	2990	1
371	20231206	122200	38344660	2990	2990	2990	2990	0
372	20231206	122100	38344660	2990	2995	2995	2990	29
373	20231206	122000	38257945	3000	3000	3000	3000	0
374	20231206	121900	38257945	3000	3000	3000	3000	0
375	20231206	121800	38257945	3000	2990	3000	2990	16
376	20231206	121700	38209955	2990	2990	2990	2990	26
377	20231206	121600	38132215	2990	2990	2990	2990	0
378	20231206	121500	38132215	2990	2990	2990	2990	0
379	20231206	121400	38132215	2990	2990	2990	2990	24
380	20231206	121300	38060455	2990	2990	2990	2990	7
381	20231206	121200	38039525	2990	2990	2990	2990	208
382	20231206	121100	37417605	2990	2990	2990	2990	1
383	20231206	121000	37414615	2990	2990	2990	2990	28
384	20231206	120900	37330895	2990	2990	2990	2990	0
385	20231206	120800	37330895	2990	2990	2990	2990	1
386	20231206	120700	37327905	2990	2990	2990	2990	26
387	20231206	120600	37250165	2990	2990	2990	2990	0
388	20231206	120500	37250165	2990	2990	2990	2990	0
389	20231206	120400	37250165	2990	2990	2990	2990	0
390	20231206	120300	37250165	2990	2990	2990	2990	25
391	20231206	120200	37175415	2990	2990	2990	2990	0
392	20231206	120100	37175415	2990	2990	2990	2990	35
393	20231206	120000	37070765	2990	2990	2990	2990	25
394	20231206	115900	36996015	2990	2995	2995	2990	12
395	20231206	115800	36960130	3000	2990	3000	2990	13
396	20231206	115700	36921250	3000	2995	3000	2990	210
397	20231206	115600	36291345	2990	2990	2990	2990	0
398	20231206	115500	36291345	2990	2990	2990	2990	12
399	20231206	115400	36255465	2990	2995	2995	2990	510
400	20231206	115300	34730535	2990	2990	2990	2990	0
401	20231206	115200	34730535	2990	2990	2990	2990	22
402	20231206	115100	34664755	2985	2985	2985	2985	0
403	20231206	115000	34664755	2985	2985	2985	2985	0
404	20231206	114900	34664755	2985	2990	2990	2985	43
405	20231206	114800	34536300	2985	2985	2985	2985	0
406	20231206	114700	34536300	2985	2985	2985	2985	22
407	20231206	114600	34470630	2990	2990	2990	2990	280
408	20231206	114500	33633430	2990	2990	2990	2990	10
409	20231206	114400	33603530	2990	3000	3000	2990	14
410	20231206	114300	33561650	2990	2990	2990	2990	0
411	20231206	114200	33561650	2990	2990	2990	2990	11
412	20231206	114100	33528760	2990	2990	2990	2990	12
413	20231206	114000	33492880	2990	2990	2990	2990	0
414	20231206	113900	33492880	2990	2990	2990	2990	22
415	20231206	113800	33427100	2990	2990	2990	2990	0
416	20231206	113700	33427100	2990	2990	2990	2990	10
417	20231206	113600	33397200	2990	2990	2990	2990	12
418	20231206	113500	33361320	3000	2990	3000	2990	12
419	20231206	113400	33325425	2995	2995	3000	2995	12
420	20231206	113300	33289475	2990	2990	2990	2990	12
421	20231206	113200	33253595	2990	2990	2990	2990	12
422	20231206	113100	33217715	2990	2990	2990	2990	12
423	20231206	113000	33181835	2990	2990	2990	2990	10
424	20231206	112900	33151935	2990	2990	2990	2990	0
425	20231206	112800	33151935	2990	2990	2990	2990	12
426	20231206	112700	33116055	2990	2990	2990	2990	11
427	20231206	112600	33083165	2995	2995	2995	2995	3
428	20231206	112500	33074180	2990	2990	2990	2990	23
429	20231206	112400	33005410	2990	2990	2990	2990	0
430	20231206	112300	33005410	2990	2990	2990	2990	12
431	20231206	112200	32969530	2990	2990	2990	2990	11
432	20231206	112100	32936640	2995	2995	2995	2995	0
433	20231206	112000	32936640	2995	2990	2995	2990	23
434	20231206	111900	32867865	2990	2990	2990	2990	0
435	20231206	111800	32867865	2990	2990	2990	2990	11
436	20231206	111700	32834975	2990	2990	2990	2990	12
437	20231206	111600	32799095	2990	2990	2990	2990	0
