KissMeData/003720/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184100	2599466180	5060	5060	5060	5060	4716
3	20231201	184000	2599466180	5060	5060	5060	5060	0
4	20231201	183900	2599466180	5060	5060	5060	5060	0
5	20231201	183800	2599466180	5060	5060	5060	5060	0
6	20231201	183700	2599466180	5060	5060	5060	5060	0
7	20231201	183600	2599466180	5060	5060	5060	5060	0
8	20231201	183500	2599466180	5060	5060	5060	5060	0
9	20231201	183400	2599466180	5060	5060	5060	5060	0
10	20231201	183300	2599466180	5060	5060	5060	5060	0
11	20231201	183200	2599466180	5060	5060	5060	5060	0
12	20231201	183100	2599466180	5060	5060	5060	5060	0
13	20231201	183000	2599466180	5060	5060	5060	5060	0
14	20231201	182900	2599466180	5060	5060	5060	5060	0
15	20231201	182800	2599466180	5060	5060	5060	5060	0
16	20231201	182700	2599466180	5060	5060	5060	5060	0
17	20231201	182600	2599466180	5060	5060	5060	5060	0
18	20231201	182500	2599466180	5060	5060	5060	5060	0
19	20231201	182400	2599466180	5060	5060	5060	5060	0
20	20231201	182300	2599466180	5060	5060	5060	5060	0
21	20231201	182200	2599466180	5060	5060	5060	5060	0
22	20231201	182100	2599466180	5060	5060	5060	5060	0
23	20231201	182000	2599466180	5060	5060	5060	5060	0
24	20231201	181900	2599466180	5060	5060	5060	5060	0
25	20231201	181800	2599466180	5060	5060	5060	5060	0
26	20231201	181700	2599466180	5060	5060	5060	5060	0
27	20231201	181600	2599466180	5060	5060	5060	5060	0
28	20231201	181500	2599466180	5060	5060	5060	5060	0
29	20231201	181400	2599466180	5060	5060	5060	5060	0
30	20231201	181300	2599466180	5060	5060	5060	5060	0
31	20231201	181200	2599466180	5060	5060	5060	5060	0
32	20231201	181100	2599466180	5060	5060	5060	5060	4716
33	20231201	181000	2599466180	5060	5060	5060	5060	0
34	20231201	180900	2599466180	5060	5060	5060	5060	0
35	20231201	180800	2599466180	5060	5060	5060	5060	0
36	20231201	180700	2599466180	5060	5060	5060	5060	0
37	20231201	180600	2599466180	5060	5060	5060	5060	0
38	20231201	180500	2599466180	5060	5060	5060	5060	0
39	20231201	180400	2599466180	5060	5060	5060	5060	0
40	20231201	180300	2599466180	5060	5060	5060	5060	0
41	20231201	180200	2599466180	5060	5060	5060	5060	0
42	20231201	180100	2599466180	5060	5060	5060	5060	0
43	20231201	180000	2599466180	5060	5060	5060	5060	0
44	20231201	175900	2599466180	5060	5060	5060	5060	0
45	20231201	175800	2599466180	5060	5060	5060	5060	0
46	20231201	175700	2599466180	5060	5060	5060	5060	0
47	20231201	175600	2599466180	5060	5060	5060	5060	0
48	20231201	175500	2599466180	5060	5060	5060	5060	0
49	20231201	175400	2599466180	5060	5060	5060	5060	0
50	20231201	175300	2599466180	5060	5060	5060	5060	0
51	20231201	175200	2599466180	5060	5060	5060	5060	0
52	20231201	175100	2599466180	5060	5060	5060	5060	0
53	20231201	175000	2599466180	5060	5060	5060	5060	0
54	20231201	174900	2599466180	5060	5060	5060	5060	0
55	20231201	174800	2599466180	5060	5060	5060	5060	0
56	20231201	174700	2599466180	5060	5060	5060	5060	0
57	20231201	174600	2599466180	5060	5060	5060	5060	0
58	20231201	174500	2599466180	5060	5060	5060	5060	0
59	20231201	174400	2599466180	5060	5060	5060	5060	0
60	20231201	174300	2599466180	5060	5060	5060	5060	0
61	20231201	174200	2599466180	5060	5060	5060	5060	0
62	20231201	174100	2599466180	5060	5060	5060	5060	4716
63	20231201	174000	2599466180	5060	5060	5060	5060	0
64	20231201	173900	2599466180	5060	5060	5060	5060	0
65	20231201	173800	2599466180	5060	5060	5060	5060	0
66	20231201	173700	2599466180	5060	5060	5060	5060	0
67	20231201	173600	2599466180	5060	5060	5060	5060	0
68	20231201	173500	2599466180	5060	5060	5060	5060	0
69	20231201	173400	2599466180	5060	5060	5060	5060	0
70	20231201	173300	2599466180	5060	5060	5060	5060	0
71	20231201	173200	2599466180	5060	5060	5060	5060	0
72	20231201	173100	2599466180	5060	5060	5060	5060	0
73	20231201	173000	2599466180	5060	5060	5060	5060	0
74	20231201	172900	2599466180	5060	5060	5060	5060	0
75	20231201	172800	2599466180	5060	5060	5060	5060	0
