KissMeData/003000/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183800	1391038150	5990	5990	5990	5990	974
3	20231218	183700	1391038150	5990	5990	5990	5990	0
4	20231218	183600	1391038150	5990	5990	5990	5990	0
5	20231218	183500	1391038150	5990	5990	5990	5990	0
6	20231218	183400	1391038150	5990	5990	5990	5990	0
7	20231218	183300	1391038150	5990	5990	5990	5990	0
8	20231218	183200	1391038150	5990	5990	5990	5990	0
9	20231218	183100	1391038150	5990	5990	5990	5990	0
10	20231218	183000	1391038150	5990	5990	5990	5990	0
11	20231218	182900	1391038150	5990	5990	5990	5990	0
12	20231218	182800	1391038150	5990	5990	5990	5990	0
13	20231218	182700	1391038150	5990	5990	5990	5990	0
14	20231218	182600	1391038150	5990	5990	5990	5990	0
15	20231218	182500	1391038150	5990	5990	5990	5990	0
16	20231218	182400	1391038150	5990	5990	5990	5990	0
17	20231218	182300	1391038150	5990	5990	5990	5990	0
18	20231218	182200	1391038150	5990	5990	5990	5990	0
19	20231218	182100	1391038150	5990	5990	5990	5990	0
20	20231218	182000	1391038150	5990	5990	5990	5990	0
21	20231218	181900	1391038150	5990	5990	5990	5990	0
22	20231218	181800	1391038150	5990	5990	5990	5990	0
23	20231218	181700	1391038150	5990	5990	5990	5990	0
24	20231218	181600	1391038150	5990	5990	5990	5990	0
25	20231218	181500	1391038150	5990	5990	5990	5990	0
26	20231218	181400	1391038150	5990	5990	5990	5990	0
27	20231218	181300	1391038150	5990	5990	5990	5990	0
28	20231218	181200	1391038150	5990	5990	5990	5990	0
29	20231218	181100	1391038150	5990	5990	5990	5990	0
30	20231218	181000	1391038150	5990	5990	5990	5990	0
31	20231218	180900	1391038150	5990	5990	5990	5990	0
32	20231218	180800	1391038150	5990	5990	5990	5990	974
33	20231218	180700	1391038150	5990	5990	5990	5990	0
34	20231218	180600	1391038150	5990	5990	5990	5990	0
35	20231218	180500	1391038150	5990	5990	5990	5990	0
36	20231218	180400	1391038150	5990	5990	5990	5990	0
37	20231218	180300	1391038150	5990	5990	5990	5990	0
38	20231218	180200	1391038150	5990	5990	5990	5990	0
39	20231218	180100	1391038150	5990	5990	5990	5990	0
40	20231218	180000	1391038150	5990	5990	5990	5990	0
41	20231218	175900	1391038150	5990	5990	5990	5990	0
42	20231218	175800	1391038150	5990	5990	5990	5990	0
43	20231218	175700	1391038150	5990	5990	5990	5990	0
44	20231218	175600	1391038150	5990	5990	5990	5990	0
45	20231218	175500	1391038150	5990	5990	5990	5990	0
46	20231218	175400	1391038150	5990	5990	5990	5990	0
47	20231218	175300	1391038150	5990	5990	5990	5990	0
48	20231218	175200	1391038150	5990	5990	5990	5990	0
49	20231218	175100	1391038150	5990	5990	5990	5990	0
50	20231218	175000	1391038150	5990	5990	5990	5990	0
51	20231218	174900	1391038150	5990	5990	5990	5990	0
52	20231218	174800	1391038150	5990	5990	5990	5990	0
53	20231218	174700	1391038150	5990	5990	5990	5990	0
54	20231218	174600	1391038150	5990	5990	5990	5990	0
55	20231218	174500	1391038150	5990	5990	5990	5990	0
56	20231218	174400	1391038150	5990	5990	5990	5990	0
57	20231218	174300	1391038150	5990	5990	5990	5990	0
58	20231218	174200	1391038150	5990	5990	5990	5990	0
59	20231218	174100	1391038150	5990	5990	5990	5990	0
60	20231218	174000	1391038150	5990	5990	5990	5990	0
61	20231218	173900	1391038150	5990	5990	5990	5990	0
62	20231218	173800	1391038150	5990	5990	5990	5990	974
63	20231218	173700	1391038150	5990	5990	5990	5990	0
64	20231218	173600	1391038150	5990	5990	5990	5990	0
65	20231218	173500	1391038150	5990	5990	5990	5990	0
66	20231218	173400	1391038150	5990	5990	5990	5990	0
67	20231218	173300	1391038150	5990	5990	5990	5990	0
68	20231218	173200	1391038150	5990	5990	5990	5990	0
69	20231218	173100	1391038150	5990	5990	5990	5990	0
70	20231218	173000	1391038150	5990	5990	5990	5990	0
71	20231218	172900	1391038150	5990	5990	5990	5990	0
72	20231218	172800	1391038150	5990	5990	5990	5990	0
73	20231218	172700	1391038150	5990	5990	5990	5990	0
74	20231218	172600	1391038150	5990	5990	5990	5990	0
75	20231218	172500	1391038150	5990	5990	5990	5990	0
