KissMeData/005360/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184400	214211900	2940	2940	2940	2940	974
3	20231201	184300	214211900	2940	2940	2940	2940	0
4	20231201	184200	214211900	2940	2940	2940	2940	0
5	20231201	184100	214211900	2940	2940	2940	2940	0
6	20231201	184000	214211900	2940	2940	2940	2940	0
7	20231201	183900	214211900	2940	2940	2940	2940	0
8	20231201	183800	214211900	2940	2940	2940	2940	0
9	20231201	183700	214211900	2940	2940	2940	2940	0
10	20231201	183600	214211900	2940	2940	2940	2940	0
11	20231201	183500	214211900	2940	2940	2940	2940	0
12	20231201	183400	214211900	2940	2940	2940	2940	0
13	20231201	183300	214211900	2940	2940	2940	2940	0
14	20231201	183200	214211900	2940	2940	2940	2940	0
15	20231201	183100	214211900	2940	2940	2940	2940	0
16	20231201	183000	214211900	2940	2940	2940	2940	0
17	20231201	182900	214211900	2940	2940	2940	2940	0
18	20231201	182800	214211900	2940	2940	2940	2940	0
19	20231201	182700	214211900	2940	2940	2940	2940	0
20	20231201	182600	214211900	2940	2940	2940	2940	0
21	20231201	182500	214211900	2940	2940	2940	2940	0
22	20231201	182400	214211900	2940	2940	2940	2940	0
23	20231201	182300	214211900	2940	2940	2940	2940	0
24	20231201	182200	214211900	2940	2940	2940	2940	0
25	20231201	182100	214211900	2940	2940	2940	2940	0
26	20231201	182000	214211900	2940	2940	2940	2940	0
27	20231201	181900	214211900	2940	2940	2940	2940	0
28	20231201	181800	214211900	2940	2940	2940	2940	0
29	20231201	181700	214211900	2940	2940	2940	2940	0
30	20231201	181600	214211900	2940	2940	2940	2940	0
31	20231201	181500	214211900	2940	2940	2940	2940	0
32	20231201	181400	214211900	2940	2940	2940	2940	974
33	20231201	181300	214211900	2940	2940	2940	2940	0
34	20231201	181200	214211900	2940	2940	2940	2940	0
35	20231201	181100	214211900	2940	2940	2940	2940	0
36	20231201	181000	214211900	2940	2940	2940	2940	0
37	20231201	180900	214211900	2940	2940	2940	2940	0
38	20231201	180800	214211900	2940	2940	2940	2940	0
39	20231201	180700	214211900	2940	2940	2940	2940	0
40	20231201	180600	214211900	2940	2940	2940	2940	0
41	20231201	180500	214211900	2940	2940	2940	2940	0
42	20231201	180400	214211900	2940	2940	2940	2940	0
43	20231201	180300	214211900	2940	2940	2940	2940	0
44	20231201	180200	214211900	2940	2940	2940	2940	0
45	20231201	180100	214211900	2940	2940	2940	2940	0
46	20231201	180000	214211900	2940	2940	2940	2940	0
47	20231201	175900	214211900	2940	2940	2940	2940	0
48	20231201	175800	214211900	2940	2940	2940	2940	0
49	20231201	175700	214211900	2940	2940	2940	2940	0
50	20231201	175600	214211900	2940	2940	2940	2940	0
51	20231201	175500	214211900	2940	2940	2940	2940	0
52	20231201	175400	214211900	2940	2940	2940	2940	0
53	20231201	175300	214211900	2940	2940	2940	2940	0
54	20231201	175200	214211900	2940	2940	2940	2940	0
55	20231201	175100	214211900	2940	2940	2940	2940	0
56	20231201	175000	214211900	2940	2940	2940	2940	0
57	20231201	174900	214211900	2940	2940	2940	2940	0
58	20231201	174800	214211900	2940	2940	2940	2940	0
59	20231201	174700	214211900	2940	2940	2940	2940	0
60	20231201	174600	214211900	2940	2940	2940	2940	0
61	20231201	174500	214211900	2940	2940	2940	2940	0
62	20231201	174400	214211900	2940	2940	2940	2940	974
63	20231201	174300	214211900	2940	2940	2940	2940	0
64	20231201	174200	214211900	2940	2940	2940	2940	0
65	20231201	174100	214211900	2940	2940	2940	2940	0
66	20231201	174000	214211900	2940	2940	2940	2940	0
67	20231201	173900	214211900	2940	2940	2940	2940	0
68	20231201	173800	214211900	2940	2940	2940	2940	0
69	20231201	173700	214211900	2940	2940	2940	2940	0
70	20231201	173600	214211900	2940	2940	2940	2940	0
71	20231201	173500	214211900	2940	2940	2940	2940	0
72	20231201	173400	214211900	2940	2940	2940	2940	0
73	20231201	173300	214211900	2940	2940	2940	2940	0
74	20231201	173200	214211900	2940	2940	2940	2940	0
