KissMeData/006380/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184700	5551391519	984	984	984	984	12968
3	20231205	184600	5551391519	984	984	984	984	0
4	20231205	184500	5551391519	984	984	984	984	0
5	20231205	184400	5551391519	984	984	984	984	0
6	20231205	184300	5551391519	984	984	984	984	0
7	20231205	184200	5551391519	984	984	984	984	0
8	20231205	184100	5551391519	984	984	984	984	0
9	20231205	184000	5551391519	984	984	984	984	0
10	20231205	183900	5551391519	984	984	984	984	0
11	20231205	183800	5551391519	984	984	984	984	0
12	20231205	183700	5551391519	984	984	984	984	0
13	20231205	183600	5551391519	984	984	984	984	0
14	20231205	183500	5551391519	984	984	984	984	0
15	20231205	183400	5551391519	984	984	984	984	0
16	20231205	183300	5551391519	984	984	984	984	0
17	20231205	183200	5551391519	984	984	984	984	0
18	20231205	183100	5551391519	984	984	984	984	0
19	20231205	183000	5551391519	984	984	984	984	0
20	20231205	182900	5551391519	984	984	984	984	0
21	20231205	182800	5551391519	984	984	984	984	0
22	20231205	182700	5551391519	984	984	984	984	0
23	20231205	182600	5551391519	984	984	984	984	0
24	20231205	182500	5551391519	984	984	984	984	0
25	20231205	182400	5551391519	984	984	984	984	0
26	20231205	182300	5551391519	984	984	984	984	0
27	20231205	182200	5551391519	984	984	984	984	0
28	20231205	182100	5551391519	984	984	984	984	0
29	20231205	182000	5551391519	984	984	984	984	0
30	20231205	181900	5551391519	984	984	984	984	0
31	20231205	181800	5551391519	984	984	984	984	0
32	20231205	181700	5551391519	984	984	984	984	12968
33	20231205	181600	5551391519	984	984	984	984	0
34	20231205	181500	5551391519	984	984	984	984	0
35	20231205	181400	5551391519	984	984	984	984	0
36	20231205	181300	5551391519	984	984	984	984	0
37	20231205	181200	5551391519	984	984	984	984	0
38	20231205	181100	5551391519	984	984	984	984	0
39	20231205	181000	5551391519	984	984	984	984	0
40	20231205	180900	5551391519	984	984	984	984	0
41	20231205	180800	5551391519	984	984	984	984	0
42	20231205	180700	5551391519	984	984	984	984	0
43	20231205	180600	5551391519	984	984	984	984	0
44	20231205	180500	5551391519	984	984	984	984	0
45	20231205	180400	5551391519	984	984	984	984	0
46	20231205	180300	5551391519	984	984	984	984	0
47	20231205	180200	5551391519	984	984	984	984	0
48	20231205	180100	5551391519	984	984	984	984	0
49	20231205	180000	5551391519	984	984	984	984	0
50	20231205	175900	5551391519	984	984	984	984	0
51	20231205	175800	5551391519	984	984	984	984	0
52	20231205	175700	5551391519	984	984	984	984	0
53	20231205	175600	5551391519	984	984	984	984	0
54	20231205	175500	5551391519	984	984	984	984	0
55	20231205	175400	5551391519	984	984	984	984	0
56	20231205	175300	5551391519	984	984	984	984	0
57	20231205	175200	5551391519	984	984	984	984	0
58	20231205	175100	5551391519	984	984	984	984	0
59	20231205	175000	5551391519	984	984	984	984	0
60	20231205	174900	5551391519	984	984	984	984	0
61	20231205	174800	5551391519	984	984	984	984	0
62	20231205	174700	5551391519	984	984	984	984	12968
63	20231205	174600	5551391519	984	984	984	984	0
64	20231205	174500	5551391519	984	984	984	984	0
65	20231205	174400	5551391519	984	984	984	984	0
66	20231205	174300	5551391519	984	984	984	984	0
67	20231205	174200	5551391519	984	984	984	984	0
68	20231205	174100	5551391519	984	984	984	984	0
69	20231205	174000	5551391519	984	984	984	984	0
70	20231205	173900	5551391519	984	984	984	984	0
71	20231205	173800	5551391519	984	984	984	984	0
72	20231205	173700	5551391519	984	984	984	984	0
73	20231205	173600	5551391519	984	984	984	984	0
74	20231205	173500	5551391519	984	984	984	984	0
75	20231205	173400	5551391519	984	984	984	984	0
76	20231205	173300	5551391519	984	984	984	984	0
77	20231205	173200	5551391519	984	984	984	984	0
78	20231205	173100	5551391519	984	984	984	984	0