76	20231218	172400	1391038150	5990	5990	5990	5990	0
77	20231218	172300	1391038150	5990	5990	5990	5990	0
78	20231218	172200	1391038150	5990	5990	5990	5990	0
79	20231218	172100	1391038150	5990	5990	5990	5990	0
80	20231218	172000	1391038150	5990	5990	5990	5990	0
81	20231218	171900	1391038150	5990	5990	5990	5990	0
82	20231218	171800	1391038150	5990	5990	5990	5990	0
83	20231218	171700	1391038150	5990	5990	5990	5990	0
84	20231218	171600	1391038150	5990	5990	5990	5990	0
85	20231218	171500	1391038150	5990	5990	5990	5990	0
86	20231218	171400	1391038150	5990	5990	5990	5990	0
87	20231218	171300	1391038150	5990	5990	5990	5990	0
88	20231218	171200	1391038150	5990	5990	5990	5990	0
89	20231218	171100	1391038150	5990	5990	5990	5990	0
90	20231218	171000	1391038150	5990	5990	5990	5990	0
91	20231218	170900	1391038150	5990	5990	5990	5990	0
92	20231218	170800	1391038150	5990	5990	5990	5990	974
93	20231218	170700	1391038150	5990	5990	5990	5990	0
94	20231218	170600	1391038150	5990	5990	5990	5990	0
95	20231218	170500	1391038150	5990	5990	5990	5990	0
96	20231218	170400	1391038150	5990	5990	5990	5990	0
97	20231218	170300	1391038150	5990	5990	5990	5990	0
98	20231218	170200	1391038150	5990	5990	5990	5990	0
99	20231218	170100	1391038150	5990	5990	5990	5990	0
100	20231218	170000	1391038150	5990	5990	5990	5990	0
101	20231218	165900	1391038150	5990	5990	5990	5990	0
102	20231218	165800	1391038150	5990	5990	5990	5990	0
103	20231218	165700	1391038150	5990	5990	5990	5990	0
104	20231218	165600	1391038150	5990	5990	5990	5990	0
105	20231218	165500	1391038150	5990	5990	5990	5990	0
106	20231218	165400	1391038150	5990	5990	5990	5990	0
107	20231218	165300	1391038150	5990	5990	5990	5990	0
108	20231218	165200	1391038150	5990	5990	5990	5990	0
109	20231218	165100	1391038150	5990	5990	5990	5990	0
110	20231218	165000	1391038150	5990	5990	5990	5990	0
111	20231218	164900	1391038150	5990	5990	5990	5990	0
112	20231218	164800	1391038150	5990	5990	5990	5990	0
113	20231218	164700	1391038150	5990	5990	5990	5990	0
114	20231218	164600	1391038150	5990	5990	5990	5990	0
115	20231218	164500	1391038150	5990	5990	5990	5990	0
116	20231218	164400	1391038150	5990	5990	5990	5990	0
117	20231218	164300	1391038150	5990	5990	5990	5990	0
118	20231218	164200	1391038150	5990	5990	5990	5990	0
119	20231218	164100	1391038150	5990	5990	5990	5990	0
120	20231218	164000	1391038150	5990	5990	5990	5990	0
121	20231218	163900	1391038150	5990	5990	5990	5990	0
122	20231218	163800	1391038150	5990	5990	5990	5990	974
123	20231218	163700	1391038150	5990	5990	5990	5990	0
124	20231218	163600	1391038150	5990	5990	5990	5990	0
125	20231218	163500	1391038150	5990	5990	5990	5990	0
126	20231218	163400	1391038150	5990	5990	5990	5990	0
127	20231218	163300	1391038150	5990	5990	5990	5990	0
128	20231218	163200	1391038150	5990	5990	5990	5990	0
129	20231218	163100	1391038150	5990	5990	5990	5990	0
130	20231218	163000	1391038150	5990	5990	5990	5990	0
131	20231218	162900	1391038150	5990	5990	5990	5990	0
132	20231218	162800	1391038150	5990	5990	5990	5990	0
133	20231218	162700	1391038150	5990	5990	5990	5990	0
134	20231218	162600	1391038150	5990	5990	5990	5990	0
135	20231218	162500	1391038150	5990	5990	5990	5990	0
136	20231218	162400	1391038150	5990	5990	5990	5990	0
137	20231218	162300	1391038150	5990	5990	5990	5990	0
138	20231218	162200	1391038150	5990	5990	5990	5990	0
139	20231218	162100	1391038150	5990	5990	5990	5990	0
140	20231218	162000	1391038150	5990	5990	5990	5990	0
141	20231218	161900	1391038150	5990	5990	5990	5990	0
142	20231218	161800	1391038150	5990	5990	5990	5990	0
143	20231218	161700	1391038150	5990	5990	5990	5990	0
144	20231218	161600	1391038150	5990	5990	5990	5990	0
145	20231218	161500	1391038150	5990	5990	5990	5990	0
146	20231218	161400	1391038150	5990	5990	5990	5990	0
147	20231218	161300	1391038150	5990	5990	5990	5990	0
148	20231218	161200	1391038150	5990	5990	5990	5990	0
