KissMeData/005360/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184400	326866210	2955	2955	2955	2955	4435
3	20231204	184300	326866210	2955	2955	2955	2955	0
4	20231204	184200	326866210	2955	2955	2955	2955	0
5	20231204	184100	326866210	2955	2955	2955	2955	0
6	20231204	184000	326866210	2955	2955	2955	2955	0
7	20231204	183900	326866210	2955	2955	2955	2955	0
8	20231204	183800	326866210	2955	2955	2955	2955	0
9	20231204	183700	326866210	2955	2955	2955	2955	0
10	20231204	183600	326866210	2955	2955	2955	2955	0
11	20231204	183500	326866210	2955	2955	2955	2955	0
12	20231204	183400	326866210	2955	2955	2955	2955	0
13	20231204	183300	326866210	2955	2955	2955	2955	0
14	20231204	183200	326866210	2955	2955	2955	2955	0
15	20231204	183100	326866210	2955	2955	2955	2955	0
16	20231204	183000	326866210	2955	2955	2955	2955	0
17	20231204	182900	326866210	2955	2955	2955	2955	0
18	20231204	182800	326866210	2955	2955	2955	2955	0
19	20231204	182700	326866210	2955	2955	2955	2955	0
20	20231204	182600	326866210	2955	2955	2955	2955	0
21	20231204	182500	326866210	2955	2955	2955	2955	0
22	20231204	182400	326866210	2955	2955	2955	2955	0
23	20231204	182300	326866210	2955	2955	2955	2955	0
24	20231204	182200	326866210	2955	2955	2955	2955	0
25	20231204	182100	326866210	2955	2955	2955	2955	0
26	20231204	182000	326866210	2955	2955	2955	2955	0
27	20231204	181900	326866210	2955	2955	2955	2955	0
28	20231204	181800	326866210	2955	2955	2955	2955	0
29	20231204	181700	326866210	2955	2955	2955	2955	0
30	20231204	181600	326866210	2955	2955	2955	2955	0
31	20231204	181500	326866210	2955	2955	2955	2955	0
32	20231204	181400	326866210	2955	2955	2955	2955	4435
33	20231204	181300	326866210	2955	2955	2955	2955	0
34	20231204	181200	326866210	2955	2955	2955	2955	0
35	20231204	181100	326866210	2955	2955	2955	2955	0
36	20231204	181000	326866210	2955	2955	2955	2955	0
37	20231204	180900	326866210	2955	2955	2955	2955	0
38	20231204	180800	326866210	2955	2955	2955	2955	0
39	20231204	180700	326866210	2955	2955	2955	2955	0
40	20231204	180600	326866210	2955	2955	2955	2955	0
41	20231204	180500	326866210	2955	2955	2955	2955	0
42	20231204	180400	326866210	2955	2955	2955	2955	0
43	20231204	180300	326866210	2955	2955	2955	2955	0
44	20231204	180200	326866210	2955	2955	2955	2955	0
45	20231204	180100	326866210	2955	2955	2955	2955	0
46	20231204	180000	326866210	2955	2955	2955	2955	0
47	20231204	175900	326866210	2955	2955	2955	2955	0
48	20231204	175800	326866210	2955	2955	2955	2955	0
49	20231204	175700	326866210	2955	2955	2955	2955	0
50	20231204	175600	326866210	2955	2955	2955	2955	0
51	20231204	175500	326866210	2955	2955	2955	2955	0
52	20231204	175400	326866210	2955	2955	2955	2955	0
53	20231204	175300	326866210	2955	2955	2955	2955	0
54	20231204	175200	326866210	2955	2955	2955	2955	0
55	20231204	175100	326866210	2955	2955	2955	2955	0
56	20231204	175000	326866210	2955	2955	2955	2955	0
57	20231204	174900	326866210	2955	2955	2955	2955	0
58	20231204	174800	326866210	2955	2955	2955	2955	0
59	20231204	174700	326866210	2955	2955	2955	2955	0
60	20231204	174600	326866210	2955	2955	2955	2955	0
61	20231204	174500	326866210	2955	2955	2955	2955	0
62	20231204	174400	326866210	2955	2955	2955	2955	4435
63	20231204	174300	326866210	2955	2955	2955	2955	0
64	20231204	174200	326866210	2955	2955	2955	2955	0
65	20231204	174100	326866210	2955	2955	2955	2955	0
66	20231204	174000	326866210	2955	2955	2955	2955	0
67	20231204	173900	326866210	2955	2955	2955	2955	0
68	20231204	173800	326866210	2955	2955	2955	2955	0
69	20231204	173700	326866210	2955	2955	2955	2955	0
70	20231204	173600	326866210	2955	2955	2955	2955	0
71	20231204	173500	326866210	2955	2955	2955	2955	0
72	20231204	173400	326866210	2955	2955	2955	2955	0
