KissMeData/000430/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183100	1001984065	5080	5080	5080	5080	1150
3	20231206	183000	1001984065	5080	5080	5080	5080	0
4	20231206	182900	1001984065	5080	5080	5080	5080	0
5	20231206	182800	1001984065	5080	5080	5080	5080	0
6	20231206	182700	1001984065	5080	5080	5080	5080	0
7	20231206	182600	1001984065	5080	5080	5080	5080	0
8	20231206	182500	1001984065	5080	5080	5080	5080	0
9	20231206	182400	1001984065	5080	5080	5080	5080	0
10	20231206	182300	1001984065	5080	5080	5080	5080	0
11	20231206	182200	1001984065	5080	5080	5080	5080	0
12	20231206	182100	1001984065	5080	5080	5080	5080	0
13	20231206	182000	1001984065	5080	5080	5080	5080	0
14	20231206	181900	1001984065	5080	5080	5080	5080	0
15	20231206	181800	1001984065	5080	5080	5080	5080	0
16	20231206	181700	1001984065	5080	5080	5080	5080	0
17	20231206	181600	1001984065	5080	5080	5080	5080	0
18	20231206	181500	1001984065	5080	5080	5080	5080	0
19	20231206	181400	1001984065	5080	5080	5080	5080	0
20	20231206	181300	1001984065	5080	5080	5080	5080	0
21	20231206	181200	1001984065	5080	5080	5080	5080	0
22	20231206	181100	1001984065	5080	5080	5080	5080	0
23	20231206	181000	1001984065	5080	5080	5080	5080	0
24	20231206	180900	1001984065	5080	5080	5080	5080	0
25	20231206	180800	1001984065	5080	5080	5080	5080	0
26	20231206	180700	1001984065	5080	5080	5080	5080	0
27	20231206	180600	1001984065	5080	5080	5080	5080	0
28	20231206	180500	1001984065	5080	5080	5080	5080	0
29	20231206	180400	1001984065	5080	5080	5080	5080	0
30	20231206	180300	1001984065	5080	5080	5080	5080	0
31	20231206	180200	1001984065	5080	5080	5080	5080	0
32	20231206	180100	1001984065	5080	5080	5080	5080	1150
33	20231206	180000	1001984065	5080	5080	5080	5080	0
34	20231206	175900	1001984065	5080	5080	5080	5080	0
35	20231206	175800	1001984065	5080	5080	5080	5080	0
36	20231206	175700	1001984065	5080	5080	5080	5080	0
37	20231206	175600	1001984065	5080	5080	5080	5080	0
38	20231206	175500	1001984065	5080	5080	5080	5080	0
39	20231206	175400	1001984065	5080	5080	5080	5080	0
40	20231206	175300	1001984065	5080	5080	5080	5080	0
41	20231206	175200	1001984065	5080	5080	5080	5080	0
42	20231206	175100	1001984065	5080	5080	5080	5080	0
43	20231206	175000	1001984065	5080	5080	5080	5080	0
44	20231206	174900	1001984065	5080	5080	5080	5080	0
45	20231206	174800	1001984065	5080	5080	5080	5080	0
46	20231206	174700	1001984065	5080	5080	5080	5080	0
47	20231206	174600	1001984065	5080	5080	5080	5080	0
48	20231206	174500	1001984065	5080	5080	5080	5080	0
49	20231206	174400	1001984065	5080	5080	5080	5080	0
50	20231206	174300	1001984065	5080	5080	5080	5080	0
51	20231206	174200	1001984065	5080	5080	5080	5080	0
52	20231206	174100	1001984065	5080	5080	5080	5080	0
53	20231206	174000	1001984065	5080	5080	5080	5080	0
54	20231206	173900	1001984065	5080	5080	5080	5080	0
55	20231206	173800	1001984065	5080	5080	5080	5080	0
56	20231206	173700	1001984065	5080	5080	5080	5080	0
57	20231206	173600	1001984065	5080	5080	5080	5080	0
58	20231206	173500	1001984065	5080	5080	5080	5080	0
59	20231206	173400	1001984065	5080	5080	5080	5080	0
60	20231206	173300	1001984065	5080	5080	5080	5080	0
61	20231206	173200	1001984065	5080	5080	5080	5080	0
62	20231206	173100	1001984065	5080	5080	5080	5080	1150
63	20231206	173000	1001984065	5080	5080	5080	5080	0
64	20231206	172900	1001984065	5080	5080	5080	5080	0
65	20231206	172800	1001984065	5080	5080	5080	5080	0
66	20231206	172700	1001984065	5080	5080	5080	5080	0
67	20231206	172600	1001984065	5080	5080	5080	5080	0
68	20231206	172500	1001984065	5080	5080	5080	5080	0
69	20231206	172400	1001984065	5080	5080	5080	5080	0
70	20231206	172300	1001984065	5080	5080	5080	5080	0
71	20231206	172200	1001984065	5080	5080	5080	5080	0
72	20231206	172100	1001984065	5080	5080	5080	5080	0
73	20231206	172000	1001984065	5080	5080	5080	5080	0