76	20231201	172700	2599466180	5060	5060	5060	5060	0
77	20231201	172600	2599466180	5060	5060	5060	5060	0
78	20231201	172500	2599466180	5060	5060	5060	5060	0
79	20231201	172400	2599466180	5060	5060	5060	5060	0
80	20231201	172300	2599466180	5060	5060	5060	5060	0
81	20231201	172200	2599466180	5060	5060	5060	5060	0
82	20231201	172100	2599466180	5060	5060	5060	5060	0
83	20231201	172000	2599466180	5060	5060	5060	5060	0
84	20231201	171900	2599466180	5060	5060	5060	5060	0
85	20231201	171800	2599466180	5060	5060	5060	5060	0
86	20231201	171700	2599466180	5060	5060	5060	5060	0
87	20231201	171600	2599466180	5060	5060	5060	5060	0
88	20231201	171500	2599466180	5060	5060	5060	5060	0
89	20231201	171400	2599466180	5060	5060	5060	5060	0
90	20231201	171300	2599466180	5060	5060	5060	5060	0
91	20231201	171200	2599466180	5060	5060	5060	5060	0
92	20231201	171100	2599466180	5060	5060	5060	5060	4716
93	20231201	171000	2599466180	5060	5060	5060	5060	0
94	20231201	170900	2599466180	5060	5060	5060	5060	0
95	20231201	170800	2599466180	5060	5060	5060	5060	0
96	20231201	170700	2599466180	5060	5060	5060	5060	0
97	20231201	170600	2599466180	5060	5060	5060	5060	0
98	20231201	170500	2599466180	5060	5060	5060	5060	0
99	20231201	170400	2599466180	5060	5060	5060	5060	0
100	20231201	170300	2599466180	5060	5060	5060	5060	0
101	20231201	170200	2599466180	5060	5060	5060	5060	0
102	20231201	170100	2599466180	5060	5060	5060	5060	0
103	20231201	170000	2599466180	5060	5060	5060	5060	0
104	20231201	165900	2599466180	5060	5060	5060	5060	0
105	20231201	165800	2599466180	5060	5060	5060	5060	0
106	20231201	165700	2599466180	5060	5060	5060	5060	0
107	20231201	165600	2599466180	5060	5060	5060	5060	0
108	20231201	165500	2599466180	5060	5060	5060	5060	0
109	20231201	165400	2599466180	5060	5060	5060	5060	0
110	20231201	165300	2599466180	5060	5060	5060	5060	0
111	20231201	165200	2599466180	5060	5060	5060	5060	0
112	20231201	165100	2599466180	5060	5060	5060	5060	0
113	20231201	165000	2599466180	5060	5060	5060	5060	0
114	20231201	164900	2599466180	5060	5060	5060	5060	0
115	20231201	164800	2599466180	5060	5060	5060	5060	0
116	20231201	164700	2599466180	5060	5060	5060	5060	0
117	20231201	164600	2599466180	5060	5060	5060	5060	0
118	20231201	164500	2599466180	5060	5060	5060	5060	0
119	20231201	164400	2599466180	5060	5060	5060	5060	0
120	20231201	164300	2599466180	5060	5060	5060	5060	0
121	20231201	164200	2599466180	5060	5060	5060	5060	0
122	20231201	164100	2599466180	5060	5060	5060	5060	4716
123	20231201	164000	2599466180	5060	5060	5060	5060	0
124	20231201	163900	2599466180	5060	5060	5060	5060	0
125	20231201	163800	2599466180	5060	5060	5060	5060	0
126	20231201	163700	2599466180	5060	5060	5060	5060	0
127	20231201	163600	2599466180	5060	5060	5060	5060	0
128	20231201	163500	2599466180	5060	5060	5060	5060	0
129	20231201	163400	2599466180	5060	5060	5060	5060	0
130	20231201	163300	2599466180	5060	5060	5060	5060	0
131	20231201	163200	2599466180	5060	5060	5060	5060	0
132	20231201	163100	2599466180	5060	5060	5060	5060	0
133	20231201	163000	2599466180	5060	5060	5060	5060	0
134	20231201	162900	2599466180	5060	5060	5060	5060	0
135	20231201	162800	2599466180	5060	5060	5060	5060	0
136	20231201	162700	2599466180	5060	5060	5060	5060	0
137	20231201	162600	2599466180	5060	5060	5060	5060	0
138	20231201	162500	2599466180	5060	5060	5060	5060	0
139	20231201	162400	2599466180	5060	5060	5060	5060	0
140	20231201	162300	2599466180	5060	5060	5060	5060	0
141	20231201	162200	2599466180	5060	5060	5060	5060	0
142	20231201	162100	2599466180	5060	5060	5060	5060	0
143	20231201	162000	2599466180	5060	5060	5060	5060	0
144	20231201	161900	2599466180	5060	5060	5060	5060	0
145	20231201	161800	2599466180	5060	5060	5060	5060	0
146	20231201	161700	2599466180	5060	5060	5060	5060	0
147	20231201	161600	2599466180	5060	5060	5060	5060	0
148	20231201	161500	2599466180	5060	5060	5060	5060	0
149	20231201	161400	2599466180	5060	5060	5060	5060	0