79	20231205	173000	5551391519	984	984	984	984	0
80	20231205	172900	5551391519	984	984	984	984	0
81	20231205	172800	5551391519	984	984	984	984	0
82	20231205	172700	5551391519	984	984	984	984	0
83	20231205	172600	5551391519	984	984	984	984	0
84	20231205	172500	5551391519	984	984	984	984	0
85	20231205	172400	5551391519	984	984	984	984	0
86	20231205	172300	5551391519	984	984	984	984	0
87	20231205	172200	5551391519	984	984	984	984	0
88	20231205	172100	5551391519	984	984	984	984	0
89	20231205	172000	5551391519	984	984	984	984	0
90	20231205	171900	5551391519	984	984	984	984	0
91	20231205	171800	5551391519	984	984	984	984	0
92	20231205	171700	5551391519	984	984	984	984	12968
93	20231205	171600	5551391519	984	984	984	984	0
94	20231205	171500	5551391519	984	984	984	984	0
95	20231205	171400	5551391519	984	984	984	984	0
96	20231205	171300	5551391519	984	984	984	984	0
97	20231205	171200	5551391519	984	984	984	984	0
98	20231205	171100	5551391519	984	984	984	984	0
99	20231205	171000	5551391519	984	984	984	984	0
100	20231205	170900	5551391519	984	984	984	984	0
101	20231205	170800	5551391519	984	984	984	984	0
102	20231205	170700	5551391519	984	984	984	984	0
103	20231205	170600	5551391519	984	984	984	984	0
104	20231205	170500	5551391519	984	984	984	984	0
105	20231205	170400	5551391519	984	984	984	984	0
106	20231205	170300	5551391519	984	984	984	984	0
107	20231205	170200	5551391519	984	984	984	984	0
108	20231205	170100	5551391519	984	984	984	984	0
109	20231205	170000	5551391519	984	984	984	984	0
110	20231205	165900	5551391519	984	984	984	984	0
111	20231205	165800	5551391519	984	984	984	984	0
112	20231205	165700	5551391519	984	984	984	984	0
113	20231205	165600	5551391519	984	984	984	984	0
114	20231205	165500	5551391519	984	984	984	984	0
115	20231205	165400	5551391519	984	984	984	984	0
116	20231205	165300	5551391519	984	984	984	984	0
117	20231205	165200	5551391519	984	984	984	984	0
118	20231205	165100	5551391519	984	984	984	984	0
119	20231205	165000	5551391519	984	984	984	984	0
120	20231205	164900	5551391519	984	984	984	984	0
121	20231205	164800	5551391519	984	984	984	984	0
122	20231205	164700	5551391519	984	984	984	984	12968
123	20231205	164600	5551391519	984	984	984	984	0
124	20231205	164500	5551391519	984	984	984	984	0
125	20231205	164400	5551391519	984	984	984	984	0
126	20231205	164300	5551391519	984	984	984	984	0
127	20231205	164200	5551391519	984	984	984	984	0
128	20231205	164100	5551391519	984	984	984	984	0
129	20231205	164000	5551391519	984	984	984	984	0
130	20231205	163900	5551391519	984	984	984	984	0
131	20231205	163800	5551391519	984	984	984	984	0
132	20231205	163700	5551391519	984	984	984	984	0
133	20231205	163600	5551391519	984	984	984	984	0
134	20231205	163500	5551391519	984	984	984	984	0
135	20231205	163400	5551391519	984	984	984	984	0
136	20231205	163300	5551391519	984	984	984	984	0
137	20231205	163200	5551391519	984	984	984	984	0
138	20231205	163100	5551391519	984	984	984	984	0
139	20231205	163000	5551391519	984	984	984	984	0
140	20231205	162900	5551391519	984	984	984	984	0
141	20231205	162800	5551391519	984	984	984	984	0
142	20231205	162700	5551391519	984	984	984	984	0
143	20231205	162600	5551391519	984	984	984	984	0
144	20231205	162500	5551391519	984	984	984	984	0
145	20231205	162400	5551391519	984	984	984	984	0
146	20231205	162300	5551391519	984	984	984	984	0
147	20231205	162200	5551391519	984	984	984	984	0
148	20231205	162100	5551391519	984	984	984	984	0
149	20231205	162000	5551391519	984	984	984	984	0
150	20231205	161900	5551391519	984	984	984	984	0
151	20231205	161800	5551391519	984	984	984	984	0
152	20231205	161700	5551391519	984	984	984	984	12968
153	20231205	161600	5551391519	984	984	984	984	0
154	20231205	161500	5551391519	984	984	984	984	0
155	20231205	161400	5551391519	984	984	984	984	0