75	20231201	173100	214211900	2940	2940	2940	2940	0
76	20231201	173000	214211900	2940	2940	2940	2940	0
77	20231201	172900	214211900	2940	2940	2940	2940	0
78	20231201	172800	214211900	2940	2940	2940	2940	0
79	20231201	172700	214211900	2940	2940	2940	2940	0
80	20231201	172600	214211900	2940	2940	2940	2940	0
81	20231201	172500	214211900	2940	2940	2940	2940	0
82	20231201	172400	214211900	2940	2940	2940	2940	0
83	20231201	172300	214211900	2940	2940	2940	2940	0
84	20231201	172200	214211900	2940	2940	2940	2940	0
85	20231201	172100	214211900	2940	2940	2940	2940	0
86	20231201	172000	214211900	2940	2940	2940	2940	0
87	20231201	171900	214211900	2940	2940	2940	2940	0
88	20231201	171800	214211900	2940	2940	2940	2940	0
89	20231201	171700	214211900	2940	2940	2940	2940	0
90	20231201	171600	214211900	2940	2940	2940	2940	0
91	20231201	171500	214211900	2940	2940	2940	2940	0
92	20231201	171400	214211900	2940	2940	2940	2940	974
93	20231201	171300	214211900	2940	2940	2940	2940	0
94	20231201	171200	214211900	2940	2940	2940	2940	0
95	20231201	171100	214211900	2940	2940	2940	2940	0
96	20231201	171000	214211900	2940	2940	2940	2940	0
97	20231201	170900	214211900	2940	2940	2940	2940	0
98	20231201	170800	214211900	2940	2940	2940	2940	0
99	20231201	170700	214211900	2940	2940	2940	2940	0
100	20231201	170600	214211900	2940	2940	2940	2940	0
101	20231201	170500	214211900	2940	2940	2940	2940	0
102	20231201	170400	214211900	2940	2940	2940	2940	0
103	20231201	170300	214211900	2940	2940	2940	2940	0
104	20231201	170200	214211900	2940	2940	2940	2940	0
105	20231201	170100	214211900	2940	2940	2940	2940	0
106	20231201	170000	214211900	2940	2940	2940	2940	0
107	20231201	165900	214211900	2940	2940	2940	2940	0
108	20231201	165800	214211900	2940	2940	2940	2940	0
109	20231201	165700	214211900	2940	2940	2940	2940	0
110	20231201	165600	214211900	2940	2940	2940	2940	0
111	20231201	165500	214211900	2940	2940	2940	2940	0
112	20231201	165400	214211900	2940	2940	2940	2940	0
113	20231201	165300	214211900	2940	2940	2940	2940	0
114	20231201	165200	214211900	2940	2940	2940	2940	0
115	20231201	165100	214211900	2940	2940	2940	2940	0
116	20231201	165000	214211900	2940	2940	2940	2940	0
117	20231201	164900	214211900	2940	2940	2940	2940	0
118	20231201	164800	214211900	2940	2940	2940	2940	0
119	20231201	164700	214211900	2940	2940	2940	2940	0
120	20231201	164600	214211900	2940	2940	2940	2940	0
121	20231201	164500	214211900	2940	2940	2940	2940	0
122	20231201	164400	214211900	2940	2940	2940	2940	974
123	20231201	164300	214211900	2940	2940	2940	2940	0
124	20231201	164200	214211900	2940	2940	2940	2940	0
125	20231201	164100	214211900	2940	2940	2940	2940	0
126	20231201	164000	214211900	2940	2940	2940	2940	0
127	20231201	163900	214211900	2940	2940	2940	2940	0
128	20231201	163800	214211900	2940	2940	2940	2940	0
129	20231201	163700	214211900	2940	2940	2940	2940	0
130	20231201	163600	214211900	2940	2940	2940	2940	0
131	20231201	163500	214211900	2940	2940	2940	2940	0
132	20231201	163400	214211900	2940	2940	2940	2940	0
133	20231201	163300	214211900	2940	2940	2940	2940	0
134	20231201	163200	214211900	2940	2940	2940	2940	0
135	20231201	163100	214211900	2940	2940	2940	2940	0
136	20231201	163000	214211900	2940	2940	2940	2940	0
137	20231201	162900	214211900	2940	2940	2940	2940	0
138	20231201	162800	214211900	2940	2940	2940	2940	0
139	20231201	162700	214211900	2940	2940	2940	2940	0
140	20231201	162600	214211900	2940	2940	2940	2940	0
141	20231201	162500	214211900	2940	2940	2940	2940	0
142	20231201	162400	214211900	2940	2940	2940	2940	0
143	20231201	162300	214211900	2940	2940	2940	2940	0
144	20231201	162200	214211900	2940	2940	2940	2940	0
145	20231201	162100	214211900	2940	2940	2940	2940	0
146	20231201	162000	214211900	2940	2940	2940	2940	0
147	20231201	161900	214211900	2940	2940	2940	2940	0
148	20231201	161800	214211900	2940	2940	2940	2940	0