149	20231218	161100	1391038150	5990	5990	5990	5990	0
150	20231218	161000	1391038150	5990	5990	5990	5990	0
151	20231218	160900	1391038150	5990	5990	5990	5990	0
152	20231218	160800	1391038150	5990	5990	5990	5990	974
153	20231218	160700	1391038150	5990	5990	5990	5990	0
154	20231218	160600	1391038150	5990	5990	5990	5990	0
155	20231218	160500	1391038150	5990	5990	5990	5990	0
156	20231218	160400	1391038150	5990	5990	5990	5990	0
157	20231218	160300	1391038150	5990	5990	5990	5990	0
158	20231218	160200	1391038150	5990	5990	5990	5990	0
159	20231218	160100	1391038150	5990	5990	5990	5990	0
160	20231218	160000	1391038150	5990	5990	5990	5990	0
161	20231218	155900	1391038150	5990	5990	5990	5990	0
162	20231218	155800	1391038150	5990	5990	5990	5990	0
163	20231218	155700	1391038150	5990	5990	5990	5990	0
164	20231218	155600	1391038150	5990	5990	5990	5990	0
165	20231218	155500	1391038150	5990	5990	5990	5990	0
166	20231218	155400	1391038150	5990	5990	5990	5990	0
167	20231218	155300	1391038150	5990	5990	5990	5990	0
168	20231218	155200	1391038150	5990	5990	5990	5990	0
169	20231218	155100	1391038150	5990	5990	5990	5990	0
170	20231218	155000	1391038150	5990	5990	5990	5990	0
171	20231218	154900	1391038150	5990	5990	5990	5990	0
172	20231218	154800	1391038150	5990	5990	5990	5990	0
173	20231218	154700	1391038150	5990	5990	5990	5990	0
174	20231218	154600	1391038150	5990	5990	5990	5990	0
175	20231218	154500	1391038150	5990	5990	5990	5990	0
176	20231218	154400	1391038150	5990	5990	5990	5990	0
177	20231218	154300	1391038150	5990	5990	5990	5990	0
178	20231218	154200	1391038150	5990	5990	5990	5990	0
179	20231218	154100	1391038150	5990	5990	5990	5990	0
180	20231218	154000	1391038150	5990	5990	5990	5990	0
181	20231218	153900	1391038150	5990	5990	5990	5990	0
182	20231218	153800	1391038150	5990	5990	5990	5990	974
183	20231218	153700	1391038150	5990	5990	5990	5990	0
184	20231218	153600	1391038150	5990	5990	5990	5990	0
185	20231218	153500	1391038150	5990	5990	5990	5990	0
186	20231218	153400	1391038150	5990	5990	5990	5990	0
187	20231218	153300	1391038150	5990	5990	5990	5990	0
188	20231218	153200	1391038150	5990	5990	5990	5990	0
189	20231218	153100	1391038150	5990	5990	5990	5990	0
190	20231218	153000	1391038150	5990	5990	5990	5990	974
191	20231218	152900	1385203890	5970	5970	5970	5970	0
192	20231218	152800	1385203890	5970	5970	5970	5970	0
193	20231218	152700	1385203890	5970	5970	5970	5970	0
194	20231218	152600	1385203890	5970	5970	5970	5970	0
195	20231218	152500	1385203890	5970	5970	5970	5970	0
196	20231218	152400	1385203890	5970	5970	5970	5970	0
197	20231218	152300	1385203890	5970	5970	5970	5970	0
198	20231218	152200	1385203890	5970	5970	5970	5970	0
199	20231218	152100	1385203890	5970	5970	5970	5970	0
200	20231218	152000	1385203890	5970	5970	5970	5970	0
201	20231218	151900	1385203890	5970	5990	5990	5970	718
202	20231218	151800	1380911260	5980	5990	5990	5970	253
203	20231218	151700	1379398810	5970	5990	5990	5970	230
204	20231218	151600	1378024560	5980	5970	5990	5970	127
205	20231218	151500	1377265770	5980	5980	5990	5980	592
206	20231218	151400	1373725600	5990	5980	5990	5980	54
207	20231218	151300	1373402330	5980	5980	5980	5980	154
208	20231218	151200	1372481410	5980	5990	5990	5980	260
209	20231218	151100	1370926360	5980	5970	5990	5970	2403
210	20231218	151000	1356557110	5980	5980	5980	5970	661
211	20231218	150900	1352605190	5980	5990	5990	5980	33
212	20231218	150800	1352407570	5990	5980	5990	5980	347
213	20231218	150700	1350332480	5980	5990	5990	5980	447
214	20231218	150600	1347659050	5980	5980	5980	5980	363
215	20231218	150500	1345488310	5980	5980	5980	5980	0
216	20231218	150400	1345488310	5980	5980	5980	5980	834
217	20231218	150300	1340500990	5980	5980	5980	5980	404
218	20231218	150200	1338085070	5990	5980	5990	5980	92
219	20231218	150100	1337534560	5980	5980	5980	5980	209
220	20231218	150000	1336284740	5980	5980	5980	5980	217
221	20231218	145900	1334987080	5980	5980	5990	5980	168