438	20231206	111500	32799095	2990	2990	2990	2990	22
439	20231206	111400	32733315	2990	2990	2990	2990	0
440	20231206	111300	32733315	2990	2990	2990	2990	10
441	20231206	111200	32703415	2995	2995	2995	2995	1
442	20231206	111100	32700420	2990	2990	2990	2990	5
443	20231206	111000	32685470	2985	2985	3000	2985	906
444	20231206	110900	29981030	2985	2990	2990	2985	714
445	20231206	110800	27846230	2990	2990	2990	2990	10
446	20231206	110700	27816330	2990	2990	2990	2990	12
447	20231206	110600	27780450	2990	2990	2990	2990	0
448	20231206	110500	27780450	2990	2990	2990	2990	10
449	20231206	110400	27750550	3000	2990	3000	2990	50
450	20231206	110300	27600790	2990	2995	2995	2990	15
451	20231206	110200	27555920	2995	2995	2995	2995	0
452	20231206	110100	27555920	2995	2995	2995	2995	1
453	20231206	110000	27552925	2990	3000	3000	2990	16
454	20231206	105900	27505020	2990	2990	2990	2990	12
455	20231206	105800	27469140	2990	2990	2990	2990	12
456	20231206	105700	27433260	2990	2990	2990	2990	0
457	20231206	105600	27433260	2990	2990	2990	2990	22
458	20231206	105500	27367480	2990	2990	2990	2990	0
459	20231206	105400	27367480	2990	2990	2990	2990	0
460	20231206	105300	27367480	2990	2995	2995	2990	73
461	20231206	105200	27149205	2995	2995	2995	2995	2
462	20231206	105100	27143215	2995	2990	2995	2990	15
463	20231206	105000	27098340	2990	2990	2990	2990	12
464	20231206	104900	27062460	2995	2995	2995	2995	1
465	20231206	104800	27059465	2990	2990	2995	2990	24
466	20231206	104700	26987695	2990	2990	2990	2990	0
467	20231206	104600	26987695	2990	2990	2990	2990	12
468	20231206	104500	26951815	2990	2990	2990	2990	12
469	20231206	104400	26915935	2990	2990	2990	2990	255
470	20231206	104300	26153485	2990	2990	2990	2990	10
471	20231206	104200	26123585	2990	2990	2990	2990	12
472	20231206	104100	26087705	2990	2990	2990	2990	10
473	20231206	104000	26057805	2990	2990	2990	2990	12
474	20231206	103900	26021925	2990	2990	2990	2990	11
475	20231206	103800	25989035	2990	2990	2990	2990	0
476	20231206	103700	25989035	2990	2990	2990	2990	12
477	20231206	103600	25953155	2990	2990	2990	2990	10
478	20231206	103500	25923255	2990	2990	2990	2990	0
479	20231206	103400	25923255	2990	2990	2990	2990	23
480	20231206	103300	25854485	2990	2990	2990	2990	0
481	20231206	103200	25854485	2990	2990	2990	2990	12
482	20231206	103100	25818605	2990	2990	2990	2990	11
483	20231206	103000	25785715	2990	2990	2990	2990	0
484	20231206	102900	25785715	2990	2995	2995	2990	513
485	20231206	102800	24251780	3000	3000	3000	3000	0
486	20231206	102700	24251780	3000	3000	3000	3000	1
487	20231206	102600	24248780	2990	2995	2995	2990	22
488	20231206	102500	24182995	3000	3000	3000	3000	1
489	20231206	102400	24179995	2990	2990	2990	2990	24
490	20231206	102300	24108235	2990	2990	2990	2990	0
491	20231206	102200	24108235	2990	2990	2990	2990	0
492	20231206	102100	24108235	2990	2990	2990	2990	22
493	20231206	102000	24042455	2990	2990	2990	2990	0
494	20231206	101900	24042455	2990	2990	2990	2990	10
495	20231206	101800	24012555	2990	2990	2990	2990	12
496	20231206	101700	23976675	2990	2990	2990	2990	10
497	20231206	101600	23946775	2990	2990	2990	2990	12
498	20231206	101500	23910895	2995	2995	2995	2995	17
499	20231206	101400	23859980	2990	2995	2995	2990	12
500	20231206	101300	23824095	2990	2990	2990	2990	13
501	20231206	101200	23785225	2990	2990	2990	2990	11
502	20231206	101100	23752335	2990	2990	2990	2990	0
503	20231206	101000	23752335	2990	2990	2990	2990	13
504	20231206	100900	23713465	2990	2995	2995	2990	12
505	20231206	100800	23677575	2990	2990	2990	2990	995