149	20231201	161700	214211900	2940	2940	2940	2940	0
150	20231201	161600	214211900	2940	2940	2940	2940	0
151	20231201	161500	214211900	2940	2940	2940	2940	0
152	20231201	161400	214211900	2940	2940	2940	2940	974
153	20231201	161300	214211900	2940	2940	2940	2940	0
154	20231201	161200	214211900	2940	2940	2940	2940	0
155	20231201	161100	214211900	2940	2940	2940	2940	0
156	20231201	161000	214211900	2940	2940	2940	2940	0
157	20231201	160900	214211900	2940	2940	2940	2940	0
158	20231201	160800	214211900	2940	2940	2940	2940	0
159	20231201	160700	214211900	2940	2940	2940	2940	0
160	20231201	160600	214211900	2940	2940	2940	2940	0
161	20231201	160500	214211900	2940	2940	2940	2940	0
162	20231201	160400	214211900	2940	2940	2940	2940	0
163	20231201	160300	214211900	2940	2940	2940	2940	0
164	20231201	160200	214211900	2940	2940	2940	2940	0
165	20231201	160100	214211900	2940	2940	2940	2940	0
166	20231201	160000	214211900	2940	2940	2940	2940	0
167	20231201	155900	214211900	2940	2940	2940	2940	0
168	20231201	155800	214211900	2940	2940	2940	2940	0
169	20231201	155700	214211900	2940	2940	2940	2940	0
170	20231201	155600	214211900	2940	2940	2940	2940	0
171	20231201	155500	214211900	2940	2940	2940	2940	0
172	20231201	155400	214211900	2940	2940	2940	2940	0
173	20231201	155300	214211900	2940	2940	2940	2940	0
174	20231201	155200	214211900	2940	2940	2940	2940	0
175	20231201	155100	214211900	2940	2940	2940	2940	0
176	20231201	155000	214211900	2940	2940	2940	2940	0
177	20231201	154900	214211900	2940	2940	2940	2940	0
178	20231201	154800	214211900	2940	2940	2940	2940	0
179	20231201	154700	214211900	2940	2940	2940	2940	0
180	20231201	154600	214211900	2940	2940	2940	2940	0
181	20231201	154500	214211900	2940	2940	2940	2940	0
182	20231201	154400	214211900	2940	2940	2940	2940	974
183	20231201	154300	214211900	2940	2940	2940	2940	0
184	20231201	154200	214211900	2940	2940	2940	2940	0
185	20231201	154100	214211900	2940	2940	2940	2940	0
186	20231201	154000	214211900	2940	2940	2940	2940	0
187	20231201	153900	214211900	2940	2940	2940	2940	0
188	20231201	153800	214211900	2940	2940	2940	2940	0
189	20231201	153700	214211900	2940	2940	2940	2940	0
190	20231201	153600	214211900	2940	2940	2940	2940	0
191	20231201	153500	214211900	2940	2940	2940	2940	0
192	20231201	153400	214211900	2940	2940	2940	2940	0
193	20231201	153300	214211900	2940	2940	2940	2940	0
194	20231201	153200	214211900	2940	2940	2940	2940	0
195	20231201	153100	214211900	2940	2940	2940	2940	0
196	20231201	153000	214211900	2940	2940	2940	2940	974
197	20231201	152900	211348340	2945	2945	2945	2945	0
198	20231201	152800	211348340	2945	2945	2945	2945	0
199	20231201	152700	211348340	2945	2945	2945	2945	0
200	20231201	152600	211348340	2945	2945	2945	2945	0
201	20231201	152500	211348340	2945	2945	2945	2945	0
202	20231201	152400	211348340	2945	2945	2945	2945	0
203	20231201	152300	211348340	2945	2945	2945	2945	0
204	20231201	152200	211348340	2945	2945	2945	2945	0
205	20231201	152100	211348340	2945	2945	2945	2945	0
206	20231201	152000	211348340	2945	2945	2945	2945	0
207	20231201	151900	211348340	2945	2945	2945	2945	27
208	20231201	151800	211268825	2940	2945	2945	2940	67
209	20231201	151700	211071605	2935	2935	2935	2935	53
210	20231201	151600	210916050	2950	2945	2950	2945	1500
211	20231201	151500	206491810	2935	2935	2935	2935	3
212	20231201	151400	206483005	2945	2945	2945	2945	20
213	20231201	151300	206424105	2940	2940	2945	2940	20
214	20231201	151200	206365295	2930	2930	2930	2930	12
215	20231201	151100	206330135	2940	2940	2940	2940	0
216	20231201	151000	206330135	2940	2940	2940	2940	1
217	20231201	150900	206327195	2940	2940	2940	2940	2
218	20231201	150800	206321315	2940	2940	2940	2940	96
219	20231201	150700	206039075	2940	2940	2940	2940	0
220	20231201	150600	206039075	2940	2935	2940	2935	331