222	20231218	145800	1333982090	5980	5980	5990	5980	180
223	20231218	145700	1332905000	5990	5990	5990	5990	55
224	20231218	145600	1332575550	5990	5980	5990	5980	802
225	20231218	145500	1327779580	5980	5970	5980	5970	313
226	20231218	145400	1325907850	5980	5980	5980	5980	2001
227	20231218	145300	1313941870	5980	5980	5980	5980	35
228	20231218	145200	1313732570	5980	5980	5980	5980	3
229	20231218	145100	1313714630	5980	5980	5980	5980	35
230	20231218	145000	1313505330	5970	5980	5980	5970	907
231	20231218	144900	1308085190	5980	5970	5980	5970	1074
232	20231218	144800	1301673060	5970	5970	5970	5970	64
233	20231218	144700	1301290980	5980	5980	5980	5980	5
234	20231218	144600	1301261080	5980	5970	5980	5970	212
235	20231218	144500	1299995340	5980	5980	5980	5980	36
236	20231218	144400	1299780060	5970	5980	5980	5970	310
237	20231218	144300	1297926360	5970	5980	5980	5970	421
238	20231218	144200	1295409840	5980	5980	5980	5980	138
239	20231218	144100	1294584600	5980	5980	5980	5980	834
240	20231218	144000	1289597280	5980	5990	5990	5980	133
241	20231218	143900	1288801920	5990	5980	5990	5980	76
242	20231218	143800	1288347350	5990	5990	5990	5980	1008
243	20231218	143700	1282319430	5990	5990	5990	5990	233
244	20231218	143600	1280923760	5990	5990	5990	5990	10
245	20231218	143500	1280863860	5990	5980	5990	5980	75
246	20231218	143400	1280414890	5980	5990	5990	5980	237
247	20231218	143300	1278997260	5990	5990	5990	5990	41
248	20231218	143200	1278751670	5990	5990	5990	5990	35
249	20231218	143100	1278542020	5990	5990	5990	5990	1
250	20231218	143000	1278536030	5990	5990	5990	5990	0
251	20231218	142900	1278536030	5990	5980	5990	5980	1004
252	20231218	142800	1272524500	5980	5980	5980	5970	1460
253	20231218	142700	1263797310	5980	5970	5980	5970	107
254	20231218	142600	1263157730	5970	5970	5970	5970	161
255	20231218	142500	1262196560	5970	5970	5970	5970	57
256	20231218	142400	1261856270	5970	5980	5980	5970	5874
257	20231218	142300	1226744270	5980	5990	5990	5980	137
258	20231218	142200	1225924660	5990	5980	5990	5980	236
259	20231218	142100	1224512580	5990	5990	5990	5990	11
260	20231218	142000	1224446690	5990	5990	5990	5990	0
261	20231218	141900	1224446690	5990	5990	5990	5990	945
262	20231218	141800	1218786140	5990	5980	5990	5980	110
263	20231218	141700	1218127980	5980	5980	5980	5980	69
264	20231218	141600	1217715360	5980	5980	5980	5980	78
265	20231218	141500	1217248920	5980	5990	5990	5980	213
266	20231218	141400	1215973920	5990	6000	6000	5990	53
267	20231218	141300	1215656090	5990	5990	5990	5990	262
268	20231218	141200	1214086710	6000	5990	6000	5990	93
269	20231218	141100	1213529540	6000	5990	6000	5990	69
270	20231218	141000	1213115880	5990	5990	5990	5990	298
271	20231218	140900	1211330860	5990	5990	5990	5990	417
272	20231218	140800	1208833030	5990	5990	5990	5990	83
273	20231218	140700	1208335860	5990	5990	5990	5990	51
274	20231218	140600	1208030370	5990	5990	5990	5990	83
275	20231218	140500	1207533200	5990	5990	5990	5990	11
276	20231218	140400	1207467310	5990	5990	5990	5990	362
277	20231218	140300	1205298930	5990	5990	5990	5990	23
278	20231218	140200	1205161160	5990	5990	5990	5990	2
279	20231218	140100	1205149180	5990	5990	5990	5990	65
280	20231218	140000	1204759830	5990	5990	5990	5990	48
281	20231218	135900	1204472310	5990	5990	5990	5990	10
282	20231218	135800	1204412410	5990	5990	5990	5990	158
283	20231218	135700	1203465990	5990	5990	5990	5990	33
284	20231218	135600	1203268320	5990	5990	6000	5990	318
285	20231218	135500	1201363480	5990	5990	6000	5990	47
286	20231218	135400	1201081590	5990	5990	5990	5990	241
287	20231218	135300	1199638000	5990	5990	5990	5990	54
288	20231218	135200	1199314540	5990	5990	6000	5990	202
289	20231218	135100	1198103160	5990	6000	6000	5990	43
290	20231218	135000	1197845220	5990	6000	6000	5990	196
291	20231218	134900	1196669880	5990	5990	5990	5990	1213
292	20231218	134800	1189404010	5990	5990	5990	5990	1889