156	20231205	161300	5551391519	984	984	984	984	0
157	20231205	161200	5551391519	984	984	984	984	0
158	20231205	161100	5551391519	984	984	984	984	0
159	20231205	161000	5551391519	984	984	984	984	0
160	20231205	160900	5551391519	984	984	984	984	0
161	20231205	160800	5551391519	984	984	984	984	0
162	20231205	160700	5551391519	984	984	984	984	0
163	20231205	160600	5551391519	984	984	984	984	0
164	20231205	160500	5551391519	984	984	984	984	0
165	20231205	160400	5551391519	984	984	984	984	0
166	20231205	160300	5551391519	984	984	984	984	0
167	20231205	160200	5551391519	984	984	984	984	0
168	20231205	160100	5551391519	984	984	984	984	0
169	20231205	160000	5551391519	984	984	984	984	0
170	20231205	155900	5551391519	984	984	984	984	0
171	20231205	155800	5551391519	984	984	984	984	0
172	20231205	155700	5551391519	984	984	984	984	0
173	20231205	155600	5551391519	984	984	984	984	0
174	20231205	155500	5551391519	984	984	984	984	0
175	20231205	155400	5551391519	984	984	984	984	0
176	20231205	155300	5551391519	984	984	984	984	0
177	20231205	155200	5551391519	984	984	984	984	0
178	20231205	155100	5551391519	984	984	984	984	0
179	20231205	155000	5551391519	984	984	984	984	0
180	20231205	154900	5551391519	984	984	984	984	0
181	20231205	154800	5551391519	984	984	984	984	0
182	20231205	154700	5551391519	984	984	984	984	12968
183	20231205	154600	5551391519	984	984	984	984	0
184	20231205	154500	5551391519	984	984	984	984	0
185	20231205	154400	5551391519	984	984	984	984	0
186	20231205	154300	5551391519	984	984	984	984	0
187	20231205	154200	5551391519	984	984	984	984	0
188	20231205	154100	5551391519	984	984	984	984	0
189	20231205	154000	5551391519	984	984	984	984	0
190	20231205	153900	5551391519	984	984	984	984	0
191	20231205	153800	5551391519	984	984	984	984	0
192	20231205	153700	5551391519	984	984	984	984	0
193	20231205	153600	5551391519	984	984	984	984	0
194	20231205	153500	5551391519	984	984	984	984	0
195	20231205	153400	5551391519	984	984	984	984	0
196	20231205	153300	5551391519	984	984	984	984	0
197	20231205	153200	5551391519	984	984	984	984	0
198	20231205	153100	5551391519	984	984	984	984	0
199	20231205	153000	5551391519	984	984	984	984	12968
200	20231205	152900	5538631007	971	971	971	971	0
201	20231205	152800	5538631007	971	971	971	971	0
202	20231205	152700	5538631007	971	971	971	971	0
203	20231205	152600	5538631007	971	971	971	971	0
204	20231205	152500	5538631007	971	971	971	971	0
205	20231205	152400	5538631007	971	971	971	971	0
206	20231205	152300	5538631007	971	971	971	971	0
207	20231205	152200	5538631007	971	971	971	971	0
208	20231205	152100	5538631007	971	971	971	971	0
209	20231205	152000	5538631007	971	971	971	971	0
210	20231205	151900	5538631007	971	972	972	970	7941
211	20231205	151800	5530921895	977	971	977	970	12504
212	20231205	151700	5518792228	971	971	976	971	4443
213	20231205	151600	5514476940	970	981	981	970	5010
214	20231205	151500	5509608478	982	980	982	980	1647
215	20231205	151400	5507992440	981	980	981	976	7952
216	20231205	151300	5500197918	980	974	980	974	1355
217	20231205	151200	5498871351	974	970	974	967	21909
218	20231205	151100	5477586215	972	969	972	969	2382
219	20231205	151000	5475274811	969	962	969	960	3172
220	20231205	150900	5472224920	962	973	974	962	2286
221	20231205	150800	5470000669	973	968	973	968	1402
222	20231205	150700	5468641847	969	969	969	958	2084
223	20231205	150600	5466645287	956	965	969	956	12511
224	20231205	150500	5454675514	966	960	969	957	4539
225	20231205	150400	5450324811	960	974	974	960	48461
226	20231205	150300	5403444989	975	975	976	975	159
227	20231205	150200	5403289960	975	976	976	975	2336
228	20231205	150100	5401010304	976	976	977	976	4257
229	20231205	150000	5396855117	976	976	976	976	2246
230	20231205	145900	5394663021	976	976	976	976	758