150	20231201	161300	2599466180	5060	5060	5060	5060	0
151	20231201	161200	2599466180	5060	5060	5060	5060	0
152	20231201	161100	2599466180	5060	5060	5060	5060	4716
153	20231201	161000	2599466180	5060	5060	5060	5060	0
154	20231201	160900	2599466180	5060	5060	5060	5060	0
155	20231201	160800	2599466180	5060	5060	5060	5060	0
156	20231201	160700	2599466180	5060	5060	5060	5060	0
157	20231201	160600	2599466180	5060	5060	5060	5060	0
158	20231201	160500	2599466180	5060	5060	5060	5060	0
159	20231201	160400	2599466180	5060	5060	5060	5060	0
160	20231201	160300	2599466180	5060	5060	5060	5060	0
161	20231201	160200	2599466180	5060	5060	5060	5060	0
162	20231201	160100	2599466180	5060	5060	5060	5060	0
163	20231201	160000	2599466180	5060	5060	5060	5060	0
164	20231201	155900	2599466180	5060	5060	5060	5060	0
165	20231201	155800	2599466180	5060	5060	5060	5060	0
166	20231201	155700	2599466180	5060	5060	5060	5060	0
167	20231201	155600	2599466180	5060	5060	5060	5060	0
168	20231201	155500	2599466180	5060	5060	5060	5060	0
169	20231201	155400	2599466180	5060	5060	5060	5060	0
170	20231201	155300	2599466180	5060	5060	5060	5060	0
171	20231201	155200	2599466180	5060	5060	5060	5060	0
172	20231201	155100	2599466180	5060	5060	5060	5060	0
173	20231201	155000	2599466180	5060	5060	5060	5060	0
174	20231201	154900	2599466180	5060	5060	5060	5060	0
175	20231201	154800	2599466180	5060	5060	5060	5060	0
176	20231201	154700	2599466180	5060	5060	5060	5060	0
177	20231201	154600	2599466180	5060	5060	5060	5060	0
178	20231201	154500	2599466180	5060	5060	5060	5060	0
179	20231201	154400	2599466180	5060	5060	5060	5060	0
180	20231201	154300	2599466180	5060	5060	5060	5060	0
181	20231201	154200	2599466180	5060	5060	5060	5060	0
182	20231201	154100	2599466180	5060	5060	5060	5060	4716
183	20231201	154000	2599466180	5060	5060	5060	5060	0
184	20231201	153900	2599466180	5060	5060	5060	5060	0
185	20231201	153800	2599466180	5060	5060	5060	5060	0
186	20231201	153700	2599466180	5060	5060	5060	5060	0
187	20231201	153600	2599466180	5060	5060	5060	5060	0
188	20231201	153500	2599466180	5060	5060	5060	5060	0
189	20231201	153400	2599466180	5060	5060	5060	5060	0
190	20231201	153300	2599466180	5060	5060	5060	5060	0
191	20231201	153200	2599466180	5060	5060	5060	5060	0
192	20231201	153100	2599466180	5060	5060	5060	5060	0
193	20231201	153000	2599466180	5060	5060	5060	5060	4716
194	20231201	152900	2575603220	5070	5070	5070	5070	0
195	20231201	152800	2575603220	5070	5070	5070	5070	0
196	20231201	152700	2575603220	5070	5070	5070	5070	0
197	20231201	152600	2575603220	5070	5070	5070	5070	0
198	20231201	152500	2575603220	5070	5070	5070	5070	0
199	20231201	152400	2575603220	5070	5070	5070	5070	0
200	20231201	152300	2575603220	5070	5070	5070	5070	0
201	20231201	152200	2575603220	5070	5070	5070	5070	0
202	20231201	152100	2575603220	5070	5070	5070	5070	0
203	20231201	152000	2575603220	5070	5070	5070	5070	0
204	20231201	151900	2575603220	5070	5070	5070	5060	270
205	20231201	151800	2574235110	5070	5080	5080	5070	31
206	20231201	151700	2574077930	5060	5060	5080	5060	6
207	20231201	151600	2574047530	5080	5080	5090	5080	574
208	20231201	151500	2571131600	5080	5070	5090	5070	3430
209	20231201	151400	2553726380	5060	5060	5060	5050	462
210	20231201	151300	2551388690	5070	5070	5070	5050	5
211	20231201	151200	2551363400	5070	5070	5070	5070	0
212	20231201	151100	2551363400	5070	5050	5070	5050	41
213	20231201	151000	2551156110	5050	5070	5070	5040	104
214	20231201	150900	2550630900	5040	5060	5070	5040	4940
215	20231201	150800	2525680420	5070	5070	5070	5070	0
216	20231201	150700	2525680420	5070	5050	5070	5050	201
217	20231201	150600	2524665350	5070	5060	5070	5060	2
218	20231201	150500	2524655220	5060	5060	5060	5060	1
219	20231201	150400	2524650160	5050	5050	5060	5050	1424
220	20231201	150300	2517458950	5050	5060	5060	5050	20206
221	20231201	150200	2415410820	5060	5060	5060	5060	634
222	20231201	150100	2412202780	5060	5070	5070	5060	338
223	20231201	150000	2410492480	5070	5070	5080	5070	207