73	20231204	173300	326866210	2955	2955	2955	2955	0
74	20231204	173200	326866210	2955	2955	2955	2955	0
75	20231204	173100	326866210	2955	2955	2955	2955	0
76	20231204	173000	326866210	2955	2955	2955	2955	0
77	20231204	172900	326866210	2955	2955	2955	2955	0
78	20231204	172800	326866210	2955	2955	2955	2955	0
79	20231204	172700	326866210	2955	2955	2955	2955	0
80	20231204	172600	326866210	2955	2955	2955	2955	0
81	20231204	172500	326866210	2955	2955	2955	2955	0
82	20231204	172400	326866210	2955	2955	2955	2955	0
83	20231204	172300	326866210	2955	2955	2955	2955	0
84	20231204	172200	326866210	2955	2955	2955	2955	0
85	20231204	172100	326866210	2955	2955	2955	2955	0
86	20231204	172000	326866210	2955	2955	2955	2955	0
87	20231204	171900	326866210	2955	2955	2955	2955	0
88	20231204	171800	326866210	2955	2955	2955	2955	0
89	20231204	171700	326866210	2955	2955	2955	2955	0
90	20231204	171600	326866210	2955	2955	2955	2955	0
91	20231204	171500	326866210	2955	2955	2955	2955	0
92	20231204	171400	326866210	2955	2955	2955	2955	4435
93	20231204	171300	326866210	2955	2955	2955	2955	0
94	20231204	171200	326866210	2955	2955	2955	2955	0
95	20231204	171100	326866210	2955	2955	2955	2955	0
96	20231204	171000	326866210	2955	2955	2955	2955	0
97	20231204	170900	326866210	2955	2955	2955	2955	0
98	20231204	170800	326866210	2955	2955	2955	2955	0
99	20231204	170700	326866210	2955	2955	2955	2955	0
100	20231204	170600	326866210	2955	2955	2955	2955	0
101	20231204	170500	326866210	2955	2955	2955	2955	0
102	20231204	170400	326866210	2955	2955	2955	2955	0
103	20231204	170300	326866210	2955	2955	2955	2955	0
104	20231204	170200	326866210	2955	2955	2955	2955	0
105	20231204	170100	326866210	2955	2955	2955	2955	0
106	20231204	170000	326866210	2955	2955	2955	2955	0
107	20231204	165900	326866210	2955	2955	2955	2955	0
108	20231204	165800	326866210	2955	2955	2955	2955	0
109	20231204	165700	326866210	2955	2955	2955	2955	0
110	20231204	165600	326866210	2955	2955	2955	2955	0
111	20231204	165500	326866210	2955	2955	2955	2955	0
112	20231204	165400	326866210	2955	2955	2955	2955	0
113	20231204	165300	326866210	2955	2955	2955	2955	0
114	20231204	165200	326866210	2955	2955	2955	2955	0
115	20231204	165100	326866210	2955	2955	2955	2955	0
116	20231204	165000	326866210	2955	2955	2955	2955	0
117	20231204	164900	326866210	2955	2955	2955	2955	0
118	20231204	164800	326866210	2955	2955	2955	2955	0
119	20231204	164700	326866210	2955	2955	2955	2955	0
120	20231204	164600	326866210	2955	2955	2955	2955	0
121	20231204	164500	326866210	2955	2955	2955	2955	0
122	20231204	164400	326866210	2955	2955	2955	2955	4435
123	20231204	164300	326866210	2955	2955	2955	2955	0
124	20231204	164200	326866210	2955	2955	2955	2955	0
125	20231204	164100	326866210	2955	2955	2955	2955	0
126	20231204	164000	326866210	2955	2955	2955	2955	0
127	20231204	163900	326866210	2955	2955	2955	2955	0
128	20231204	163800	326866210	2955	2955	2955	2955	0
129	20231204	163700	326866210	2955	2955	2955	2955	0
130	20231204	163600	326866210	2955	2955	2955	2955	0
131	20231204	163500	326866210	2955	2955	2955	2955	0
132	20231204	163400	326866210	2955	2955	2955	2955	0
133	20231204	163300	326866210	2955	2955	2955	2955	0
134	20231204	163200	326866210	2955	2955	2955	2955	0
135	20231204	163100	326866210	2955	2955	2955	2955	0
136	20231204	163000	326866210	2955	2955	2955	2955	0
137	20231204	162900	326866210	2955	2955	2955	2955	0
138	20231204	162800	326866210	2955	2955	2955	2955	0
139	20231204	162700	326866210	2955	2955	2955	2955	0
140	20231204	162600	326866210	2955	2955	2955	2955	0
141	20231204	162500	326866210	2955	2955	2955	2955	0
142	20231204	162400	326866210	2955	2955	2955	2955	0
143	20231204	162300	326866210	2955	2955	2955	2955	0