231	20231205	145800	5393923213	980	980	980	980	0
232	20231205	145700	5393923213	980	980	980	980	48
233	20231205	145600	5393876173	981	980	981	980	5
234	20231205	145500	5393871271	980	980	981	980	119
235	20231205	145400	5393754650	981	980	981	980	119
236	20231205	145300	5393637919	980	979	981	979	1143
237	20231205	145200	5392517055	978	978	978	978	5
238	20231205	145100	5392512165	974	976	976	974	4652
239	20231205	145000	5387977475	976	976	976	976	300
240	20231205	144900	5387684675	976	975	976	975	6637
241	20231205	144800	5381207213	975	976	976	974	7764
242	20231205	144700	5373635820	976	977	980	976	2262
243	20231205	144600	5371425714	977	981	981	977	1047
244	20231205	144500	5370401682	982	981	982	981	333
245	20231205	144400	5370074992	981	981	981	981	10
246	20231205	144300	5370065182	981	981	981	981	0
247	20231205	144200	5370065182	981	982	982	981	1079
248	20231205	144100	5369006605	981	981	982	981	508
249	20231205	144000	5368507752	982	981	982	981	1612
250	20231205	143900	5366925039	981	982	982	980	5047
251	20231205	143800	5361973980	982	978	982	975	7591
252	20231205	143700	5354549617	978	981	981	978	1317
253	20231205	143600	5353259008	981	981	981	976	1050
254	20231205	143500	5352232348	982	975	982	975	3124
255	20231205	143400	5349185580	975	976	976	973	2240
256	20231205	143300	5347003888	975	980	980	975	16614
257	20231205	143200	5330758180	980	980	983	980	5991
258	20231205	143100	5324886967	980	985	985	980	8781
259	20231205	143000	5316266838	985	986	986	985	3448
260	20231205	142900	5312867776	987	988	988	986	8050
261	20231205	142800	5304922671	988	989	989	988	16299
262	20231205	142700	5288815958	990	990	990	990	463
263	20231205	142600	5288357588	989	989	989	989	4202
264	20231205	142500	5284201810	989	989	989	989	1808
265	20231205	142400	5282413698	989	990	990	989	1355
266	20231205	142300	5281073057	990	990	990	990	880
267	20231205	142200	5280201857	994	989	994	988	540
268	20231205	142100	5279668312	988	990	990	988	2345
269	20231205	142000	5277351328	988	990	991	988	13028
270	20231205	141900	5264455293	990	993	993	990	14230
271	20231205	141800	5250352689	992	995	995	992	25350
272	20231205	141700	5225163674	995	998	998	995	12390
273	20231205	141600	5212818778	998	999	999	998	1677
274	20231205	141500	5211145115	999	999	999	999	1
275	20231205	141400	5211144116	999	999	999	999	3
276	20231205	141300	5211141119	999	999	999	999	301
277	20231205	141200	5210840420	998	998	998	998	88
278	20231205	141100	5210752596	1000	1000	1000	1000	1
279	20231205	141000	5210751596	999	999	999	999	1002
280	20231205	140900	5209750598	998	997	998	997	1749
281	20231205	140800	5208005135	997	997	998	997	580
282	20231205	140700	5207426874	997	997	997	996	1806
283	20231205	140600	5205627610	997	997	997	997	289
284	20231205	140500	5205339477	998	997	998	997	597
285	20231205	140400	5204744265	997	999	999	997	206
286	20231205	140300	5204538873	997	997	997	997	0
287	20231205	140200	5204538873	997	998	998	997	1000
288	20231205	140100	5203541676	999	999	999	999	845
289	20231205	140000	5202697521	998	997	999	997	68
290	20231205	135900	5202629616	997	998	998	997	1220
291	20231205	135800	5201413164	998	998	998	998	103
292	20231205	135700	5201310370	999	999	1000	999	6795
293	20231205	135600	5194515912	999	999	999	999	31
294	20231205	135500	5194484943	1000	996	1000	996	3007
295	20231205	135400	5191488067	997	998	998	996	1175
296	20231205	135300	5190316548	998	998	998	998	476
297	20231205	135200	5189841500	1000	999	1000	999	3
298	20231205	135100	5189838501	1000	999	1001	999	11459
299	20231205	135000	5178381054	999	999	999	999	21
300	20231205	134900	5178360075	999	997	999	997	2
301	20231205	134800	5178358079	999	996	999	996	2519
302	20231205	134700	5175844120	996	996	996	996	5
303	20231205	134600	5175839140	996	997	997	996	140