221	20231201	150500	205066185	2925	2925	2925	2925	0
222	20231201	150400	205066185	2925	2925	2925	2925	0
223	20231201	150300	205066185	2925	2925	2925	2925	0
224	20231201	150200	205066185	2925	2925	2925	2925	0
225	20231201	150100	205066185	2925	2925	2925	2925	0
226	20231201	150000	205066185	2925	2925	2925	2925	0
227	20231201	145900	205066185	2925	2930	2930	2925	123
228	20231201	145800	204706305	2925	2930	2930	2925	31
229	20231201	145700	204615575	2925	2925	2925	2925	0
230	20231201	145600	204615575	2925	2925	2925	2925	0
231	20231201	145500	204615575	2925	2930	2930	2925	210
232	20231201	145400	204001120	2925	2925	2925	2925	0
233	20231201	145300	204001120	2925	2925	2925	2925	0
234	20231201	145200	204001120	2925	2925	2925	2925	0
235	20231201	145100	204001120	2925	2925	2925	2925	0
236	20231201	145000	204001120	2925	2925	2925	2925	0
237	20231201	144900	204001120	2925	2930	2930	2925	1100
238	20231201	144800	200782320	2935	2935	2935	2935	0
239	20231201	144700	200782320	2935	2935	2935	2935	170
240	20231201	144600	200283370	2940	2940	2940	2940	500
241	20231201	144500	198813370	2940	2940	2940	2940	0
242	20231201	144400	198813370	2940	2940	2940	2940	200
243	20231201	144300	198225370	2940	2940	2940	2940	100
244	20231201	144200	197931370	2925	2925	2925	2925	33
245	20231201	144100	197834845	2940	2940	2940	2940	6
246	20231201	144000	197817205	2940	2940	2940	2940	0
247	20231201	143900	197817205	2940	2925	2940	2925	204
248	20231201	143800	197218945	2925	2925	2925	2925	900
249	20231201	143700	194586445	2925	2930	2930	2925	2950
250	20231201	143600	185957685	2930	2930	2930	2930	0
251	20231201	143500	185957685	2930	2930	2930	2930	250
252	20231201	143400	185225185	2930	2935	2935	2930	800
253	20231201	143300	182880185	2930	2930	2930	2930	0
254	20231201	143200	182880185	2930	2930	2930	2930	0
255	20231201	143100	182880185	2930	2940	2940	2930	4010
256	20231201	143000	171130235	2935	2935	2935	2935	0
257	20231201	142900	171130235	2935	2935	2935	2935	0
258	20231201	142800	171130235	2935	2935	2935	2935	0
259	20231201	142700	171130235	2935	2935	2935	2935	0
260	20231201	142600	171130235	2935	2935	2935	2935	3172
261	20231201	142500	161820415	2935	2935	2935	2935	28
262	20231201	142400	161738235	2930	2930	2930	2930	0
263	20231201	142300	161738235	2930	2930	2930	2930	0
264	20231201	142200	161738235	2930	2930	2930	2930	0
265	20231201	142100	161738235	2930	2930	2930	2930	0
266	20231201	142000	161738235	2930	2930	2930	2930	0
267	20231201	141900	161738235	2930	2930	2930	2930	0
268	20231201	141800	161738235	2930	2930	2930	2930	0
269	20231201	141700	161738235	2930	2930	2930	2930	0
270	20231201	141600	161738235	2930	2930	2930	2930	0
271	20231201	141500	161738235	2930	2935	2935	2930	4203
272	20231201	141400	149420200	2935	2935	2935	2935	6000
273	20231201	141300	131810200	2935	2935	2935	2935	0
274	20231201	141200	131810200	2935	2935	2935	2935	34
275	20231201	141100	131710410	2935	2935	2935	2935	0
276	20231201	141000	131710410	2935	2935	2935	2935	0
277	20231201	140900	131710410	2935	2935	2935	2935	0
278	20231201	140800	131710410	2935	2945	2945	2935	22
279	20231201	140700	131645825	2935	2935	2935	2935	0
280	20231201	140600	131645825	2935	2935	2935	2935	0
281	20231201	140500	131645825	2935	2935	2935	2935	0
282	20231201	140400	131645825	2935	2935	2935	2935	0
283	20231201	140300	131645825	2935	2935	2935	2935	149
284	20231201	140200	131208510	2935	2935	2935	2935	0
285	20231201	140100	131208510	2935	2935	2935	2935	120
286	20231201	140000	130856310	2935	2935	2935	2935	0
287	20231201	135900	130856310	2935	2935	2935	2935	0
288	20231201	135800	130856310	2935	2935	2935	2935	0
289	20231201	135700	130856310	2935	2935	2935	2935	0
290	20231201	135600	130856310	2935	2935	2935	2935	0
291	20231201	135500	130856310	2935	2935	2935	2935	0
292	20231201	135400	130856310	2935	2935	2935	2935	30
293	20231201	135300	130768260	2950	2950	2950	2950	0