74	20231206	171900	1001984065	5080	5080	5080	5080	0
75	20231206	171800	1001984065	5080	5080	5080	5080	0
76	20231206	171700	1001984065	5080	5080	5080	5080	0
77	20231206	171600	1001984065	5080	5080	5080	5080	0
78	20231206	171500	1001984065	5080	5080	5080	5080	0
79	20231206	171400	1001984065	5080	5080	5080	5080	0
80	20231206	171300	1001984065	5080	5080	5080	5080	0
81	20231206	171200	1001984065	5080	5080	5080	5080	0
82	20231206	171100	1001984065	5080	5080	5080	5080	0
83	20231206	171000	1001984065	5080	5080	5080	5080	0
84	20231206	170900	1001984065	5080	5080	5080	5080	0
85	20231206	170800	1001984065	5080	5080	5080	5080	0
86	20231206	170700	1001984065	5080	5080	5080	5080	0
87	20231206	170600	1001984065	5080	5080	5080	5080	0
88	20231206	170500	1001984065	5080	5080	5080	5080	0
89	20231206	170400	1001984065	5080	5080	5080	5080	0
90	20231206	170300	1001984065	5080	5080	5080	5080	0
91	20231206	170200	1001984065	5080	5080	5080	5080	0
92	20231206	170100	1001984065	5080	5080	5080	5080	1150
93	20231206	170000	1001984065	5080	5080	5080	5080	0
94	20231206	165900	1001984065	5080	5080	5080	5080	0
95	20231206	165800	1001984065	5080	5080	5080	5080	0
96	20231206	165700	1001984065	5080	5080	5080	5080	0
97	20231206	165600	1001984065	5080	5080	5080	5080	0
98	20231206	165500	1001984065	5080	5080	5080	5080	0
99	20231206	165400	1001984065	5080	5080	5080	5080	0
100	20231206	165300	1001984065	5080	5080	5080	5080	0
101	20231206	165200	1001984065	5080	5080	5080	5080	0
102	20231206	165100	1001984065	5080	5080	5080	5080	0
103	20231206	165000	1001984065	5080	5080	5080	5080	0
104	20231206	164900	1001984065	5080	5080	5080	5080	0
105	20231206	164800	1001984065	5080	5080	5080	5080	0
106	20231206	164700	1001984065	5080	5080	5080	5080	0
107	20231206	164600	1001984065	5080	5080	5080	5080	0
108	20231206	164500	1001984065	5080	5080	5080	5080	0
109	20231206	164400	1001984065	5080	5080	5080	5080	0
110	20231206	164300	1001984065	5080	5080	5080	5080	0
111	20231206	164200	1001984065	5080	5080	5080	5080	0
112	20231206	164100	1001984065	5080	5080	5080	5080	0
113	20231206	164000	1001984065	5080	5080	5080	5080	0
114	20231206	163900	1001984065	5080	5080	5080	5080	0
115	20231206	163800	1001984065	5080	5080	5080	5080	0
116	20231206	163700	1001984065	5080	5080	5080	5080	0
117	20231206	163600	1001984065	5080	5080	5080	5080	0
118	20231206	163500	1001984065	5080	5080	5080	5080	0
119	20231206	163400	1001984065	5080	5080	5080	5080	0
120	20231206	163300	1001984065	5080	5080	5080	5080	0
121	20231206	163200	1001984065	5080	5080	5080	5080	0
122	20231206	163100	1001984065	5080	5080	5080	5080	1150
123	20231206	163000	1001984065	5080	5080	5080	5080	0
124	20231206	162900	1001984065	5080	5080	5080	5080	0
125	20231206	162800	1001984065	5080	5080	5080	5080	0
126	20231206	162700	1001984065	5080	5080	5080	5080	0
127	20231206	162600	1001984065	5080	5080	5080	5080	0
128	20231206	162500	1001984065	5080	5080	5080	5080	0
129	20231206	162400	1001984065	5080	5080	5080	5080	0
130	20231206	162300	1001984065	5080	5080	5080	5080	0
131	20231206	162200	1001984065	5080	5080	5080	5080	0
132	20231206	162100	1001984065	5080	5080	5080	5080	0
133	20231206	162000	1001984065	5080	5080	5080	5080	0
134	20231206	161900	1001984065	5080	5080	5080	5080	0
135	20231206	161800	1001984065	5080	5080	5080	5080	0
136	20231206	161700	1001984065	5080	5080	5080	5080	0
137	20231206	161600	1001984065	5080	5080	5080	5080	0
138	20231206	161500	1001984065	5080	5080	5080	5080	0
139	20231206	161400	1001984065	5080	5080	5080	5080	0
140	20231206	161300	1001984065	5080	5080	5080	5080	0
141	20231206	161200	1001984065	5080	5080	5080	5080	0
142	20231206	161100	1001984065	5080	5080	5080	5080	0
143	20231206	161000	1001984065	5080	5080	5080	5080	0
144	20231206	160900	1001984065	5080	5080	5080	5080	0
145	20231206	160800	1001984065	5080	5080	5080	5080	0