293	20231218	134700	1178088900	5990	5990	5990	5990	0
294	20231218	134600	1178088900	5990	5980	5990	5980	66
295	20231218	134500	1177693870	5980	5980	5980	5980	56
296	20231218	134400	1177358990	5980	5980	5980	5980	33
297	20231218	134300	1177161650	5980	5990	5990	5980	278
298	20231218	134200	1175499010	5980	5990	5990	5980	404
299	20231218	134100	1173079060	5980	5980	5980	5980	0
300	20231218	134000	1173079060	5980	5980	5980	5980	0
301	20231218	133900	1173079060	5980	5990	5990	5980	341
302	20231218	133800	1171036510	5980	5980	5980	5980	29
303	20231218	133700	1170863090	5980	5980	5980	5980	34
304	20231218	133600	1170659770	5980	5990	5990	5980	55
305	20231218	133500	1170330370	5980	5990	5990	5980	436
306	20231218	133400	1167718790	5990	5980	5990	5980	44
307	20231218	133300	1167455320	5980	5980	5980	5980	11
308	20231218	133200	1167389540	5990	5980	5990	5980	31
309	20231218	133100	1167203900	5980	5980	5980	5980	97
310	20231218	133000	1166623840	5980	5980	5980	5980	111
311	20231218	132900	1165960060	5980	5980	5980	5980	11
312	20231218	132800	1165894280	5980	5980	5980	5970	153
313	20231218	132700	1164979390	5980	5970	5980	5970	1341
314	20231218	132600	1156960240	5980	5980	5980	5970	317
315	20231218	132500	1155065710	5980	5980	5980	5970	49
316	20231218	132400	1154772730	5980	5980	5980	5980	0
317	20231218	132300	1154772730	5980	5980	5980	5980	25
318	20231218	132200	1154623230	5980	5980	5980	5980	3
319	20231218	132100	1154605290	5970	5980	5980	5970	281
320	20231218	132000	1152927100	5980	5970	5980	5970	58
321	20231218	131900	1152580640	5980	5980	5980	5980	627
322	20231218	131800	1148831180	5980	5980	5980	5980	12
323	20231218	131700	1148759420	5980	5970	5980	5970	43
324	20231218	131600	1148502700	5980	5970	5980	5970	118
325	20231218	131500	1147798180	5970	5970	5980	5970	2291
326	20231218	131400	1134120560	5970	5970	5970	5970	119
327	20231218	131300	1133410130	5970	5970	5980	5970	1123
328	20231218	131200	1126704090	5970	5980	5980	5970	664
329	20231218	131100	1122739920	5980	5980	5980	5970	80
330	20231218	131000	1122262210	5980	5980	5980	5980	136
331	20231218	130900	1121448930	5980	5970	5980	5970	78
332	20231218	130800	1120982920	5980	5980	5980	5980	252
333	20231218	130700	1119475960	5980	5970	5980	5970	46
334	20231218	130600	1119201240	5970	5980	5980	5970	145
335	20231218	130500	1118334590	5980	5980	5980	5980	0
336	20231218	130400	1118334590	5980	5980	5980	5980	2
337	20231218	130300	1118322630	5980	5980	5980	5980	190
338	20231218	130200	1117186430	5980	5970	5980	5970	116
339	20231218	130100	1116493560	5970	5970	5970	5970	66
340	20231218	130000	1116099540	5980	5980	5980	5980	0
341	20231218	125900	1116099540	5980	5970	5980	5970	14
342	20231218	125800	1116015950	5980	5980	5980	5980	11
343	20231218	125700	1115950170	5980	5990	5990	5980	1747
344	20231218	125600	1105502760	5990	5980	5990	5980	162
345	20231218	125500	1104532500	5980	5980	5980	5980	93
346	20231218	125400	1103976360	5980	5980	5980	5980	0
347	20231218	125300	1103976360	5980	5980	5980	5980	12
348	20231218	125200	1103904600	5980	5980	5990	5980	51
349	20231218	125100	1103599270	5980	5980	5980	5980	29
350	20231218	125000	1103425850	5980	5980	5980	5980	12
351	20231218	124900	1103354090	5980	5980	5980	5980	0
352	20231218	124800	1103354090	5980	5980	5990	5980	289
353	20231218	124700	1101623820	5980	5980	5980	5980	29
354	20231218	124600	1101450400	5990	5980	5990	5980	10
355	20231218	124500	1101390570	5980	5980	5980	5980	22
356	20231218	124400	1101259010	5980	5980	5980	5980	1104
357	20231218	124300	1094657090	5980	5990	5990	5980	284
358	20231218	124200	1092955980	5990	5980	5990	5980	83
359	20231218	124100	1092459540	5990	5990	5990	5990	35
360	20231218	124000	1092249890	5990	5990	5990	5990	106
361	20231218	123900	1091614950	5990	5990	5990	5990	2
362	20231218	123800	1091602970	5990	5980	5990	5980	5
363	20231218	123700	1091573060	5990	5990	5990	5990	35
364	20231218	123600	1091363410	5990	5980	5990	5980	13