294	20231201	135200	130768260	2950	2950	2950	2950	0
295	20231201	135100	130768260	2950	2945	2950	2945	170
296	20231201	135000	130266765	2935	2935	2935	2935	0
297	20231201	134900	130266765	2935	2935	2935	2935	1018
298	20231201	134800	127278935	2950	2950	2950	2950	4
299	20231201	134700	127267135	2950	2950	2950	2950	1
300	20231201	134600	127264185	2950	2950	2950	2950	0
301	20231201	134500	127264185	2950	2950	2950	2950	0
302	20231201	134400	127264185	2950	2950	2950	2950	0
303	20231201	134300	127264185	2950	2950	2950	2950	0
304	20231201	134200	127264185	2950	2950	2950	2950	0
305	20231201	134100	127264185	2950	2950	2950	2950	0
306	20231201	134000	127264185	2950	2950	2950	2950	14
307	20231201	133900	127222885	2950	2950	2950	2950	0
308	20231201	133800	127222885	2950	2950	2950	2950	0
309	20231201	133700	127222885	2950	2950	2950	2950	0
310	20231201	133600	127222885	2950	2950	2950	2950	1
311	20231201	133500	127219935	2945	2945	2945	2945	0
312	20231201	133400	127219935	2945	2945	2945	2945	1
313	20231201	133300	127216990	2930	2930	2930	2930	0
314	20231201	133200	127216990	2930	2930	2930	2930	0
315	20231201	133100	127216990	2930	2930	2930	2930	0
316	20231201	133000	127216990	2930	2930	2930	2930	0
317	20231201	132900	127216990	2930	2930	2930	2930	0
318	20231201	132800	127216990	2930	2930	2930	2930	0
319	20231201	132700	127216990	2930	2940	2940	2930	1500
320	20231201	132600	122815155	2950	2950	2950	2950	2
321	20231201	132500	122809255	2950	2950	2950	2950	1
322	20231201	132400	122806305	2950	2940	2950	2940	5300
323	20231201	132300	107189915	2935	2935	2935	2935	0
324	20231201	132200	107189915	2935	2935	2935	2935	0
325	20231201	132100	107189915	2935	2935	2935	2935	0
326	20231201	132000	107189915	2935	2935	2935	2935	0
327	20231201	131900	107189915	2935	2935	2935	2935	0
328	20231201	131800	107189915	2935	2935	2935	2935	0
329	20231201	131700	107189915	2935	2935	2935	2935	0
330	20231201	131600	107189915	2935	2935	2935	2935	0
331	20231201	131500	107189915	2935	2935	2935	2935	0
332	20231201	131400	107189915	2935	2935	2935	2935	0
333	20231201	131300	107189915	2935	2935	2935	2935	0
334	20231201	131200	107189915	2935	2935	2935	2935	6
335	20231201	131100	107172305	2935	2940	2940	2935	15
336	20231201	131000	107128230	2935	2935	2935	2935	0
337	20231201	130900	107128230	2935	2935	2935	2935	0
338	20231201	130800	107128230	2935	2935	2935	2935	500
339	20231201	130700	105660730	2935	2935	2935	2935	0
340	20231201	130600	105660730	2935	2935	2935	2935	0
341	20231201	130500	105660730	2935	2935	2935	2935	0
342	20231201	130400	105660730	2935	2935	2935	2935	0
343	20231201	130300	105660730	2935	2935	2935	2935	0
344	20231201	130200	105660730	2935	2935	2935	2935	0
345	20231201	130100	105660730	2935	2935	2935	2935	0
346	20231201	130000	105660730	2935	2935	2935	2935	5
347	20231201	125900	105646055	2940	2940	2940	2940	0
348	20231201	125800	105646055	2940	2940	2940	2940	5
349	20231201	125700	105631355	2940	2940	2940	2940	0
350	20231201	125600	105631355	2940	2940	2940	2940	0
351	20231201	125500	105631355	2940	2940	2940	2940	0
352	20231201	125400	105631355	2940	2940	2940	2940	0
353	20231201	125300	105631355	2940	2940	2940	2940	0
354	20231201	125200	105631355	2940	2940	2940	2940	0
355	20231201	125100	105631355	2940	2940	2940	2940	0
356	20231201	125000	105631355	2940	2940	2940	2940	0
357	20231201	124900	105631355	2940	2940	2940	2940	0
358	20231201	124800	105631355	2940	2940	2940	2940	0
359	20231201	124700	105631355	2940	2940	2940	2940	1
360	20231201	124600	105628415	2935	2935	2935	2935	500
361	20231201	124500	104160915	2940	2940	2940	2940	0
362	20231201	124400	104160915	2940	2940	2940	2940	161
363	20231201	124300	103687575	2940	2940	2940	2940	0
364	20231201	124200	103687575	2940	2940	2940	2940	0
365	20231201	124100	103687575	2940	2940	2940	2940	0