146	20231206	160700	1001984065	5080	5080	5080	5080	0
147	20231206	160600	1001984065	5080	5080	5080	5080	0
148	20231206	160500	1001984065	5080	5080	5080	5080	0
149	20231206	160400	1001984065	5080	5080	5080	5080	0
150	20231206	160300	1001984065	5080	5080	5080	5080	0
151	20231206	160200	1001984065	5080	5080	5080	5080	0
152	20231206	160100	1001984065	5080	5080	5080	5080	1150
153	20231206	160000	1001984065	5080	5080	5080	5080	0
154	20231206	155900	1001984065	5080	5080	5080	5080	0
155	20231206	155800	1001984065	5080	5080	5080	5080	0
156	20231206	155700	1001984065	5080	5080	5080	5080	0
157	20231206	155600	1001984065	5080	5080	5080	5080	0
158	20231206	155500	1001984065	5080	5080	5080	5080	0
159	20231206	155400	1001984065	5080	5080	5080	5080	0
160	20231206	155300	1001984065	5080	5080	5080	5080	0
161	20231206	155200	1001984065	5080	5080	5080	5080	0
162	20231206	155100	1001984065	5080	5080	5080	5080	0
163	20231206	155000	1001984065	5080	5080	5080	5080	0
164	20231206	154900	1001984065	5080	5080	5080	5080	0
165	20231206	154800	1001984065	5080	5080	5080	5080	0
166	20231206	154700	1001984065	5080	5080	5080	5080	0
167	20231206	154600	1001984065	5080	5080	5080	5080	0
168	20231206	154500	1001984065	5080	5080	5080	5080	0
169	20231206	154400	1001984065	5080	5080	5080	5080	0
170	20231206	154300	1001984065	5080	5080	5080	5080	0
171	20231206	154200	1001984065	5080	5080	5080	5080	0
172	20231206	154100	1001984065	5080	5080	5080	5080	0
173	20231206	154000	1001984065	5080	5080	5080	5080	0
174	20231206	153900	1001984065	5080	5080	5080	5080	0
175	20231206	153800	1001984065	5080	5080	5080	5080	0
176	20231206	153700	1001984065	5080	5080	5080	5080	0
177	20231206	153600	1001984065	5080	5080	5080	5080	0
178	20231206	153500	1001984065	5080	5080	5080	5080	0
179	20231206	153400	1001984065	5080	5080	5080	5080	0
180	20231206	153300	1001984065	5080	5080	5080	5080	0
181	20231206	153200	1001984065	5080	5080	5080	5080	0
182	20231206	153100	1001984065	5080	5080	5080	5080	1150
183	20231206	153000	1001984065	5080	5080	5080	5080	1150
184	20231206	152900	996142065	5080	5080	5080	5080	0
185	20231206	152800	996142065	5080	5080	5080	5080	0
186	20231206	152700	996142065	5080	5080	5080	5080	0
187	20231206	152600	996142065	5080	5080	5080	5080	0
188	20231206	152500	996142065	5080	5080	5080	5080	0
189	20231206	152400	996142065	5080	5080	5080	5080	0
190	20231206	152300	996142065	5080	5080	5080	5080	0
191	20231206	152200	996142065	5080	5080	5080	5080	0
192	20231206	152100	996142065	5080	5080	5080	5080	0
193	20231206	152000	996142065	5080	5080	5080	5080	0
194	20231206	151900	996142065	5080	5060	5080	5060	600
195	20231206	151800	993105405	5060	5070	5080	5060	1049
196	20231206	151700	987783525	5080	5070	5080	5070	545
197	20231206	151600	985015605	5080	5070	5080	5070	29
198	20231206	151500	984868325	5070	5070	5080	5070	51
199	20231206	151400	984609665	5070	5080	5080	5070	218
200	20231206	151300	983504315	5080	5070	5080	5070	96
201	20231206	151200	983017535	5050	5080	5080	5050	1684
202	20231206	151100	974502635	5080	5080	5080	5070	20
203	20231206	151000	974401105	5070	5060	5070	5050	159
204	20231206	150900	973597575	5050	5060	5070	5050	61
205	20231206	150800	973288925	5050	5070	5070	5050	42
206	20231206	150700	973076705	5060	5060	5060	5060	7
207	20231206	150600	973041285	5060	5060	5070	5050	139
208	20231206	150500	972338235	5050	5070	5070	5050	112
209	20231206	150400	971771255	5060	5070	5070	5060	46
210	20231206	150300	971538445	5060	5060	5070	5060	20
211	20231206	150200	971437165	5060	5050	5070	5050	880
212	20231206	150100	966992025	5060	5070	5070	5060	1212
213	20231206	150000	960849905	5070	5070	5070	5060	16
214	20231206	145900	960768855	5070	5050	5070	5050	395
215	20231206	145800	958770475	5050	5060	5060	5050	218
216	20231206	145700	957668145	5050	5060	5060	5050	221
217	20231206	145600	956551045	5060	5050	5060	5050	226