365	20231218	123500	1091285660	5990	5980	5990	5980	240
366	20231218	123400	1089849460	5990	5990	5990	5990	27
367	20231218	123300	1089687730	5990	5990	5990	5980	94
368	20231218	123200	1089124840	5990	5990	5990	5990	90
369	20231218	123100	1088585740	5990	5990	5990	5990	83
370	20231218	123000	1088088570	5990	6000	6000	5990	228
371	20231218	122900	1086722180	6000	6000	6000	5990	45
372	20231218	122800	1086452240	5990	5990	5990	5990	43
373	20231218	122700	1086194670	6000	6000	6000	6000	10
374	20231218	122600	1086134670	6000	5990	6000	5990	407
375	20231218	122500	1083693020	6000	5990	6000	5990	200
376	20231218	122400	1082494040	5990	5990	5990	5990	3
377	20231218	122300	1082476070	5990	5990	5990	5990	10
378	20231218	122200	1082416170	5990	5990	5990	5990	1137
379	20231218	122100	1075605540	5990	5990	5990	5990	2
380	20231218	122000	1075593560	5980	5990	5990	5980	514
381	20231218	121900	1072519620	5990	5990	5990	5990	30
382	20231218	121800	1072339920	5990	5980	5990	5980	72
383	20231218	121700	1071909320	5980	5980	5980	5980	0
384	20231218	121600	1071909320	5980	5990	5990	5980	405
385	20231218	121500	1069487310	5980	5980	5980	5980	6
386	20231218	121400	1069451430	5980	5980	5980	5980	5
387	20231218	121300	1069421530	5980	5980	5990	5970	2604
388	20231218	121200	1053868490	5990	5990	6000	5980	4498
389	20231218	121100	1026951210	6000	6000	6000	6000	601
390	20231218	121000	1023345210	6000	6000	6000	6000	2
391	20231218	120900	1023333210	6000	6000	6000	6000	10
392	20231218	120800	1023273210	6000	6000	6000	6000	36
393	20231218	120700	1023057210	6000	5990	6000	5990	2174
394	20231218	120600	1010014920	5980	5980	5980	5980	1626
395	20231218	120500	1000291440	5990	5990	5990	5990	141
396	20231218	120400	999446850	5990	5990	5990	5990	10
397	20231218	120300	999386950	5990	5990	5990	5980	97
398	20231218	120200	998805930	6000	5990	6000	5990	354
399	20231218	120100	996685460	5990	5980	5990	5980	113
400	20231218	120000	996009370	5990	5990	5990	5990	131
401	20231218	115900	995224680	5990	5980	5990	5980	310
402	20231218	115800	993369280	5990	5990	5990	5990	1
403	20231218	115700	993363290	5990	5990	5990	5990	258
404	20231218	115600	991817870	5990	5990	5990	5990	1105
405	20231218	115500	985198920	5990	5980	5990	5980	40
406	20231218	115400	984959370	5990	5980	5990	5980	31
407	20231218	115300	984773970	5980	5980	5980	5980	248
408	20231218	115200	983290930	5980	5980	5980	5980	0
409	20231218	115100	983290930	5980	5980	5990	5980	412
410	20231218	115000	980827160	5980	5990	5990	5980	114
411	20231218	114900	980145430	5980	5980	5990	5980	248
412	20231218	114800	978662200	5990	5980	5990	5980	385
413	20231218	114700	976359550	5990	5990	5990	5990	75
414	20231218	114600	975910300	5990	5980	5990	5980	1434
415	20231218	114500	967334640	5980	5980	5980	5980	4
416	20231218	114400	967310720	5990	5990	5990	5990	1
417	20231218	114300	967304730	5990	5990	5990	5990	35
418	20231218	114200	967095080	5990	5990	5990	5990	19
419	20231218	114100	966981270	5990	5990	5990	5990	108
420	20231218	114000	966334350	5990	5990	5990	5990	58
421	20231218	113900	965986930	5990	5990	5990	5980	474
422	20231218	113800	963148710	5990	5990	5990	5990	0
423	20231218	113700	963148710	5990	5990	5990	5990	447
424	20231218	113600	960471180	5990	5990	5990	5990	1009
425	20231218	113500	954427270	5990	5990	5990	5980	105
426	20231218	113400	953799320	5990	5990	5990	5990	35
427	20231218	113300	953589670	5990	5990	5990	5990	0
428	20231218	113200	953589670	5990	5980	5990	5980	198
429	20231218	113100	952404650	5990	5990	5990	5990	0
430	20231218	113000	952404650	5990	5990	5990	5980	33
431	20231218	112900	952207030	5990	5990	5990	5990	2731
432	20231218	112800	935848340	5980	5980	5980	5980	104
433	20231218	112700	935226420	5980	5980	5990	5980	386
434	20231218	112600	932914640	5990	5990	5990	5990	3
435	20231218	112500	932896670	5990	5980	5990	5980	66
436	20231218	112400	932501540	5980	5980	5980	5980	104