366	20231201	124000	103687575	2940	2940	2940	2940	0
367	20231201	123900	103687575	2940	2940	2940	2940	0
368	20231201	123800	103687575	2940	2940	2940	2940	0
369	20231201	123700	103687575	2940	2940	2940	2940	100
370	20231201	123600	103393575	2935	2935	2935	2935	0
371	20231201	123500	103393575	2935	2935	2935	2935	0
372	20231201	123400	103393575	2935	2935	2935	2935	0
373	20231201	123300	103393575	2935	2935	2935	2935	0
374	20231201	123200	103393575	2935	2935	2935	2935	1
375	20231201	123100	103390640	2935	2935	2935	2935	0
376	20231201	123000	103390640	2935	2935	2935	2935	0
377	20231201	122900	103390640	2935	2945	2945	2935	3000
378	20231201	122800	94576570	2945	2945	2945	2945	10
379	20231201	122700	94547120	2945	2945	2945	2945	0
380	20231201	122600	94547120	2945	2945	2945	2945	273
381	20231201	122500	93743135	2945	2945	2945	2945	0
382	20231201	122400	93743135	2945	2945	2945	2945	0
383	20231201	122300	93743135	2945	2945	2945	2945	0
384	20231201	122200	93743135	2945	2945	2945	2945	0
385	20231201	122100	93743135	2945	2945	2945	2945	0
386	20231201	122000	93743135	2945	2945	2945	2945	0
387	20231201	121900	93743135	2945	2945	2945	2945	0
388	20231201	121800	93743135	2945	2945	2945	2945	0
389	20231201	121700	93743135	2945	2945	2945	2945	0
390	20231201	121600	93743135	2945	2945	2945	2945	20
391	20231201	121500	93684235	2950	2950	2950	2950	3
392	20231201	121400	93675385	2945	2945	2945	2945	13
393	20231201	121300	93637100	2950	2950	2950	2950	1
394	20231201	121200	93634150	2950	2950	2950	2950	16
395	20231201	121100	93586950	2950	2950	2950	2950	0
396	20231201	121000	93586950	2950	2950	2950	2950	0
397	20231201	120900	93586950	2950	2950	2950	2950	0
398	20231201	120800	93586950	2950	2950	2950	2950	171
399	20231201	120700	93082500	2940	2940	2940	2940	0
400	20231201	120600	93082500	2940	2940	2940	2940	0
401	20231201	120500	93082500	2940	2940	2940	2940	0
402	20231201	120400	93082500	2940	2945	2945	2940	2880
403	20231201	120300	84612295	2945	2945	2945	2945	100
404	20231201	120200	84317795	2945	2945	2945	2945	0
405	20231201	120100	84317795	2945	2945	2945	2945	0
406	20231201	120000	84317795	2945	2945	2945	2945	0
407	20231201	115900	84317795	2945	2945	2945	2945	0
408	20231201	115800	84317795	2945	2945	2945	2945	103
409	20231201	115700	84014460	2950	2950	2950	2950	0
410	20231201	115600	84014460	2950	2950	2950	2950	0
411	20231201	115500	84014460	2950	2950	2950	2950	0
412	20231201	115400	84014460	2950	2950	2950	2950	33
413	20231201	115300	83917110	2950	2950	2950	2950	0
414	20231201	115200	83917110	2950	2950	2950	2950	35
415	20231201	115100	83813860	2945	2945	2945	2945	0
416	20231201	115000	83813860	2945	2945	2945	2945	0
417	20231201	114900	83813860	2945	2945	2945	2945	0
418	20231201	114800	83813860	2945	2945	2945	2945	0
419	20231201	114700	83813860	2945	2945	2945	2945	0
420	20231201	114600	83813860	2945	2945	2945	2945	0
421	20231201	114500	83813860	2945	2945	2945	2945	0
422	20231201	114400	83813860	2945	2945	2945	2945	0
423	20231201	114300	83813860	2945	2945	2945	2945	1
424	20231201	114200	83810915	2945	2945	2945	2945	305
425	20231201	114100	82912690	2950	2950	2950	2950	0
426	20231201	114000	82912690	2950	2950	2950	2950	0
427	20231201	113900	82912690	2950	2950	2950	2950	0
428	20231201	113800	82912690	2950	2945	2950	2945	335
429	20231201	113700	81926090	2950	2950	2950	2950	0
430	20231201	113600	81926090	2950	2950	2950	2950	0
431	20231201	113500	81926090	2950	2950	2950	2950	0
432	20231201	113400	81926090	2950	2950	2950	2950	0
433	20231201	113300	81926090	2950	2950	2950	2950	0
434	20231201	113200	81926090	2950	2950	2950	2950	0
435	20231201	113100	81926090	2950	2950	2950	2950	0
436	20231201	113000	81926090	2950	2950	2950	2950	0
437	20231201	112900	81926090	2950	2950	2950	2950	0
438	20231201	112800	81926090	2950	2950	2950	2950	0
439	20231201	112700	81926090	2950	2950	2950	2950	14