506	20231206	100700	20702525	2990	3000	3000	2990	72
507	20231206	100600	20487200	2990	2990	2990	2990	0
508	20231206	100500	20487200	2990	2990	2990	2990	13
509	20231206	100400	20448330	2990	2995	2995	2990	15
510	20231206	100300	20403455	2990	2990	2990	2990	0
511	20231206	100200	20403455	2990	2995	2995	2990	18
512	20231206	100100	20349630	2990	2990	2990	2990	0
513	20231206	100000	20349630	2990	2990	2990	2990	26
514	20231206	095900	20271890	2990	2990	2990	2990	0
515	20231206	095800	20271890	2990	2990	2990	2990	0
516	20231206	095700	20271890	2990	2990	2990	2990	740
517	20231206	095600	18059290	2990	2995	2995	2990	860
518	20231206	095500	15487630	3000	3000	3000	3000	8
519	20231206	095400	15463630	3000	3000	3000	3000	50
520	20231206	095300	15313630	2990	2990	2990	2990	0
521	20231206	095200	15313630	2990	2990	2990	2990	0
522	20231206	095100	15313630	2990	2990	2990	2990	0
523	20231206	095000	15313630	2990	2990	2990	2990	0
524	20231206	094900	15313630	2990	2990	2990	2990	0
525	20231206	094800	15313630	2990	2990	2990	2990	0
526	20231206	094700	15313630	2990	2990	2990	2990	0
527	20231206	094600	15313630	2990	2995	2995	2990	1160
528	20231206	094500	11844115	3000	3000	3000	3000	15
529	20231206	094400	11799115	3000	3000	3000	3000	0
530	20231206	094300	11799115	3000	3000	3000	3000	5
531	20231206	094200	11784115	3005	3005	3005	3005	0
532	20231206	094100	11784115	3005	3005	3005	3005	1
533	20231206	094000	11781110	3000	3000	3000	3000	1
534	20231206	093900	11778110	3005	3005	3005	3005	0
535	20231206	093800	11778110	3005	3005	3005	3005	0
536	20231206	093700	11778110	3005	3005	3005	3005	0
537	20231206	093600	11778110	3005	3005	3005	3005	0
538	20231206	093500	11778110	3005	3005	3005	3005	0
539	20231206	093400	11778110	3005	3005	3005	3005	0
540	20231206	093300	11778110	3005	3005	3005	3005	0
541	20231206	093200	11778110	3005	3005	3005	3005	0
542	20231206	093100	11778110	3005	3005	3005	3005	0
543	20231206	093000	11778110	3005	3005	3005	3005	17
544	20231206	092900	11727025	3000	3000	3000	3000	0
545	20231206	092800	11727025	3000	3000	3000	3000	0
546	20231206	092700	11727025	3000	3000	3000	3000	0
547	20231206	092600	11727025	3000	3000	3000	3000	0
548	20231206	092500	11727025	3000	3000	3000	3000	0
549	20231206	092400	11727025	3000	3000	3000	3000	0
550	20231206	092300	11727025	3000	3005	3005	3000	499
551	20231206	092200	10227550	3005	3005	3005	3005	305
552	20231206	092100	9311025	3005	3005	3005	3005	0
553	20231206	092000	9311025	3005	3005	3005	3005	0
554	20231206	091900	9311025	3005	3005	3005	3005	0
555	20231206	091800	9311025	3005	3005	3005	3005	0
556	20231206	091700	9311025	3005	3005	3005	3005	0
557	20231206	091600	9311025	3005	3000	3005	3000	161
558	20231206	091500	8827695	3000	3000	3000	3000	0
559	20231206	091400	8827695	3000	3000	3000	3000	0
560	20231206	091300	8827695	3000	3000	3000	3000	1000
561	20231206	091200	5827695	3000	3000	3000	3000	0
562	20231206	091100	5827695	3000	3000	3000	3000	0
563	20231206	091000	5827695	3000	3000	3000	3000	0
564	20231206	090900	5827695	3000	3000	3000	3000	0
565	20231206	090800	5827695	3000	3000	3000	3000	62
566	20231206	090700	5641695	3000	3000	3000	3000	10
567	20231206	090600	5611695	3005	3005	3005	3005	0
568	20231206	090500	5611695	3005	3005	3005	3005	2
569	20231206	090400	5605685	3005	3005	3005	3005	17
570	20231206	090300	5554600	3005	3005	3005	3005	117
571	20231206	090200	5203015	3005	3005	3005	3005	34
572	20231206	090100	5100845	3010	3000	3010	3000	728
573	20231206	090000	2916345	2985	2985	2985	2985	977