224	20231201	145900	2409442980	5070	5070	5070	5070	335
225	20231201	145800	2407744530	5070	5060	5070	5060	192
226	20231201	145700	2406772900	5060	5060	5060	5060	100
227	20231201	145600	2406266900	5070	5070	5070	5070	0
228	20231201	145500	2406266900	5070	5070	5070	5070	0
229	20231201	145400	2406266900	5070	5070	5070	5070	0
230	20231201	145300	2406266900	5070	5070	5070	5070	9
231	20231201	145200	2406221270	5080	5080	5080	5080	21
232	20231201	145100	2406114590	5060	5060	5080	5060	1475
233	20231201	145000	2398651070	5080	5080	5080	5080	0
234	20231201	144900	2398651070	5080	5080	5080	5080	10
235	20231201	144800	2398600270	5080	5080	5080	5080	1
236	20231201	144700	2398595190	5060	5060	5060	5060	1129
237	20231201	144600	2392882450	5080	5080	5080	5080	0
238	20231201	144500	2392882450	5080	5080	5080	5080	0
239	20231201	144400	2392882450	5080	5080	5080	5080	1
240	20231201	144300	2392877370	5060	5060	5060	5060	138
241	20231201	144200	2392179090	5060	5060	5060	5050	1362
242	20231201	144100	2385292370	5060	5060	5060	5060	1200
243	20231201	144000	2379220370	5060	5060	5060	5060	1
244	20231201	143900	2379215310	5070	5070	5080	5060	632
245	20231201	143800	2376011020	5070	5070	5080	5060	649
246	20231201	143700	2372721540	5060	5070	5070	5050	1207
247	20231201	143600	2366614100	5060	5060	5070	5050	60
248	20231201	143500	2366309980	5060	5060	5070	5060	241
249	20231201	143400	2365090510	5060	5060	5060	5060	300
250	20231201	143300	2363572510	5060	5050	5060	5050	308
251	20231201	143200	2362014090	5050	5050	5060	5050	302
252	20231201	143100	2360485990	5070	5050	5070	5050	1005
253	20231201	143000	2355400710	5070	5060	5070	5050	795
254	20231201	142900	2351378000	5070	5070	5070	5070	19
255	20231201	142800	2351281670	5070	5070	5070	5070	0
256	20231201	142700	2351281670	5070	5070	5070	5070	1
257	20231201	142600	2351276600	5060	5070	5070	5060	1033
258	20231201	142500	2346049600	5070	5070	5070	5070	1
259	20231201	142400	2346044530	5060	5060	5060	5060	187
260	20231201	142300	2345098310	5060	5060	5060	5060	271
261	20231201	142200	2343727050	5060	5070	5070	5060	2011
262	20231201	142100	2333551280	5080	5080	5080	5080	0
263	20231201	142000	2333551280	5080	5060	5080	5060	2301
264	20231201	141900	2321886200	5070	5060	5070	5060	4691
265	20231201	141800	2298132800	5050	5050	5060	5050	601
266	20231201	141700	2295097740	5050	5050	5060	5050	1697
267	20231201	141600	2286527880	5040	5050	5050	5040	2
268	20231201	141500	2286517790	5040	5050	5050	5040	1034
269	20231201	141400	2281302400	5060	5050	5060	5050	301
270	20231201	141300	2279782340	5060	5050	5060	5050	170
271	20231201	141200	2278923830	5050	5050	5060	5040	999
272	20231201	141100	2273878900	5050	5050	5050	5050	640
273	20231201	141000	2270646900	5050	5050	5050	5050	89
274	20231201	140900	2270197450	5040	5050	5050	5030	713
275	20231201	140800	2266598670	5040	5040	5040	5040	1627
276	20231201	140700	2258398590	5040	5030	5040	5030	1081
277	20231201	140600	2252961150	5030	5020	5030	5020	1184
278	20231201	140500	2247017460	5020	5020	5020	5020	633
279	20231201	140400	2243839800	5020	5020	5020	5020	0
280	20231201	140300	2243839800	5020	5010	5020	5010	493
281	20231201	140200	2241369100	5010	5020	5020	5010	710
282	20231201	140100	2237805740	5010	5010	5010	5010	16
283	20231201	140000	2237725580	5020	5020	5020	5020	1
284	20231201	135900	2237720560	5030	5030	5030	5030	0
285	20231201	135800	2237720560	5030	5030	5030	5030	0
286	20231201	135700	2237720560	5030	5030	5030	5030	2
287	20231201	135600	2237710500	5030	5030	5030	5030	0
288	20231201	135500	2237710500	5030	5030	5030	5030	0
289	20231201	135400	2237710500	5030	5010	5030	5010	64
290	20231201	135300	2237388930	5010	5010	5010	5010	88
291	20231201	135200	2236948050	5010	5010	5010	5010	0
292	20231201	135100	2236948050	5010	5010	5010	4990	501
293	20231201	135000	2234445510	5000	5000	5000	5000	999
294	20231201	134900	2229450510	5000	5000	5000	5000	2200
295	20231201	134800	2218450510	5000	5000	5000	5000	2600