440	20231201	112600	81884790	2950	2950	2950	2950	1000
441	20231201	112500	78934790	2945	2945	2945	2945	0
442	20231201	112400	78934790	2945	2945	2945	2945	0
443	20231201	112300	78934790	2945	2945	2945	2945	1001
444	20231201	112200	75986845	2945	2945	2945	2945	1
445	20231201	112100	75983900	2945	2945	2945	2945	0
446	20231201	112000	75983900	2945	2945	2945	2945	0
447	20231201	111900	75983900	2945	2945	2945	2945	0
448	20231201	111800	75983900	2945	2945	2945	2945	0
449	20231201	111700	75983900	2945	2950	2950	2945	354
450	20231201	111600	74941365	2950	2945	2950	2945	51
451	20231201	111500	74790920	2945	2945	2945	2945	0
452	20231201	111400	74790920	2945	2945	2945	2945	112
453	20231201	111300	74461080	2945	2945	2945	2945	0
454	20231201	111200	74461080	2945	2945	2945	2945	100
455	20231201	111100	74166580	2950	2950	2950	2950	1
456	20231201	111000	74163630	2950	2950	2950	2950	23
457	20231201	110900	74095780	2940	2940	2940	2940	0
458	20231201	110800	74095780	2940	2940	2940	2940	0
459	20231201	110700	74095780	2940	2940	2940	2940	0
460	20231201	110600	74095780	2940	2940	2940	2940	0
461	20231201	110500	74095780	2940	2940	2940	2940	0
462	20231201	110400	74095780	2940	2940	2940	2940	0
463	20231201	110300	74095780	2940	2940	2940	2940	0
464	20231201	110200	74095780	2940	2940	2940	2940	0
465	20231201	110100	74095780	2940	2940	2940	2940	0
466	20231201	110000	74095780	2940	2940	2940	2940	462
467	20231201	105900	72737500	2940	2940	2940	2940	0
468	20231201	105800	72737500	2940	2940	2940	2940	20
469	20231201	105700	72678700	2940	2945	2945	2940	92
470	20231201	105600	72408210	2950	2950	2950	2950	0
471	20231201	105500	72408210	2950	2950	2950	2950	56
472	20231201	105400	72243010	2950	2950	2950	2950	200
473	20231201	105300	71653010	2950	2950	2950	2950	1
474	20231201	105200	71650060	2940	2940	2940	2940	0
475	20231201	105100	71650060	2940	2945	2945	2940	6
476	20231201	105000	71632400	2950	2950	2950	2950	0
477	20231201	104900	71632400	2950	2950	2950	2950	271
478	20231201	104800	70832950	2945	2945	2945	2945	0
479	20231201	104700	70832950	2945	2945	2945	2945	0
480	20231201	104600	70832950	2945	2945	2945	2945	0
481	20231201	104500	70832950	2945	2945	2945	2945	0
482	20231201	104400	70832950	2945	2945	2945	2945	0
483	20231201	104300	70832950	2945	2945	2945	2945	152
484	20231201	104200	70385310	2950	2950	2950	2950	35
485	20231201	104100	70282060	2945	2945	2945	2945	0
486	20231201	104000	70282060	2945	2945	2945	2945	0
487	20231201	103900	70282060	2945	2945	2945	2945	0
488	20231201	103800	70282060	2945	2945	2945	2945	474
489	20231201	103700	68886130	2945	2945	2945	2945	0
490	20231201	103600	68886130	2945	2945	2945	2945	0
491	20231201	103500	68886130	2945	2945	2945	2945	0
492	20231201	103400	68886130	2945	2945	2945	2945	0
493	20231201	103300	68886130	2945	2945	2945	2945	0
494	20231201	103200	68886130	2945	2945	2945	2945	205
495	20231201	103100	68282405	2950	2950	2950	2950	0
496	20231201	103000	68282405	2950	2950	2950	2950	0
497	20231201	102900	68282405	2950	2950	2950	2950	4
498	20231201	102800	68270605	2950	2950	2950	2950	0
499	20231201	102700	68270605	2950	2950	2950	2950	50
500	20231201	102600	68123105	2950	2945	2950	2945	892
501	20231201	102500	65495525	2940	2940	2940	2940	1339
502	20231201	102400	61558865	2940	2940	2940	2940	222
503	20231201	102300	60906185	2945	2945	2945	2945	0
504	20231201	102200	60906185	2945	2945	2945	2945	0
505	20231201	102100	60906185	2945	2945	2945	2945	1
506	20231201	102000	60903240	2945	2945	2945	2945	4
507	20231201	101900	60891460	2940	2940	2940	2940	1
508	20231201	101800	60888520	2940	2940	2940	2940	0
509	20231201	101700	60888520	2940	2940	2940	2940	0
510	20231201	101600	60888520	2940	2940	2940	2940	0
511	20231201	101500	60888520	2940	2940	2940	2940	200
512	20231201	101400	60300520	2940	2940	2940	2940	18
513	20231201	101300	60247600	2940	2940	2940	2940	0