144	20231204	162200	326866210	2955	2955	2955	2955	0
145	20231204	162100	326866210	2955	2955	2955	2955	0
146	20231204	162000	326866210	2955	2955	2955	2955	0
147	20231204	161900	326866210	2955	2955	2955	2955	0
148	20231204	161800	326866210	2955	2955	2955	2955	0
149	20231204	161700	326866210	2955	2955	2955	2955	0
150	20231204	161600	326866210	2955	2955	2955	2955	0
151	20231204	161500	326866210	2955	2955	2955	2955	0
152	20231204	161400	326866210	2955	2955	2955	2955	4435
153	20231204	161300	326866210	2955	2955	2955	2955	0
154	20231204	161200	326866210	2955	2955	2955	2955	0
155	20231204	161100	326866210	2955	2955	2955	2955	0
156	20231204	161000	326866210	2955	2955	2955	2955	0
157	20231204	160900	326866210	2955	2955	2955	2955	0
158	20231204	160800	326866210	2955	2955	2955	2955	0
159	20231204	160700	326866210	2955	2955	2955	2955	0
160	20231204	160600	326866210	2955	2955	2955	2955	0
161	20231204	160500	326866210	2955	2955	2955	2955	0
162	20231204	160400	326866210	2955	2955	2955	2955	0
163	20231204	160300	326866210	2955	2955	2955	2955	0
164	20231204	160200	326866210	2955	2955	2955	2955	0
165	20231204	160100	326866210	2955	2955	2955	2955	0
166	20231204	160000	326866210	2955	2955	2955	2955	0
167	20231204	155900	326866210	2955	2955	2955	2955	0
168	20231204	155800	326866210	2955	2955	2955	2955	0
169	20231204	155700	326866210	2955	2955	2955	2955	0
170	20231204	155600	326866210	2955	2955	2955	2955	0
171	20231204	155500	326866210	2955	2955	2955	2955	0
172	20231204	155400	326866210	2955	2955	2955	2955	0
173	20231204	155300	326866210	2955	2955	2955	2955	0
174	20231204	155200	326866210	2955	2955	2955	2955	0
175	20231204	155100	326866210	2955	2955	2955	2955	0
176	20231204	155000	326866210	2955	2955	2955	2955	0
177	20231204	154900	326866210	2955	2955	2955	2955	0
178	20231204	154800	326866210	2955	2955	2955	2955	0
179	20231204	154700	326866210	2955	2955	2955	2955	0
180	20231204	154600	326866210	2955	2955	2955	2955	0
181	20231204	154500	326866210	2955	2955	2955	2955	0
182	20231204	154400	326866210	2955	2955	2955	2955	4435
183	20231204	154300	326866210	2955	2955	2955	2955	0
184	20231204	154200	326866210	2955	2955	2955	2955	0
185	20231204	154100	326866210	2955	2955	2955	2955	0
186	20231204	154000	326866210	2955	2955	2955	2955	0
187	20231204	153900	326866210	2955	2955	2955	2955	0
188	20231204	153800	326866210	2955	2955	2955	2955	0
189	20231204	153700	326866210	2955	2955	2955	2955	0
190	20231204	153600	326866210	2955	2955	2955	2955	0
191	20231204	153500	326866210	2955	2955	2955	2955	0
192	20231204	153400	326866210	2955	2955	2955	2955	0
193	20231204	153300	326866210	2955	2955	2955	2955	0
194	20231204	153200	326866210	2955	2955	2955	2955	0
195	20231204	153100	326866210	2955	2955	2955	2955	0
196	20231204	153000	326866210	2955	2955	2955	2955	4435
197	20231204	152900	313760785	2955	2955	2955	2955	0
198	20231204	152800	313760785	2955	2955	2955	2955	0
199	20231204	152700	313760785	2955	2955	2955	2955	0
200	20231204	152600	313760785	2955	2955	2955	2955	0
201	20231204	152500	313760785	2955	2955	2955	2955	0
202	20231204	152400	313760785	2955	2955	2955	2955	0
203	20231204	152300	313760785	2955	2955	2955	2955	0
204	20231204	152200	313760785	2955	2955	2955	2955	0
205	20231204	152100	313760785	2955	2955	2955	2955	0
206	20231204	152000	313760785	2955	2955	2955	2955	0
207	20231204	151900	313760785	2955	2950	2955	2950	1000
208	20231204	151800	310805845	2955	2945	2955	2945	4236
209	20231204	151700	298307980	2940	2940	2940	2940	10
210	20231204	151600	298278580	2940	2940	2940	2940	24
211	20231204	151500	298208020	2940	2940	2940	2940	0
212	20231204	151400	298208020	2940	2940	2940	2940	197
213	20231204	151300	297628840	2940	2940	2940	2940	0