218	20231206	145500	955409465	5050	5060	5060	5050	85
219	20231206	145400	954979435	5060	5060	5060	5060	76
220	20231206	145300	954594875	5060	5070	5070	5060	46
221	20231206	145200	954362065	5060	5070	5070	5060	31
222	20231206	145100	954205065	5060	5070	5070	5060	797
223	20231206	145000	950165405	5060	5060	5060	5060	1273
224	20231206	144900	943724025	5060	5060	5070	5060	53
225	20231206	144800	943455725	5060	5060	5060	5050	4091
226	20231206	144700	922755305	5070	5060	5070	5060	87
227	20231206	144600	922314975	5060	5060	5060	5060	105
228	20231206	144500	921783675	5080	5070	5080	5070	333
229	20231206	144400	920092275	5070	5070	5080	5060	195
230	20231206	144300	919103995	5070	5060	5070	5060	78
231	20231206	144200	918709295	5070	5070	5080	5060	210
232	20231206	144100	917644065	5060	5060	5060	5060	43
233	20231206	144000	917426485	5060	5060	5060	5060	38
234	20231206	143900	917234205	5070	5070	5070	5070	75
235	20231206	143800	916853955	5070	5070	5070	5070	260
236	20231206	143700	915535755	5070	5060	5070	5060	65
237	20231206	143600	915206775	5060	5060	5060	5060	109
238	20231206	143500	914655235	5060	5060	5060	5060	108
239	20231206	143400	914108755	5070	5070	5070	5070	1701
240	20231206	143300	905484685	5070	5070	5080	5070	303
241	20231206	143200	903946475	5070	5070	5070	5070	77
242	20231206	143100	903556085	5070	5070	5070	5070	110
243	20231206	143000	902998385	5070	5070	5080	5070	28
244	20231206	142900	902856415	5070	5070	5070	5070	42
245	20231206	142800	902643475	5070	5070	5080	5070	76
246	20231206	142700	902258145	5070	5090	5090	5070	64
247	20231206	142600	901933265	5080	5080	5080	5080	87
248	20231206	142500	901491305	5080	5090	5090	5080	109
249	20231206	142400	900937285	5090	5080	5090	5070	727
250	20231206	142300	897244795	5070	5070	5070	5070	2761
251	20231206	142200	883246525	5080	5080	5080	5080	969
252	20231206	142100	878324005	5080	5080	5080	5080	84
253	20231206	142000	877897285	5080	5080	5080	5080	310
254	20231206	141900	876322485	5080	5090	5090	5080	69
255	20231206	141800	875971955	5080	5070	5080	5070	954
256	20231206	141700	871125965	5070	5070	5070	5070	0
257	20231206	141600	871125965	5070	5070	5070	5070	170
258	20231206	141500	870264065	5070	5080	5080	5070	86
259	20231206	141400	869827945	5070	5070	5070	5070	34
260	20231206	141300	869655565	5070	5070	5070	5070	177
261	20231206	141200	868758175	5070	5080	5080	5070	199
262	20231206	141100	867748285	5080	5080	5080	5080	5
263	20231206	141000	867722885	5080	5070	5080	5070	69
264	20231206	140900	867373045	5080	5060	5080	5060	2110
265	20231206	140800	856679305	5050	5050	5050	5050	102
266	20231206	140700	856164205	5050	5060	5060	5050	289
267	20231206	140600	854704705	5050	5050	5050	5050	7
268	20231206	140500	854669355	5060	5050	5060	5050	70
269	20231206	140400	854315825	5050	5050	5050	5050	68
270	20231206	140300	853972425	5070	5060	5070	5060	143
271	20231206	140200	853248835	5050	5060	5060	5050	74
272	20231206	140100	852874615	5060	5050	5060	5050	93
273	20231206	140000	852404915	5050	5050	5050	5050	86
274	20231206	135900	851970615	5050	5050	5050	5050	95
275	20231206	135800	851490865	5050	5050	5050	5050	50
276	20231206	135700	851238365	5050	5050	5050	5050	136
277	20231206	135600	850551565	5050	5050	5050	5050	309
278	20231206	135500	848991115	5050	5040	5050	5040	461
279	20231206	135400	846663915	5050	5050	5050	5050	1692
280	20231206	135300	838119315	5060	5050	5060	5050	105
281	20231206	135200	837588895	5060	5060	5060	5050	21
282	20231206	135100	837482715	5060	5060	5060	5060	100
283	20231206	135000	836976715	5050	5050	5050	5050	252
284	20231206	134900	835704115	5050	5050	5050	5050	126
285	20231206	134800	835067815	5050	5050	5050	5050	297
286	20231206	134700	833567965	5050	5050	5050	5050	20
287	20231206	134600	833466965	5050	5050	5050	5040	720
288	20231206	134500	829837195	5040	5040	5040	5030	1944