437	20231218	112300	931879620	5980	5990	5990	5980	101
438	20231218	112200	931274920	5990	5990	5990	5990	145
439	20231218	112100	930406370	5990	5980	5990	5970	1751
440	20231218	112000	919935780	5970	5980	5980	5970	882
441	20231218	111900	914665230	5980	5980	5980	5980	35
442	20231218	111800	914455930	5970	5970	5980	5970	6
443	20231218	111700	914420100	5970	5960	5970	5960	149
444	20231218	111600	913531570	5970	5980	5980	5970	1141
445	20231218	111500	906719640	5980	5980	5980	5980	204
446	20231218	111400	905499720	5980	5980	5980	5970	377
447	20231218	111300	903245300	5970	5980	5980	5970	205
448	20231218	111200	902021400	5980	5980	5980	5970	246
449	20231218	111100	900552330	5980	5970	5980	5970	585
450	20231218	111000	897059030	5980	5980	5980	5980	169
451	20231218	110900	896048410	5970	5980	5980	5970	2123
452	20231218	110800	883353990	5980	5980	5980	5980	0
453	20231218	110700	883353990	5980	5970	5980	5970	44
454	20231218	110600	883091110	5970	5970	5970	5960	1207
455	20231218	110500	875886350	5960	5960	5970	5960	180
456	20231218	110400	874813030	5960	5970	5970	5960	320
457	20231218	110300	872904630	5970	5970	5970	5970	1927
458	20231218	110200	861400440	5970	5970	5970	5960	69
459	20231218	110100	860988810	5970	5970	5970	5960	345
460	20231218	110000	858930930	5970	5960	5970	5960	1064
461	20231218	105900	852588480	5970	5970	5970	5960	3667
462	20231218	105800	830731910	5970	5960	5970	5960	523
463	20231218	105700	827613420	5960	5970	5970	5960	63
464	20231218	105600	827237750	5970	5970	5970	5970	8
465	20231218	105500	827189990	5970	5960	5970	5960	88
466	20231218	105400	826664930	5960	5970	5970	5960	128
467	20231218	105300	825901810	5970	5970	5970	5970	123
468	20231218	105200	825167500	5970	5970	5970	5960	2189
469	20231218	105100	812108980	5970	5970	5970	5960	697
470	20231218	105000	807951070	5970	5970	5980	5960	5291
471	20231218	104900	776371140	5980	5980	5980	5980	21
472	20231218	104800	776245560	5980	5980	5980	5980	10286
473	20231218	104700	714735280	5990	5980	5990	5980	2344
474	20231218	104600	700717880	5980	5990	5990	5980	114
475	20231218	104500	700036020	5990	5990	5990	5980	749
476	20231218	104400	695555970	5990	5980	5990	5980	48
477	20231218	104300	695268860	5980	5980	5980	5980	306
478	20231218	104200	693438980	5990	5990	5990	5990	20
479	20231218	104100	693319180	5980	5990	5990	5980	620
480	20231218	104000	689606170	5990	5980	5990	5980	665
481	20231218	103900	685623890	5990	5990	5990	5980	167
482	20231218	103800	684625100	5990	5990	5990	5990	237
483	20231218	103700	683205470	5990	5980	5990	5980	65
484	20231218	103600	682816250	5990	5980	5990	5980	36
485	20231218	103500	682600900	5990	5980	5990	5980	3317
486	20231218	103400	662763160	5990	5990	5990	5990	507
487	20231218	103300	659726230	5990	5990	5990	5980	112
488	20231218	103200	659055390	5980	5980	5990	5980	318
489	20231218	103100	657152520	5980	5990	5990	5980	141
490	20231218	103000	656308940	5990	5990	5990	5980	196
491	20231218	102900	655135940	5990	5980	5990	5980	329
492	20231218	102800	653165520	5980	5990	5990	5980	208
493	20231218	102700	651920610	5980	5980	5990	5980	1778
494	20231218	102600	641281980	5990	5990	5990	5990	129
495	20231218	102500	640509270	5990	5990	5990	5990	1692
496	20231218	102400	630374190	5980	5980	5990	5980	383
497	20231218	102300	628081180	5990	5980	5990	5980	138
498	20231218	102200	627254890	5980	5980	5990	5980	300
499	20231218	102100	625458490	5990	5980	5990	5980	268
500	20231218	102000	623853220	5980	5980	5980	5980	401
501	20231218	101900	621455240	5990	5990	5990	5990	167
502	20231218	101800	620454910	5990	5980	6000	5980	812
503	20231218	101700	615586030	5980	5990	5990	5980	1215
504	20231218	101600	608308880	5990	5990	5990	5990	231
505	20231218	101500	606925190	5990	6000	6000	5990	770
506	20231218	101400	602305480	6000	5990	6000	5990	339
507	20231218	101300	600274800	5990	5990	5990	5990	79
508	20231218	101200	599801590	5990	5990	5990	5990	1036