296	20231201	134700	2205450510	5000	4990	5000	4990	116
297	20231201	134600	2204871660	4990	5000	5000	4990	162
298	20231201	134500	2204061690	5000	5000	5000	5000	30
299	20231201	134400	2203911690	5000	5000	5000	5000	0
300	20231201	134300	2203911690	5000	4990	5000	4990	2
301	20231201	134200	2203901700	4990	4990	5000	4990	643
302	20231201	134100	2200693120	5000	5000	5000	5000	1
303	20231201	134000	2200688120	4995	5000	5000	4995	1820
304	20231201	133900	2191597120	5000	5000	5000	5000	175
305	20231201	133800	2190722120	5000	5000	5000	5000	1
306	20231201	133700	2190717120	5000	5000	5000	5000	21
307	20231201	133600	2190612120	5000	4990	5000	4990	2
308	20231201	133500	2190602130	5000	5000	5000	5000	0
309	20231201	133400	2190602130	5000	5000	5000	5000	0
310	20231201	133300	2190602130	5000	5000	5000	5000	199
311	20231201	133200	2189607130	5000	5000	5000	5000	0
312	20231201	133100	2189607130	5000	5000	5000	5000	0
313	20231201	133000	2189607130	5000	4990	5000	4990	128
314	20231201	132900	2188968400	5000	4995	5000	4995	62
315	20231201	132800	2188658705	5000	5000	5000	5000	0
316	20231201	132700	2188658705	5000	4995	5000	4990	799
317	20231201	132600	2184670490	4995	4995	4995	4995	0
318	20231201	132500	2184670490	4995	4995	4995	4995	100
319	20231201	132400	2184170990	4995	4995	4995	4995	1
320	20231201	132300	2184165995	4995	4995	4995	4995	100
321	20231201	132200	2183666495	4995	4995	4995	4995	10
322	20231201	132100	2183616545	4990	4990	4990	4990	0
323	20231201	132000	2183616545	4990	4990	4990	4990	168
324	20231201	131900	2182778225	4980	4990	4990	4980	207
325	20231201	131800	2181746765	4990	4985	4990	4985	1539
326	20231201	131700	2174074800	4990	4990	4990	4990	201
327	20231201	131600	2173071810	4990	4985	4990	4985	102
328	20231201	131500	2172562835	4990	4990	4990	4990	76
329	20231201	131400	2172183595	4990	4990	4990	4990	0
330	20231201	131300	2172183595	4990	4990	4990	4985	1060
331	20231201	131200	2166894395	4990	4990	4990	4990	0
332	20231201	131100	2166894395	4990	4990	4990	4990	1102
333	20231201	131000	2161395415	4990	4990	4990	4990	0
334	20231201	130900	2161395415	4990	4990	4990	4990	5
335	20231201	130800	2161370465	4985	4985	4985	4985	198
336	20231201	130700	2160383435	4990	4990	4990	4990	2604
337	20231201	130600	2147389475	4990	4995	4995	4990	780
338	20231201	130500	2143493525	4995	4995	4995	4995	0
339	20231201	130400	2143493525	4995	4995	4995	4995	1
340	20231201	130300	2143488530	4990	4990	4990	4990	0
341	20231201	130200	2143488530	4990	4990	4990	4990	151
342	20231201	130100	2142735040	4990	4990	4990	4990	49
343	20231201	130000	2142490530	4990	4990	4990	4990	120
344	20231201	125900	2141891730	4990	4990	4990	4990	300
345	20231201	125800	2140394730	4995	4995	4995	4995	0
346	20231201	125700	2140394730	4995	4995	4995	4995	4
347	20231201	125600	2140374750	4995	4995	4995	4995	0
348	20231201	125500	2140374750	4995	4995	4995	4995	2
349	20231201	125400	2140364760	4990	4990	4990	4990	18
350	20231201	125300	2140274940	4990	4990	4990	4990	204
351	20231201	125200	2139256980	4990	4990	4990	4990	43
352	20231201	125100	2139042410	4995	4990	4995	4990	188
353	20231201	125000	2138104270	4990	4995	4995	4990	10
354	20231201	124900	2138054355	4990	4990	4990	4990	500
355	20231201	124800	2135559355	4990	4985	4990	4985	148
356	20231201	124700	2134821085	4995	4985	4995	4985	1231
357	20231201	124600	2128684530	5000	5000	5000	4990	14051
358	20231201	124500	2058460390	5000	5010	5010	5000	173
359	20231201	124400	2057594340	5010	5030	5030	5010	6
360	20231201	124300	2057564180	5030	5030	5030	5030	0
361	20231201	124200	2057564180	5030	5030	5030	5030	0
362	20231201	124100	2057564180	5030	5030	5030	5030	10
363	20231201	124000	2057513880	5030	5030	5030	5030	0
364	20231201	123900	2057513880	5030	5030	5030	5030	0
365	20231201	123800	2057513880	5030	5030	5030	5030	0
366	20231201	123700	2057513880	5030	5030	5030	5030	0
367	20231201	123600	2057513880	5030	5000	5030	5000	2