289	20231206	134400	820040145	5030	5030	5030	5030	100
290	20231206	134300	819537145	5030	5030	5030	5030	415
291	20231206	134200	817449695	5020	5020	5020	5020	76
292	20231206	134100	817068175	5020	5030	5030	5020	1626
293	20231206	134000	808895495	5020	5030	5030	5020	270
294	20231206	133900	807538245	5030	5030	5030	5030	375
295	20231206	133800	805651995	5020	5010	5020	5010	576
296	20231206	133700	802761215	5010	5020	5020	5000	1068
297	20231206	133600	797417435	5020	5010	5020	5010	491
298	20231206	133500	794953875	5010	5000	5010	4995	103
299	20231206	133400	794438620	4995	4995	4995	4995	68
300	20231206	133300	794098960	4995	5000	5000	4995	3200
301	20231206	133200	778113120	5000	5000	5000	5000	30
302	20231206	133100	777963120	5000	5000	5000	5000	93
303	20231206	133000	777498120	5000	5000	5000	5000	146
304	20231206	132900	776768120	5010	5010	5010	5010	5
305	20231206	132800	776743070	5010	5010	5010	5010	4
306	20231206	132700	776723030	5010	5010	5010	5010	68
307	20231206	132600	776382350	5000	5010	5020	5000	410
308	20231206	132500	774326460	5010	5010	5010	5010	0
309	20231206	132400	774326460	5010	5010	5010	5010	385
310	20231206	132300	772397610	5010	5020	5020	5010	69
311	20231206	132200	772051910	5000	5000	5000	5000	67
312	20231206	132100	771716910	5010	5010	5010	5000	93
313	20231206	132000	771251030	5020	5010	5020	5010	143
314	20231206	131900	770533840	5000	5000	5000	5000	0
315	20231206	131800	770533840	5000	5010	5010	5000	69
316	20231206	131700	770188830	5000	5010	5010	5000	93
317	20231206	131600	769722990	5020	5010	5020	5010	48
318	20231206	131500	769482410	5010	5000	5010	5000	98
319	20231206	131400	768992110	5000	5010	5010	5000	8
320	20231206	131300	768952090	5010	5010	5010	5010	500
321	20231206	131200	766447090	5010	5000	5010	5000	476
322	20231206	131100	764063860	5000	5010	5010	5000	1532
323	20231206	131000	756403740	5010	5010	5010	5010	8
324	20231206	130900	756363660	5010	5010	5010	5010	0
325	20231206	130800	756363660	5010	5010	5010	5010	801
326	20231206	130700	752350650	5010	5010	5010	5010	162
327	20231206	130600	751539030	5010	5010	5010	5010	30
328	20231206	130500	751388730	5010	5010	5010	5010	0
329	20231206	130400	751388730	5010	5010	5010	5010	67
330	20231206	130300	751053060	5010	5010	5010	5010	77
331	20231206	130200	750667290	5010	5010	5010	5010	159
332	20231206	130100	749870700	5010	5010	5010	5010	0
333	20231206	130000	749870700	5010	5000	5010	5000	147
334	20231206	125900	749135010	5000	5000	5010	5000	75
335	20231206	125800	748759990	5020	5010	5020	5010	86
336	20231206	125700	748329120	5010	5010	5010	5010	868
337	20231206	125600	743980440	5010	5010	5010	5010	145
338	20231206	125500	743253990	5010	5010	5010	5010	0
339	20231206	125400	743253990	5010	5010	5010	5010	1
340	20231206	125300	743248980	5010	5010	5010	5010	153
341	20231206	125200	742482450	5010	5010	5020	5010	84
342	20231206	125100	742061540	5020	5020	5020	5020	2
343	20231206	125000	742051500	5010	5010	5010	5010	0
344	20231206	124900	742051500	5010	5010	5010	5010	74
345	20231206	124800	741680760	5000	5010	5010	5000	192
346	20231206	124700	740719920	5010	5010	5010	5010	0
347	20231206	124600	740719920	5010	5010	5010	5010	0
348	20231206	124500	740719920	5010	5010	5010	5010	1078
349	20231206	124400	735319140	5010	5010	5010	5010	68
350	20231206	124300	734978460	5010	5010	5010	5010	85
351	20231206	124200	734552610	5010	5010	5010	5010	9
352	20231206	124100	734507520	5010	5010	5010	5010	68
353	20231206	124000	734166840	5010	5010	5010	5010	68
354	20231206	123900	733826160	5010	5010	5010	5010	0
355	20231206	123800	733826160	5010	5010	5020	5010	177
356	20231206	123700	732938550	5010	5010	5010	5010	136
357	20231206	123600	732257190	5020	5020	5020	5020	3
358	20231206	123500	732242130	5020	5020	5020	5010	9
359	20231206	123400	732197010	5020	5020	5020	5020	84
360	20231206	123300	731775330	5020	5040	5040	5010	226