509	20231218	101100	593595950	5990	5990	5990	5990	43
510	20231218	101000	593338380	5990	5980	5990	5980	1889
511	20231218	100900	582039080	5990	5980	5990	5980	699
512	20231218	100800	577853380	5990	5990	5990	5990	629
513	20231218	100700	574085670	5990	5980	5990	5980	368
514	20231218	100600	571882310	5980	5990	6000	5980	3531
515	20231218	100500	550755730	5990	5990	5990	5980	346
516	20231218	100400	548684190	5990	5990	5990	5980	1032
517	20231218	100300	542502840	5990	5990	5990	5980	611
518	20231218	100200	538844510	5990	5990	5990	5980	10233
519	20231218	100100	477585850	5990	6000	6000	5990	1123
520	20231218	100000	470859070	5990	5990	6000	5990	58
521	20231218	095900	470511280	6000	6000	6000	5990	450
522	20231218	095800	467811610	6000	5990	6000	5990	21
523	20231218	095700	467685710	5990	6000	6000	5990	433
524	20231218	095600	465091950	6000	6000	6000	5990	193
525	20231218	095500	463935700	6000	6000	6000	6000	361
526	20231218	095400	461769700	6000	6000	6000	6000	87
527	20231218	095300	461247700	5990	6000	6000	5990	142
528	20231218	095200	460396750	6000	6000	6000	6000	83
529	20231218	095100	459898750	6000	6000	6000	6000	5
530	20231218	095000	459868750	5990	5990	6000	5990	1173
531	20231218	094900	452838610	5990	5990	6000	5990	490
532	20231218	094800	449900200	6000	6000	6010	5990	315
533	20231218	094700	448009860	6010	6000	6010	5990	1633
534	20231218	094600	438211640	6000	6000	6010	6000	5453
535	20231218	094500	405493160	6010	6000	6010	6000	2
536	20231218	094400	405481150	6010	6000	6010	6000	302
537	20231218	094300	403668640	6000	6000	6000	6000	304
538	20231218	094200	401844640	6010	6010	6010	6000	960
539	20231218	094100	396082710	6020	6020	6020	6020	22
540	20231218	094000	395950270	6020	6020	6020	6020	47
541	20231218	093900	395667330	6020	6020	6020	6020	1056
542	20231218	093800	389310210	6010	6010	6020	6010	382
543	20231218	093700	387014380	6010	6010	6010	6000	154
544	20231218	093600	386088860	6010	6010	6020	6010	59
545	20231218	093500	385734260	6010	6000	6010	6000	489
546	20231218	093400	382796370	6010	6010	6010	6000	1140
547	20231218	093300	375946620	6010	6010	6010	6000	187
548	20231218	093200	374822790	6010	6010	6010	6000	48
549	20231218	093100	374534320	6010	6010	6010	6000	1275
550	20231218	093000	366883680	6010	6010	6010	6010	1301
551	20231218	092900	359064670	6010	6010	6010	6010	724
552	20231218	092800	354713430	6010	6000	6010	6000	404
553	20231218	092700	352288390	6010	6010	6010	6000	350
554	20231218	092600	350185890	6000	6000	6010	6000	1019
555	20231218	092500	344069560	6000	5990	6000	5990	3633
556	20231218	092400	322281070	6000	6000	6000	6000	115
557	20231218	092300	321591070	5990	5990	6000	5990	1026
558	20231218	092200	315438650	5990	5990	5990	5990	249
559	20231218	092100	313947140	6000	5990	6000	5990	2003
560	20231218	092000	301949070	5990	5990	6000	5990	141
561	20231218	091900	301103250	5990	6000	6000	5990	1408
562	20231218	091800	292656260	6000	5990	6000	5990	607
563	20231218	091700	289020310	5990	6000	6000	5990	2732
564	20231218	091600	272635830	6000	5990	6000	5990	134
565	20231218	091500	271832830	6000	6000	6000	6000	161
566	20231218	091400	270866830	6000	6000	6000	6000	2445
567	20231218	091300	256196830	6000	6000	6000	5990	2095
568	20231218	091200	243641340	6000	6000	6000	5990	215
569	20231218	091100	242353240	6000	6000	6000	6000	1045
570	20231218	091000	236083240	6000	6000	6000	6000	54
571	20231218	090900	235759240	5990	5990	6000	5990	5520
572	20231218	090800	202693930	5990	6000	6010	5990	585
573	20231218	090700	199184920	6000	6010	6010	5990	6053
574	20231218	090600	162871910	6010	6010	6010	6010	69
575	20231218	090500	162457220	6010	6020	6020	6000	2594
576	20231218	090400	146883760	6010	6010	6020	6010	4079
577	20231218	090300	122368950	6010	6010	6010	6000	1527
578	20231218	090200	113191930	6020	6030	6030	6010	22
579	20231218	090100	113059680	6000	6000	6000	5990	5005
580	20231218	090000	83036940	6000	6040	6040	6000	13783