304	20231205	134500	5175699570	999	998	999	998	523
305	20231205	134400	5175177615	997	994	997	994	1336
306	20231205	134300	5173846911	994	996	996	994	1942
307	20231205	134200	5171916561	994	996	996	994	1104
308	20231205	134100	5170818123	996	997	997	996	1806
309	20231205	134000	5169019345	996	995	996	994	8909
310	20231205	133900	5160161340	994	996	996	994	642
311	20231205	133800	5159523182	996	995	997	995	1472
312	20231205	133700	5158056847	995	997	997	995	227
313	20231205	133600	5157830966	997	997	997	997	0
314	20231205	133500	5157830966	997	997	997	997	229
315	20231205	133400	5157602653	995	997	997	995	1017
316	20231205	133300	5156590736	995	996	996	995	3530
317	20231205	133200	5153077873	997	997	997	997	1
318	20231205	133100	5153076876	997	996	997	996	438
319	20231205	133000	5152640622	996	995	996	994	2101
320	20231205	132900	5150549381	995	995	995	995	25
321	20231205	132800	5150524506	995	995	995	995	35
322	20231205	132700	5150489681	995	995	995	995	5
323	20231205	132600	5150484706	995	994	995	991	5790
324	20231205	132500	5144738519	994	994	994	994	1242
325	20231205	132400	5143503971	996	996	996	995	49
326	20231205	132300	5143455213	996	996	996	996	3
327	20231205	132200	5143452225	997	997	997	997	32
328	20231205	132100	5143420321	992	992	992	992	0
329	20231205	132000	5143420321	992	995	995	992	11894
330	20231205	131900	5131611033	994	996	996	994	5416
331	20231205	131800	5126217469	996	994	996	994	384
332	20231205	131700	5125835753	994	999	999	994	1844
333	20231205	131600	5124001278	999	995	999	995	600
334	20231205	131500	5123404274	995	996	996	995	488
335	20231205	131400	5122918710	995	999	999	995	6319
336	20231205	131300	5116629483	996	999	999	996	2082
337	20231205	131200	5114555779	999	999	999	999	4
338	20231205	131100	5114551783	999	996	999	996	1214
339	20231205	131000	5113340395	996	997	998	996	3014
340	20231205	130900	5110336335	997	998	998	997	258
341	20231205	130800	5110079097	999	999	999	999	30
342	20231205	130700	5110049127	999	998	999	997	31
343	20231205	130600	5110018217	997	999	999	997	737
344	20231205	130500	5109283415	1000	1000	1000	1000	1
345	20231205	130400	5109282415	1000	997	1000	997	806
346	20231205	130300	5108478821	1000	999	1000	997	3857
347	20231205	130200	5104631585	996	995	996	995	2336
348	20231205	130100	5102306929	995	999	999	995	9500
349	20231205	130000	5092846065	1001	996	1001	996	11
350	20231205	125900	5092835104	995	1001	1001	995	7952
351	20231205	125800	5084913582	1002	1002	1002	1002	2005
352	20231205	125700	5082904572	1002	1002	1002	1002	539
353	20231205	125600	5082364494	1000	1000	1000	1000	20
354	20231205	125500	5082344494	998	998	998	998	112
355	20231205	125400	5082232718	998	995	998	995	16547
356	20231205	125300	5065768447	994	999	999	994	2636
357	20231205	125200	5063144460	999	999	1001	999	13165
358	20231205	125100	5049988069	1000	1001	1001	999	7997
359	20231205	125000	5041996342	1001	1002	1002	1001	1550
360	20231205	124900	5040443774	1002	999	1002	999	170
361	20231205	124800	5040273822	999	1000	1000	998	852
362	20231205	124700	5039423424	1000	998	1000	998	3302
363	20231205	124600	5036121830	997	997	999	994	5069
364	20231205	124500	5031071544	999	999	999	996	15222
365	20231205	124400	5015907597	996	1001	1001	996	2296
366	20231205	124300	5013613882	1001	1001	1001	1000	3496
367	20231205	124200	5010116386	1001	1003	1003	1000	290
368	20231205	124100	5009825919	1003	1004	1007	1003	12525
369	20231205	124000	4997240611	1004	1002	1004	1001	17466
370	20231205	123900	4979720158	1002	1000	1002	1000	5324
371	20231205	123800	4974392067	1000	999	1002	998	8594
372	20231205	123700	4965801190	996	996	996	996	3
373	20231205	123600	4965798202	994	997	997	994	1500
374	20231205	123500	4964305933	996	993	996	993	10549
375	20231205	123400	4953808938	993	995	995	993	115