368	20231201	123500	2057503850	5010	5010	5010	5010	0
369	20231201	123400	2057503850	5010	5030	5030	5010	363
370	20231201	123300	2055685200	5010	5010	5010	5010	0
371	20231201	123200	2055685200	5010	5010	5010	5010	0
372	20231201	123100	2055685200	5010	5020	5020	5010	2294
373	20231201	123000	2044190980	5030	5030	5030	5030	0
374	20231201	122900	2044190980	5030	5030	5030	5030	0
375	20231201	122800	2044190980	5030	5030	5030	5030	0
376	20231201	122700	2044190980	5030	5030	5030	5030	0
377	20231201	122600	2044190980	5030	5030	5030	5030	0
378	20231201	122500	2044190980	5030	5030	5030	5030	0
379	20231201	122400	2044190980	5030	5030	5030	5030	2
380	20231201	122300	2044180920	5030	5030	5030	5030	10
381	20231201	122200	2044130620	5020	5020	5020	5020	0
382	20231201	122100	2044130620	5020	5020	5020	5020	1
383	20231201	122000	2044125600	5020	5020	5020	5020	430
384	20231201	121900	2041967000	5030	5030	5030	5030	0
385	20231201	121800	2041967000	5030	5030	5030	5030	10
386	20231201	121700	2041916700	5040	5040	5040	5040	0
387	20231201	121600	2041916700	5040	5040	5040	5040	0
388	20231201	121500	2041916700	5040	5040	5040	5040	0
389	20231201	121400	2041916700	5040	5040	5040	5040	1
390	20231201	121300	2041911660	5030	5030	5030	5030	306
391	20231201	121200	2040372480	5040	5040	5040	5040	0
392	20231201	121100	2040372480	5040	5040	5040	5040	56
393	20231201	121000	2040090240	5040	5040	5040	5040	0
394	20231201	120900	2040090240	5040	5040	5040	5040	0
395	20231201	120800	2040090240	5040	5040	5040	5040	33
396	20231201	120700	2039923920	5040	5040	5040	5040	0
397	20231201	120600	2039923920	5040	5040	5040	5040	0
398	20231201	120500	2039923920	5040	5040	5040	5040	10
399	20231201	120400	2039873520	5050	5050	5050	5050	0
400	20231201	120300	2039873520	5050	5050	5050	5050	0
401	20231201	120200	2039873520	5050	5050	5050	5050	0
402	20231201	120100	2039873520	5050	5050	5050	5050	0
403	20231201	120000	2039873520	5050	5050	5050	5050	0
404	20231201	115900	2039873520	5050	5050	5050	5050	100
405	20231201	115800	2039368520	5050	5050	5050	5050	0
406	20231201	115700	2039368520	5050	5050	5050	5050	0
407	20231201	115600	2039368520	5050	5040	5050	5040	5001
408	20231201	115500	2014134920	5050	5050	5050	5050	0
409	20231201	115400	2014134920	5050	5010	5050	5010	416
410	20231201	115300	2012050280	5030	5030	5030	5030	0
411	20231201	115200	2012050280	5030	5030	5060	5030	10016
412	20231201	115100	1961495800	5030	5030	5030	5030	0
413	20231201	115000	1961495800	5030	5030	5030	5030	0
414	20231201	114900	1961495800	5030	5030	5030	5030	0
415	20231201	114800	1961495800	5030	5030	5030	5030	3
416	20231201	114700	1961480710	5030	5030	5030	5030	0
417	20231201	114600	1961480710	5030	5030	5030	5030	1
418	20231201	114500	1961475680	5020	5020	5020	5020	7093
419	20231201	114400	1925868820	5020	5010	5020	5010	51
420	20231201	114300	1925613300	5010	5010	5010	5010	1
421	20231201	114200	1925608290	5010	5010	5010	5010	0
422	20231201	114100	1925608290	5010	5020	5020	5010	299
423	20231201	114000	1924110290	5010	5010	5010	5010	79
424	20231201	113900	1923714500	5020	5020	5020	5020	0
425	20231201	113800	1923714500	5020	5020	5020	5020	0
426	20231201	113700	1923714500	5020	5020	5020	5020	0
427	20231201	113600	1923714500	5020	5020	5020	5020	40
428	20231201	113500	1923513700	5020	5020	5020	5020	100
429	20231201	113400	1923011700	5020	5020	5020	5020	100
430	20231201	113300	1922509700	5020	5010	5020	5010	124
431	20231201	113200	1921887420	5020	5010	5020	5010	102
432	20231201	113100	1921376380	5010	5010	5010	5010	0
433	20231201	113000	1921376380	5010	5020	5020	5010	2499
434	20231201	112900	1908856350	5020	5020	5020	5020	0
435	20231201	112800	1908856350	5020	5020	5020	5020	0
436	20231201	112700	1908856350	5020	5020	5020	5020	1
437	20231201	112600	1908851330	5010	5000	5010	5000	569
438	20231201	112500	1906000830	5000	5000	5000	5000	103
439	20231201	112400	1905485830	5000	5000	5000	5000	3
440	20231201	112300	1905470830	5000	5000	5000	5000	4218