361	20231206	123200	730640690	5030	5010	5030	5000	1531
362	20231206	123100	722954570	5000	5000	5000	5000	9
363	20231206	123000	722909570	5010	5000	5010	5000	137
364	20231206	122900	722223890	5000	5000	5010	5000	154
365	20231206	122800	721453880	5000	5010	5010	5000	7
366	20231206	122700	721418860	5010	5010	5010	5010	0
367	20231206	122600	721418860	5010	5010	5010	5010	68
368	20231206	122500	721078180	5010	5000	5010	5000	114
369	20231206	122400	720507720	5000	5010	5010	5000	97
370	20231206	122300	720022680	5010	5000	5010	5000	51
371	20231206	122200	719767670	5000	5000	5000	5000	68
372	20231206	122100	719427670	5000	5000	5000	5000	77
373	20231206	122000	719042670	5010	5010	5010	5010	40
374	20231206	121900	718842270	5000	5000	5000	5000	85
375	20231206	121800	718417270	5000	5000	5000	5000	135
376	20231206	121700	717742270	5010	5000	5010	5000	12
377	20231206	121600	717682240	5010	5000	5010	5000	101
378	20231206	121500	717177230	5000	5010	5010	5000	93
379	20231206	121400	716711390	5010	5010	5010	5010	145
380	20231206	121300	715984940	5020	5020	5020	5020	0
381	20231206	121200	715984940	5020	5020	5020	5020	1
382	20231206	121100	715979920	5010	5010	5010	5010	468
383	20231206	121000	713635240	5010	5000	5010	5000	361
384	20231206	120900	711827370	5020	5010	5020	5010	2
385	20231206	120800	711817340	5000	5000	5000	5000	200
386	20231206	120700	710817340	5000	5010	5010	5000	75
387	20231206	120600	710442320	5020	5020	5020	5000	86
388	20231206	120500	710011940	5010	5020	5020	5010	776
389	20231206	120400	706118100	5020	5000	5020	5000	1570
390	20231206	120300	698267300	5000	5010	5010	5000	76
391	20231206	120200	697886600	5000	5000	5000	5000	68
392	20231206	120100	697546600	5000	5000	5000	5000	400
393	20231206	120000	695546600	5010	5010	5010	5000	312
394	20231206	115900	693985220	5010	5010	5010	5010	74
395	20231206	115800	693614480	5010	5010	5010	5010	75
396	20231206	115700	693238730	5010	5010	5010	5010	2
397	20231206	115600	693228710	5020	5010	5020	5010	87
398	20231206	115500	692792820	5010	5010	5010	5000	963
399	20231206	115400	687968940	5000	5010	5010	5000	183
400	20231206	115300	687052140	5010	5010	5010	5010	0
401	20231206	115200	687052140	5010	5010	5010	5010	78
402	20231206	115100	686661360	5010	5010	5010	5010	154
403	20231206	115000	685889820	5010	5010	5010	5010	0
404	20231206	114900	685889820	5010	5010	5010	5010	11
405	20231206	114800	685834710	5010	5010	5010	5010	67
406	20231206	114700	685499040	5010	5010	5010	5010	78
407	20231206	114600	685108260	5010	5010	5010	5010	184
408	20231206	114500	684186420	5000	5020	5020	5000	11
409	20231206	114400	684131340	5020	5000	5020	5000	8485
410	20231206	114300	641620440	5000	5000	5000	5000	68
411	20231206	114200	641280440	5000	5000	5000	5000	3
412	20231206	114100	641265440	5000	5000	5000	5000	892
413	20231206	114000	636805440	5010	5010	5010	5000	487
414	20231206	113900	634366250	5010	5010	5010	5010	85
415	20231206	113800	633940400	5010	5010	5010	5010	1
416	20231206	113700	633935390	5020	5010	5020	5010	290
417	20231206	113600	632482480	5010	5010	5010	5010	143
418	20231206	113500	631766050	5010	5010	5010	5010	503
419	20231206	113400	629246020	5030	5030	5030	5030	0
420	20231206	113300	629246020	5030	5010	5030	5010	158
421	20231206	113200	628454420	5020	5000	5020	5000	73
422	20231206	113100	628089400	5000	5030	5030	5000	11
423	20231206	113000	628034310	5030	5000	5030	5000	906
424	20231206	112900	623488120	5010	5010	5010	5010	1072
425	20231206	112800	618117400	5020	5010	5020	5010	126
426	20231206	112700	617486130	5010	5010	5020	5010	1146
427	20231206	112600	611744620	5010	5010	5010	5010	992
428	20231206	112500	606774700	5010	5000	5010	5000	82
429	20231206	112400	606364670	5000	5010	5010	5000	70
430	20231206	112300	606014660	5000	5000	5000	5000	7
431	20231206	112200	605979660	5000	5010	5010	5000	1089