376	20231205	123300	4953694701	991	995	995	991	2460
377	20231205	123200	4951256416	990	994	994	989	6762
378	20231205	123100	4944555262	995	995	995	995	3843
379	20231205	123000	4940731477	996	996	996	995	2815
380	20231205	122900	4937929853	996	997	997	996	3144
381	20231205	122800	4934798428	999	996	999	996	1504
382	20231205	122700	4933299174	995	996	996	995	6775
383	20231205	122600	4926555043	995	996	996	995	5492
384	20231205	122500	4921088488	995	998	998	995	2169
385	20231205	122400	4918928614	996	995	996	995	5609
386	20231205	122300	4913346505	996	992	996	991	6392
387	20231205	122200	4907007025	995	993	995	991	2346
388	20231205	122100	4904678533	993	997	997	993	6661
389	20231205	122000	4898050770	997	1000	1000	997	2727
390	20231205	121900	4895329692	999	1000	1000	999	87
391	20231205	121800	4895242768	1001	1001	1001	1001	0
392	20231205	121700	4895242768	1001	999	1001	996	7184
393	20231205	121600	4888057534	1000	1000	1001	1000	3955
394	20231205	121500	4884099624	1000	1000	1000	1000	402
395	20231205	121400	4883697624	999	997	999	997	349
396	20231205	121300	4883349027	997	997	997	996	3299
397	20231205	121200	4880062364	997	996	997	996	402
398	20231205	121100	4879661870	997	996	998	996	4237
399	20231205	121000	4875438298	996	989	996	988	8167
400	20231205	120900	4867360438	989	993	993	989	12025
401	20231205	120800	4855443912	993	993	993	993	1217
402	20231205	120700	4854235431	994	993	994	993	2770
403	20231205	120600	4851484811	993	993	993	993	1278
404	20231205	120500	4850215757	993	994	994	993	300
405	20231205	120400	4849917852	993	996	996	993	1828
406	20231205	120300	4848102321	996	996	996	996	553
407	20231205	120200	4847551533	995	993	995	993	1325
408	20231205	120100	4846235542	993	994	994	993	1267
409	20231205	120000	4844977291	995	995	995	995	891
410	20231205	115900	4844090746	992	992	992	992	3722
411	20231205	115800	4840398522	992	993	996	990	9937
412	20231205	115700	4830552188	993	998	998	992	16067
413	20231205	115600	4814599027	999	999	999	999	0
414	20231205	115500	4814599027	999	1000	1000	999	329
415	20231205	115400	4814270041	1000	1000	1000	1000	24
416	20231205	115300	4814246041	1000	998	1000	995	1307
417	20231205	115200	4812941617	994	998	998	994	562
418	20231205	115100	4812382389	994	995	998	994	1473
419	20231205	115000	4810917895	994	995	997	994	3635
420	20231205	114900	4807304100	995	995	995	992	7804
421	20231205	114800	4799553211	994	994	994	994	4767
422	20231205	114700	4794814813	994	995	997	993	8387
423	20231205	114600	4786472862	995	999	999	995	30870
424	20231205	114500	4755689329	999	999	999	999	5015
425	20231205	114400	4750679344	999	999	999	999	1000
426	20231205	114300	4749680344	999	1000	1000	999	776
427	20231205	114200	4748904707	1000	1000	1001	1000	862
428	20231205	114100	4748042006	999	1001	1001	999	3467
429	20231205	114000	4744575929	999	1000	1001	998	3215
430	20231205	113900	4741361331	1000	1000	1000	1000	9299
431	20231205	113800	4732062331	1000	1000	1000	1000	490
432	20231205	113700	4731572331	1001	999	1001	997	9555
433	20231205	113600	4722037377	998	1002	1006	998	8838
434	20231205	113500	4713194666	1002	999	1002	999	988
435	20231205	113400	4712204780	998	999	999	998	47
436	20231205	113300	4712157844	997	998	998	997	3377
437	20231205	113200	4708788399	997	1001	1005	997	23834
438	20231205	113100	4684967660	1001	1004	1004	1000	5753
439	20231205	113000	4679202194	1008	1008	1009	1003	5512
440	20231205	112900	4673668417	1009	1005	1009	1005	3518
441	20231205	112800	4670122025	1009	1003	1009	1003	1640
442	20231205	112700	4668473130	1003	1003	1009	1003	1095
443	20231205	112600	4667372583	1003	1004	1004	1003	4671
444	20231205	112500	4662684782	1005	1009	1010	1004	10640
445	20231205	112400	4651968484	1010	1010	1010	1009	1994
446	20231205	112300	4649955528	1007	1010	1011	1007	5862