441	20231201	112200	1884380830	5010	5010	5010	5010	1
442	20231201	112100	1884375820	5000	5000	5000	5000	144
443	20231201	112000	1883655820	5010	5010	5010	5010	0
444	20231201	111900	1883655820	5010	5010	5010	5010	504
445	20231201	111800	1881130780	5010	5010	5020	5010	1222
446	20231201	111700	1875008060	5020	5020	5020	5020	478
447	20231201	111600	1872608500	5010	5010	5010	5010	1092
448	20231201	111500	1867137580	5010	5000	5010	5000	1491
449	20231201	111400	1859672510	5000	5000	5000	5000	2117
450	20231201	111300	1849087510	5010	5010	5010	5010	620
451	20231201	111200	1845981310	5010	5010	5010	5010	3
452	20231201	111100	1845966280	5010	5010	5010	5010	291
453	20231201	111000	1844508370	5020	5020	5020	5020	10
454	20231201	110900	1844458170	5020	5020	5020	5020	202
455	20231201	110800	1843444130	5020	5020	5020	5020	0
456	20231201	110700	1843444130	5020	5010	5020	5010	160
457	20231201	110600	1842641530	5010	5010	5010	5010	46
458	20231201	110500	1842411070	5010	5010	5010	5010	117
459	20231201	110400	1841824900	5010	5000	5010	5000	294
460	20231201	110300	1840354300	5000	5000	5000	5000	51
461	20231201	110200	1840099300	4995	4995	4995	4995	500
462	20231201	110100	1837601800	4995	4995	4995	4995	615
463	20231201	110000	1834529875	4995	5000	5000	4995	73
464	20231201	105900	1834165135	5000	5000	5000	5000	0
465	20231201	105800	1834165135	5000	5000	5000	5000	0
466	20231201	105700	1834165135	5000	5000	5000	5000	191
467	20231201	105600	1833210135	5020	5020	5020	5020	30
468	20231201	105500	1833059535	5020	5020	5020	5020	43
469	20231201	105400	1832843675	5030	4990	5030	4990	9954
470	20231201	105300	1783135215	4990	4990	4990	4990	64
471	20231201	105200	1782815855	4985	4985	4985	4985	0
472	20231201	105100	1782815855	4985	4985	4985	4985	1245
473	20231201	105000	1776609530	4985	4985	4985	4985	40
474	20231201	104900	1776410130	4985	4985	4985	4985	60
475	20231201	104800	1776111030	4980	4980	4980	4980	31
476	20231201	104700	1775956650	4980	4980	4980	4980	100
477	20231201	104600	1775458650	4980	4980	4980	4980	70
478	20231201	104500	1775110050	4980	4980	4980	4980	490
479	20231201	104400	1772669850	4980	4980	4980	4980	69
480	20231201	104300	1772326230	4980	4985	4985	4980	190
481	20231201	104200	1771380015	4985	4985	4985	4985	79
482	20231201	104100	1770986200	4985	4985	4985	4985	1
483	20231201	104000	1770981215	4975	4975	4975	4975	0
484	20231201	103900	1770981215	4975	4985	4985	4975	510
485	20231201	103800	1768438965	4985	4985	4985	4985	590
486	20231201	103700	1765497815	4975	4985	4985	4975	152
487	20231201	103600	1764740105	4985	4985	4985	4985	2152
488	20231201	103500	1754012385	4985	4985	4985	4985	2220
489	20231201	103400	1742945685	4985	4985	4985	4985	3036
490	20231201	103300	1727811225	4985	4985	4985	4985	1330
491	20231201	103200	1721181175	4985	4980	4985	4965	3274
492	20231201	103100	1704865210	4980	4975	4980	4960	1320
493	20231201	103000	1698293755	4975	4970	4975	4970	1001
494	20231201	102900	1693318130	4950	4950	4950	4950	50
495	20231201	102800	1693070630	4970	4960	4970	4950	9796
496	20231201	102700	1644530410	4965	4940	4965	4940	11342
497	20231201	102600	1588270015	4940	4965	4965	4940	34300
498	20231201	102500	1418533055	4965	4970	4970	4965	2000
499	20231201	102400	1408602360	4970	4970	4970	4970	101
500	20231201	102300	1408100390	4970	4970	4970	4970	184
501	20231201	102200	1407185910	4970	4965	4970	4965	527
502	20231201	102100	1404569270	4970	4970	4975	4970	208
503	20231201	102000	1403535460	4970	4975	4975	4970	5000
504	20231201	101900	1378685240	4975	4980	4980	4975	1836
505	20231201	101800	1369549460	4980	4980	4980	4975	243
506	20231201	101700	1368340325	4980	4980	4980	4980	505
507	20231201	101600	1365825425	4980	4970	4980	4970	176
508	20231201	101500	1364950685	4980	4980	4980	4980	0
509	20231201	101400	1364950685	4980	4980	4980	4965	1435
510	20231201	101300	1357821680	4980	4980	4980	4980	12
511	20231201	101200	1357761920	4980	4980	4980	4980	2
512	20231201	101100	1357751960	4980	4970	4980	4970	67