432	20231206	112100	600524650	5010	5010	5020	5010	1373
433	20231206	112000	593645870	5010	5010	5020	5000	805
434	20231206	111900	589610240	5010	5010	5010	5010	435
435	20231206	111800	587430890	5010	5000	5010	5000	220
436	20231206	111700	586329570	5000	5000	5010	5000	562
437	20231206	111600	583515380	5010	5010	5010	5010	20
438	20231206	111500	583415180	4995	5000	5010	4995	3598
439	20231206	111400	565424190	5010	5010	5010	5010	0
440	20231206	111300	565424190	5010	5000	5020	5000	588
441	20231206	111200	562478390	5000	5000	5000	5000	2618
442	20231206	111100	549388390	5000	5010	5010	5000	166
443	20231206	111000	548558230	5010	5010	5010	5000	840
444	20231206	110900	544349840	5010	5010	5010	5010	107
445	20231206	110800	543813770	5000	5000	5000	5000	242
446	20231206	110700	542603770	5010	5010	5010	5010	6
447	20231206	110600	542573710	5010	5010	5010	5000	121
448	20231206	110500	541968310	5010	5020	5020	5010	92
449	20231206	110400	541507380	5020	5020	5020	5010	208
450	20231206	110300	540463290	5010	5010	5010	5010	88
451	20231206	110200	540022410	5010	5020	5020	5010	83
452	20231206	110100	539606570	5010	5020	5020	5010	375
453	20231206	110000	537724820	5010	5010	5020	5010	375
454	20231206	105900	535843060	5010	5010	5010	5010	91
455	20231206	105800	535387150	5020	5010	5030	5010	309
456	20231206	105700	533836550	5010	5010	5020	5010	475
457	20231206	105600	531456780	5000	5010	5010	5000	414
458	20231206	105500	529386760	5010	5010	5030	5010	685
459	20231206	105400	525952050	5000	4990	5010	4990	398
460	20231206	105300	523962630	5000	4985	5000	4980	5802
461	20231206	105200	494983150	4985	4985	4985	4985	1
462	20231206	105100	494978165	4985	4980	4985	4970	72
463	20231206	105000	494619630	4970	4970	4980	4970	160
464	20231206	104900	493823580	4970	4970	4970	4970	1
465	20231206	104800	493818610	4970	4965	4975	4965	13
466	20231206	104700	493754035	4975	4975	4975	4970	462
467	20231206	104600	491457565	4975	4985	4985	4970	87
468	20231206	104500	491024595	4985	4980	4985	4970	30
469	20231206	104400	490875275	4980	4975	4980	4975	816
470	20231206	104300	486814115	4975	4975	4975	4975	4
471	20231206	104200	486794215	4975	4965	4985	4965	454
472	20231206	104100	484533500	4970	4965	4970	4965	158
473	20231206	104000	483748250	4970	4965	4970	4960	1337
474	20231206	103900	477108865	4960	4975	4975	4960	497
475	20231206	103800	474640040	4975	4960	4975	4960	182
476	20231206	103700	473734680	4960	4980	4980	4960	3355
477	20231206	103600	457079035	4970	4970	4970	4970	4
478	20231206	103500	457059155	4975	4975	4975	4975	538
479	20231206	103400	454382605	4975	4975	4980	4975	39
480	20231206	103300	454188440	4980	4980	4980	4980	35
481	20231206	103200	454014140	4980	4980	4985	4980	70
482	20231206	103100	453665535	4980	4980	4980	4980	72
483	20231206	103000	453306975	4980	4970	4980	4965	1878
484	20231206	102900	443964355	4975	4970	4975	4970	11
485	20231206	102800	443909680	4970	4970	4970	4970	69
486	20231206	102700	443566750	4970	4960	4970	4960	166
487	20231206	102600	442742700	4960	4955	4960	4955	127
488	20231206	102500	442113150	4955	4955	4955	4955	85
489	20231206	102400	441691975	4955	4955	4960	4955	90
490	20231206	102300	441245975	4955	4955	4955	4955	68
491	20231206	102200	440909035	4955	4955	4955	4955	63
492	20231206	102100	440596870	4955	4955	4960	4955	172
493	20231206	102000	439744580	4955	4955	4955	4955	0
494	20231206	101900	439744580	4955	4955	4955	4955	72
495	20231206	101800	439387820	4950	4955	4955	4950	188
496	20231206	101700	438456320	4955	4955	4955	4955	63
497	20231206	101600	438144155	4955	4960	4960	4955	151
498	20231206	101500	437395910	4960	4950	4960	4950	120
499	20231206	101400	436800810	4950	4955	4960	4950	277
500	20231206	101300	435429470	4955	4950	4955	4950	39
501	20231206	101200	435236410	4950	4950	4950	4950	161
502	20231206	101100	434439460	4950	4950	4950	4950	85