447	20231205	112200	4644035828	1011	1011	1011	1010	439
448	20231205	112100	4643592305	1012	1011	1013	1004	14369
449	20231205	112000	4629116030	1010	1010	1010	1008	1482
450	20231205	111900	4627620194	1008	1007	1010	1006	1921
451	20231205	111800	4625684482	1008	1005	1008	1005	7794
452	20231205	111700	4617835763	1004	1007	1007	1004	4179
453	20231205	111600	4613637813	1007	1004	1007	1004	5974
454	20231205	111500	4607634499	1004	1004	1004	999	6014
455	20231205	111400	4601611989	1004	1000	1004	999	3893
456	20231205	111300	4597715923	1000	1004	1004	999	7669
457	20231205	111200	4590042470	1004	1001	1004	1000	683
458	20231205	111100	4589358945	1001	1000	1001	1000	15109
459	20231205	111000	4574249808	1000	1005	1005	999	7309
460	20231205	110900	4566934064	1003	1005	1006	1003	1534
461	20231205	110800	4565394061	1008	1003	1009	1001	5161
462	20231205	110700	4560218877	1001	1001	1010	1001	1321
463	20231205	110600	4558895867	1001	1006	1010	1001	8710
464	20231205	110500	4550149684	1007	1000	1007	1000	2868
465	20231205	110400	4547281599	1001	1008	1009	1000	7595
466	20231205	110300	4539662675	1008	1006	1009	1003	11513
467	20231205	110200	4528098015	1005	1010	1011	1005	17409
468	20231205	110100	4510519901	1010	1002	1010	1002	4618
469	20231205	110000	4505887967	1002	1002	1012	1002	7758
470	20231205	105900	4498090678	1001	1012	1014	999	3457
471	20231205	105800	4494620570	995	1022	1024	994	49287
472	20231205	105700	4444778584	1021	1009	1022	1005	19049
473	20231205	105600	4425387233	1019	998	1020	997	33240
474	20231205	105500	4391967579	998	993	999	992	13898
475	20231205	105400	4378130707	992	998	998	990	17381
476	20231205	105300	4360856708	998	997	998	996	5042
477	20231205	105200	4355828001	998	991	999	989	50231
478	20231205	105100	4306058351	991	997	997	991	31902
479	20231205	105000	4274370787	997	1001	1001	995	27532
480	20231205	104900	4246913932	1001	1005	1010	1000	19982
481	20231205	104800	4226836279	1009	996	1011	996	30432
482	20231205	104700	4196249605	996	997	997	995	23500
483	20231205	104600	4172837233	997	997	1001	995	11390
484	20231205	104500	4161486281	997	1002	1002	993	26012
485	20231205	104400	4135505284	1001	990	1010	990	21393
486	20231205	104300	4114140269	987	1000	1004	987	76133
487	20231205	104200	4038573738	1000	1000	1013	999	22048
488	20231205	104100	4016452166	1000	1007	1015	993	109174
489	20231205	104000	3907100078	1006	1038	1040	1005	153725
490	20231205	103900	3750116214	1036	1023	1038	1020	41457
491	20231205	103800	3707512778	1021	1035	1041	1021	96698
492	20231205	103700	3607770273	1038	1016	1041	1016	98783
493	20231205	103600	3505706708	1021	1015	1026	1004	49026
494	20231205	103500	3455926676	1015	1043	1050	1002	150159
495	20231205	103400	3301358887	1042	1062	1062	1036	132096
496	20231205	103300	3163028526	1064	1076	1086	1057	125281
497	20231205	103200	3028944140	1076	1084	1086	1061	138089
498	20231205	103100	2880414303	1084	1062	1098	1061	167772
499	20231205	103000	2701054964	1080	1080	1080	1080	0
500	20231205	102900	2701054964	1080	1141	1149	1080	186991
501	20231205	102800	2492499801	1149	1180	1186	1136	289057
502	20231205	102700	2156427154	1178	1199	1200	1155	255035
503	20231205	102600	1852484141	1113	1113	1113	1113	0
504	20231205	102500	1852484141	1113	1055	1113	1045	201501
505	20231205	102400	1633167131	1050	994	1070	993	231308
506	20231205	102300	1395351482	993	993	1001	950	221408
507	20231205	102200	1177701559	994	1012	1066	976	468873
508	20231205	102100	701669135	1013	1013	1013	1013	0
509	20231205	102000	701669135	1013	995	1013	995	165636
510	20231205	101900	534658676	996	998	1003	990	77852
511	20231205	101800	457194197	998	1000	1003	998	21681
512	20231205	101700	435502343	1001	993	1006	992	68202
513	20231205	101600	367135402	993	998	1009	991	81349