514	20231201	101200	60247600	2940	2940	2940	2940	66
515	20231201	101100	60053560	2940	2940	2940	2940	2
516	20231201	101000	60047680	2945	2945	2945	2945	2
517	20231201	100900	60041790	2940	2940	2940	2940	0
518	20231201	100800	60041790	2940	2940	2940	2940	101
519	20231201	100700	59744850	2940	2940	2940	2940	161
520	20231201	100600	59271510	2940	2940	2940	2940	0
521	20231201	100500	59271510	2940	2940	2940	2940	0
522	20231201	100400	59271510	2940	2940	2940	2940	0
523	20231201	100300	59271510	2940	2940	2940	2940	1
524	20231201	100200	59268570	2940	2940	2940	2940	13
525	20231201	100100	59230350	2940	2940	2940	2940	0
526	20231201	100000	59230350	2940	2940	2940	2940	0
527	20231201	095900	59230350	2940	2940	2940	2940	366
528	20231201	095800	58154310	2940	2940	2940	2940	0
529	20231201	095700	58154310	2940	2940	2940	2940	622
530	20231201	095600	56325630	2935	2935	2935	2935	99
531	20231201	095500	56035065	2935	2935	2935	2935	0
532	20231201	095400	56035065	2935	2940	2940	2935	111
533	20231201	095300	55709275	2940	2940	2940	2940	17
534	20231201	095200	55659295	2940	2940	2940	2940	0
535	20231201	095100	55659295	2940	2940	2940	2940	54
536	20231201	095000	55500535	2940	2940	2940	2940	2
537	20231201	094900	55494655	2935	2935	2935	2935	204
538	20231201	094800	54895915	2940	2940	2940	2940	38
539	20231201	094700	54784195	2940	2940	2940	2940	0
540	20231201	094600	54784195	2940	2940	2940	2940	2
541	20231201	094500	54778315	2935	2940	2940	2935	2578
542	20231201	094400	47211785	2940	2940	2940	2940	1
543	20231201	094300	47208845	2940	2940	2940	2940	36
544	20231201	094200	47103005	2940	2940	2940	2940	24
545	20231201	094100	47032445	2940	2940	2940	2940	24
546	20231201	094000	46961885	2940	2940	2940	2940	687
547	20231201	093900	44942105	2945	2945	2945	2945	0
548	20231201	093800	44942105	2945	2945	2945	2945	0
549	20231201	093700	44942105	2945	2945	2945	2945	3
550	20231201	093600	44933270	2945	2945	2945	2945	4
551	20231201	093500	44921490	2935	2935	2935	2935	100
552	20231201	093400	44627990	2935	2935	2935	2935	40
553	20231201	093300	44510590	2935	2935	2935	2935	44
554	20231201	093200	44381450	2935	2935	2935	2935	46
555	20231201	093100	44246440	2935	2935	2935	2935	0
556	20231201	093000	44246440	2935	2935	2935	2935	200
557	20231201	092900	43659440	2935	2935	2935	2935	200
558	20231201	092800	43072440	2935	2935	2935	2935	0
559	20231201	092700	43072440	2935	2935	2935	2935	56
560	20231201	092600	42908080	2930	2930	2930	2930	0
561	20231201	092500	42908080	2930	2930	2930	2930	0
562	20231201	092400	42908080	2930	2930	2930	2930	0
563	20231201	092300	42908080	2930	2930	2930	2930	0
564	20231201	092200	42908080	2930	2930	2930	2930	0
565	20231201	092100	42908080	2930	2930	2930	2930	0
566	20231201	092000	42908080	2930	2930	2930	2930	0
567	20231201	091900	42908080	2930	2935	2935	2930	34
568	20231201	091800	42808375	2945	2945	2945	2945	0
569	20231201	091700	42808375	2945	2945	2945	2945	0
570	20231201	091600	42808375	2945	2930	2945	2930	18
571	20231201	091500	42755380	2930	2930	2930	2930	0
572	20231201	091400	42755380	2930	2930	2930	2930	0
573	20231201	091300	42755380	2930	2930	2930	2930	46
574	20231201	091200	42620600	2930	2930	2930	2930	0
575	20231201	091100	42620600	2930	2940	2945	2930	2725
576	20231201	091000	34607880	2940	2940	2940	2940	9
577	20231201	090900	34581420	2940	2930	2940	2930	540
578	20231201	090800	32995820	2930	2930	2930	2930	992
579	20231201	090700	30089260	2945	2945	2945	2945	1
580	20231201	090600	30086315	2945	2945	2945	2945	0
581	20231201	090500	30086315	2945	2945	2945	2945	30
582	20231201	090400	29997965	2945	2945	2945	2945	32
583	20231201	090300	29903725	2945	2935	2945	2935	2851
584	20231201	090200	21522945	2930	2930	2930	2930	0
585	20231201	090100	21522945	2930	2925	2930	2925	915
586	20231201	090000	18842840	2925	2920	2925	2920	6453