513	20231201	101000	1357418785	4970	4975	4975	4970	259
514	20231201	100900	1356131055	4980	4985	4985	4970	1449
515	20231201	100800	1348924845	4985	4980	4985	4980	263
516	20231201	100700	1347614290	4980	4980	4980	4980	102
517	20231201	100600	1347106330	4970	4975	4975	4970	588
518	20231201	100500	1344183890	4980	4980	4980	4980	150
519	20231201	100400	1343436890	4980	4985	4990	4980	6292
520	20231201	100300	1312072765	4990	4975	4990	4965	2328
521	20231201	100200	1300492325	4995	4970	4995	4970	6375
522	20231201	100100	1268775440	4970	4965	4970	4960	3090
523	20231201	100000	1253433625	4965	4965	4965	4965	30
524	20231201	095900	1253284675	4965	4965	4965	4965	1
525	20231201	095800	1253279710	4960	4960	4960	4960	801
526	20231201	095700	1249306750	4960	4955	4960	4955	1037
527	20231201	095600	1244163730	4960	4955	4960	4955	156
528	20231201	095500	1243390745	4950	4955	4960	4950	1378
529	20231201	095400	1236565145	4960	4960	4960	4955	339
530	20231201	095300	1234885275	4960	4955	4960	4950	5571
531	20231201	095200	1207305715	4955	4950	4955	4950	1594
532	20231201	095100	1199414410	4945	4950	4955	4940	8878
533	20231201	095000	1155523460	4950	4945	4950	4940	1157
534	20231201	094900	1149801110	4940	4940	4945	4935	3248
535	20231201	094800	1133753780	4945	4935	4945	4930	206
536	20231201	094700	1132736480	4930	4940	4945	4930	12476
537	20231201	094600	1071176915	4945	4960	4965	4935	13854
538	20231201	094500	1002596880	4960	4980	4980	4960	19518
539	20231201	094400	905576310	4980	4980	4980	4980	702
540	20231201	094300	902080350	4980	4980	4990	4980	37
541	20231201	094200	901895770	4990	4980	4990	4975	4243
542	20231201	094100	880772625	4980	4990	4990	4980	331
543	20231201	094000	879123325	4980	4985	4990	4980	1121
544	20231201	093900	873536725	4985	4980	4985	4980	2661
545	20231201	093800	860280855	4980	4985	4985	4980	339
546	20231201	093700	858591960	4985	4980	4985	4975	509
547	20231201	093600	856057175	4980	4980	4985	4970	8133
548	20231201	093500	815586850	4985	4990	4990	4985	1539
549	20231201	093400	807913895	4990	4990	4990	4990	12
550	20231201	093300	807854015	4990	4990	4990	4990	522
551	20231201	093200	805249235	4990	4995	4995	4985	158
552	20231201	093100	804461580	4995	4980	4995	4980	8346
553	20231201	093000	762898320	5010	5020	5020	4985	8745
554	20231201	092900	719255495	5000	5000	5000	5000	599
555	20231201	092800	716260495	5000	5000	5020	4995	2429
556	20231201	092700	704092360	5000	4990	5000	4985	8172
557	20231201	092600	663313685	4995	4990	4995	4990	948
558	20231201	092500	658579165	4990	4985	4990	4985	1039
559	20231201	092400	653395750	4985	4990	4995	4980	5437
560	20231201	092300	626302685	4990	4985	4990	4985	1348
561	20231201	092200	619582165	4985	4990	4990	4985	4445
562	20231201	092100	597420655	4990	4985	4990	4985	1328
563	20231201	092000	590800470	4990	4990	4995	4985	1241
564	20231201	091900	584608775	4990	4980	4995	4980	191
565	20231201	091800	583656490	4975	4990	4990	4975	2681
566	20231201	091700	570301050	4990	4990	4990	4970	3329
567	20231201	091600	553718600	4990	5000	5010	4970	16621
568	20231201	091500	470823060	5000	5020	5020	5000	8673
569	20231201	091400	427455270	5020	5030	5030	5000	194
570	20231201	091300	426482760	5040	5080	5080	5000	49032
571	20231201	091200	180390430	5060	5060	5060	5060	786
572	20231201	091100	176413270	5090	5060	5090	5060	2064
573	20231201	091000	165969360	5060	5060	5060	5060	40
574	20231201	090900	165766960	5060	5050	5060	5040	3086
575	20231201	090800	150201690	5050	5050	5060	5050	322
576	20231201	090700	148575180	5060	5060	5060	5050	3489
577	20231201	090600	130944240	5100	5070	5100	5070	816
578	20231201	090500	126804550	5070	5070	5070	5070	3
579	20231201	090400	126789340	5080	5050	5080	5050	1012
580	20231201	090300	121659770	5070	5090	5090	5050	1084
581	20231201	090200	116180980	5110	5070	5110	5040	8273
582	20231201	090100	74365420	5070	5070	5070	5030	6852
583	20231201	090000	39625820	5030	5130	5130	5030	7076