514	20231205	101500	285771017	991	971	998	969	61113
515	20231205	101400	225730952	970	955	979	955	49069
516	20231205	101300	178382687	955	955	955	955	0
517	20231205	101200	178382687	955	955	955	955	1
518	20231205	101100	178381732	944	944	944	944	1
519	20231205	101000	178380788	956	956	956	938	3781
520	20231205	100900	174807526	956	956	957	956	364
521	20231205	100800	174459541	956	956	956	956	292
522	20231205	100700	174180389	957	957	957	957	233
523	20231205	100600	173957408	957	951	957	950	8977
524	20231205	100500	165425788	950	954	954	949	5662
525	20231205	100400	160046247	954	962	962	954	7535
526	20231205	100300	152803695	961	968	968	960	2177
527	20231205	100200	150709579	968	960	968	960	6581
528	20231205	100100	144375639	960	953	960	953	19823
529	20231205	100000	125376129	958	950	958	950	13224
530	20231205	095900	112759976	950	948	950	948	7829
531	20231205	095800	105324925	948	947	948	947	1352
532	20231205	095700	104043562	946	945	946	945	847
533	20231205	095600	103243126	943	940	943	940	3415
534	20231205	095500	100027024	938	938	938	938	2
535	20231205	095400	100025148	938	938	938	938	0
536	20231205	095300	100025148	938	938	938	937	2050
537	20231205	095200	98102298	938	937	940	937	60
538	20231205	095100	98046025	938	938	938	938	100
539	20231205	095000	97952225	940	940	940	940	8
540	20231205	094900	97944705	940	940	940	940	1
541	20231205	094800	97943765	937	937	937	937	0
542	20231205	094700	97943765	937	937	937	937	862
543	20231205	094600	97136071	937	937	937	937	150
544	20231205	094500	96995521	937	937	937	937	2962
545	20231205	094400	94220127	937	940	940	937	402
546	20231205	094300	93843447	940	940	940	940	420
547	20231205	094200	93448647	940	940	940	940	90
548	20231205	094100	93364047	942	942	942	941	485
549	20231205	094000	92907561	942	941	942	941	4347
550	20231205	093900	88817023	941	940	941	940	878
551	20231205	093800	87991702	940	940	940	940	0
552	20231205	093700	87991702	940	940	940	940	255
553	20231205	093600	87752002	940	945	945	940	450
554	20231205	093500	87328992	945	945	945	944	169
555	20231205	093400	87169297	945	943	945	943	6190
556	20231205	093300	81322222	943	940	943	940	2387
557	20231205	093200	79078376	940	940	940	936	804
558	20231205	093100	78325342	937	937	937	937	100
559	20231205	093000	78231642	940	937	940	937	1345
560	20231205	092900	76968813	937	937	937	936	113
561	20231205	092800	76863032	937	931	937	931	308
562	20231205	092700	76575078	937	930	937	930	259
563	20231205	092600	76332408	930	940	940	930	4800
564	20231205	092500	71851992	941	944	944	941	986
565	20231205	092400	70923806	945	946	946	945	13
566	20231205	092300	70911510	947	947	947	947	4
567	20231205	092200	70907722	947	947	948	941	462
568	20231205	092100	70472007	948	947	949	947	1431
569	20231205	092000	69116785	948	945	949	945	2783
570	20231205	091900	66486567	940	937	940	937	2081
571	20231205	091800	64533952	937	939	940	937	1890
572	20231205	091700	62762972	940	940	940	937	2452
573	20231205	091600	60459932	940	940	940	939	352
574	20231205	091500	60129082	943	940	943	939	1727
575	20231205	091400	58506662	940	940	940	940	16381
576	20231205	091300	43108522	940	938	940	937	6671
577	20231205	091200	36839034	938	931	940	931	5213
578	20231205	091100	31963772	927	934	934	927	3902
579	20231205	091000	28339090	934	925	934	925	1002
580	20231205	090900	27408222	925	934	934	925	521
581	20231205	090800	26926108	925	926	926	925	1818
582	20231205	090700	25244408	926	930	940	926	1260
583	20231205	090600	24066787	928	943	943	928	2079
584	20231205	090500	22128940	945	946	959	944	7066
585	20231205	090400	15405051	922	920	948	920	3329
586	20231205	090300	12282962	920	921	924	920	3053
587	20231205	090200	9473009	922	925	925	922	3178
588	20231205	090100	6536730	931	932	932	929	1817
589	20231205	090000	4844543	932	921	932	910	5232