503	20231206	101000	434018710	4950	4955	4955	4950	828
504	20231206	100900	429919170	4955	4955	4955	4955	79
505	20231206	100800	429527725	4955	4955	4955	4955	76
506	20231206	100700	429151145	4955	4955	4955	4955	7
507	20231206	100600	429116460	4955	4955	4960	4955	233
508	20231206	100500	427961935	4950	4955	4955	4950	538
509	20231206	100400	425297515	4955	4950	4955	4950	648
510	20231206	100300	422087025	4950	4950	4955	4950	60
511	20231206	100200	421790015	4950	4950	4950	4940	260
512	20231206	100100	420504395	4945	4945	4945	4945	518
513	20231206	100000	417942885	4945	4940	4945	4940	179
514	20231206	095900	417058150	4940	4950	4950	4940	517
515	20231206	095800	414502595	4950	4945	4950	4945	79
516	20231206	095700	414111865	4950	4940	4950	4940	224
517	20231206	095600	413004505	4945	4940	4945	4940	328
518	20231206	095500	411383780	4940	4940	4940	4940	4414
519	20231206	095400	389578620	4940	4940	4940	4940	85
520	20231206	095300	389158720	4940	4950	4950	4940	78
521	20231206	095200	388773390	4940	4935	4940	4930	12017
522	20231206	095100	329513365	4945	4940	4945	4935	1081
523	20231206	095000	324173375	4940	4940	4940	4940	132
524	20231206	094900	323521295	4940	4940	4940	4940	692
525	20231206	094800	320102815	4940	4945	4945	4940	780
526	20231206	094700	316249010	4945	4945	4945	4945	109
527	20231206	094600	315710005	4945	4950	4950	4940	174
528	20231206	094500	314849880	4940	4940	4940	4940	100
529	20231206	094400	314355880	4940	4945	4945	4940	594
530	20231206	094300	311419195	4945	4945	4945	4945	453
531	20231206	094200	309179110	4945	4940	4950	4940	903
532	20231206	094100	304713640	4940	4955	4955	4940	3607
533	20231206	094000	286873370	4960	4955	4960	4950	2386
534	20231206	093900	275062580	4960	4955	4960	4950	1411
535	20231206	093800	268070110	4955	4955	4955	4955	370
536	20231206	093700	266236760	4960	4960	4960	4960	72
537	20231206	093600	265879640	4960	4955	4960	4955	62
538	20231206	093500	265572230	4950	4965	4965	4950	6986
539	20231206	093400	230949705	4965	4965	4970	4960	3890
540	20231206	093300	211636750	4970	4970	4970	4965	3308
541	20231206	093200	195197640	4965	4970	4970	4965	25
542	20231206	093100	195073410	4970	4970	4970	4970	237
543	20231206	093000	193895520	4975	4970	4975	4965	228
544	20231206	092900	192762650	4975	4970	4975	4970	697
545	20231206	092800	189297900	4965	4970	4970	4965	1500
546	20231206	092700	181845090	4980	4970	4980	4970	90
547	20231206	092600	181397770	4990	4980	4990	4975	334
548	20231206	092500	179735965	4985	5000	5000	4985	1494
549	20231206	092400	172286910	4990	4990	5000	4990	1035
550	20231206	092300	167122245	4990	4995	5000	4990	1036
551	20231206	092200	161952435	4995	5010	5010	4995	187
552	20231206	092100	161017970	5020	5020	5020	5010	212
553	20231206	092000	159955780	5020	5020	5020	5020	11
554	20231206	091900	159900560	5030	5030	5040	5000	598
555	20231206	091800	156890580	5030	4995	5030	4995	456
556	20231206	091700	154604290	4995	4980	4995	4980	188
557	20231206	091600	153667185	4965	4980	4980	4965	2238
558	20231206	091500	142549425	4975	4970	4975	4970	1162
559	20231206	091400	136769150	4975	4970	4975	4970	252
560	20231206	091300	135516190	4970	4970	4970	4970	1797
561	20231206	091200	126585100	4975	4975	4975	4975	70
562	20231206	091100	126236850	4970	4970	4970	4970	136
563	20231206	091000	125560930	4970	4975	4975	4970	234
564	20231206	090900	124397685	4970	4975	4975	4970	2008
565	20231206	090800	114411420	4975	4975	4980	4975	369
566	20231206	090700	112575395	4980	4970	4980	4970	861
567	20231206	090600	108293415	4970	4975	4975	4970	843
568	20231206	090500	104103200	4975	4980	4980	4965	4814
569	20231206	090400	80174275	4980	4980	4990	4980	635
570	20231206	090300	77011845	4980	4995	4995	4980	1452
571	20231206	090200	69773530	5000	5000	5000	5000	0
572	20231206	090100	69773530	5000	5000	5000	5000	6
573	20231206	090000	69743530	4970	4960	5020	4960	14060