214	20231204	151200	297628840	2940	2940	2940	2940	103
215	20231204	151100	297326020	2940	2940	2940	2940	100
216	20231204	151000	297032020	2945	2945	2945	2945	100
217	20231204	150900	296737520	2945	2945	2945	2945	6
218	20231204	150800	296719850	2935	2935	2935	2935	0
219	20231204	150700	296719850	2935	2935	2935	2935	0
220	20231204	150600	296719850	2935	2935	2935	2935	5000
221	20231204	150500	282044850	2940	2940	2940	2940	0
222	20231204	150400	282044850	2940	2940	2940	2940	0
223	20231204	150300	282044850	2940	2940	2940	2940	0
224	20231204	150200	282044850	2940	2940	2940	2940	10
225	20231204	150100	282015450	2940	2940	2940	2940	0
226	20231204	150000	282015450	2940	2940	2940	2940	0
227	20231204	145900	282015450	2940	2940	2940	2940	0
228	20231204	145800	282015450	2940	2940	2940	2940	0
229	20231204	145700	282015450	2940	2940	2940	2940	5
230	20231204	145600	282000750	2940	2940	2940	2940	10
231	20231204	145500	281971350	2940	2940	2940	2940	95
232	20231204	145400	281692050	2940	2940	2940	2940	0
233	20231204	145300	281692050	2940	2940	2940	2940	1
234	20231204	145200	281689110	2940	2940	2940	2940	1
235	20231204	145100	281686170	2935	2935	2935	2935	0
236	20231204	145000	281686170	2935	2935	2935	2935	473
237	20231204	144900	280297915	2935	2935	2935	2935	0
238	20231204	144800	280297915	2935	2935	2935	2935	0
239	20231204	144700	280297915	2935	2935	2935	2935	0
240	20231204	144600	280297915	2935	2935	2935	2935	0
241	20231204	144500	280297915	2935	2935	2940	2935	149
242	20231204	144400	279860590	2935	2935	2935	2935	400
243	20231204	144300	278686590	2935	2935	2935	2935	453
244	20231204	144200	277357035	2925	2925	2925	2925	4039
245	20231204	144100	265542960	2925	2925	2925	2925	0
246	20231204	144000	265542960	2925	2935	2935	2925	8
247	20231204	143900	265519550	2925	2925	2925	2925	0
248	20231204	143800	265519550	2925	2930	2930	2925	374
249	20231204	143700	264425510	2935	2935	2935	2935	0
250	20231204	143600	264425510	2935	2935	2935	2935	0
251	20231204	143500	264425510	2935	2935	2935	2935	0
252	20231204	143400	264425510	2935	2935	2935	2935	10
253	20231204	143300	264396160	2935	2935	2935	2935	0
254	20231204	143200	264396160	2935	2935	2935	2935	71
255	20231204	143100	264187775	2935	2935	2935	2935	0
256	20231204	143000	264187775	2935	2935	2935	2935	0
257	20231204	142900	264187775	2935	2935	2935	2935	106
258	20231204	142800	263876665	2940	2940	2940	2940	35
259	20231204	142700	263773765	2940	2940	2940	2940	35
260	20231204	142600	263670865	2940	2940	2940	2940	0
261	20231204	142500	263670865	2940	2940	2940	2940	0
262	20231204	142400	263670865	2940	2940	2940	2940	0
263	20231204	142300	263670865	2940	2940	2940	2940	1
264	20231204	142200	263667925	2940	2940	2940	2940	0
265	20231204	142100	263667925	2940	2940	2940	2940	0
266	20231204	142000	263667925	2940	2940	2940	2940	0
267	20231204	141900	263667925	2940	2940	2940	2940	0
268	20231204	141800	263667925	2940	2940	2940	2940	0
269	20231204	141700	263667925	2940	2940	2940	2940	0
270	20231204	141600	263667925	2940	2940	2940	2940	0
271	20231204	141500	263667925	2940	2940	2940	2940	0
272	20231204	141400	263667925	2940	2940	2940	2940	21
273	20231204	141300	263606185	2940	2940	2940	2940	1
274	20231204	141200	263603245	2940	2940	2940	2940	0
275	20231204	141100	263603245	2940	2930	2940	2930	1054
276	20231204	141000	260509155	2940	2940	2940	2940	0
277	20231204	140900	260509155	2940	2940	2940	2940	13
278	20231204	140800	260470935	2940	2940	2940	2940	0
279	20231204	140700	260470935	2940	2940	2940	2940	1
280	20231204	140600	260467995	2930	2930	2930	2930	0
281	20231204	140500	260467995	2930	2930	2930	2930	0
282	20231204	140400	260467995	2930	2930	2930	2930	0
283	20231204	140300	260467995	2930	2930	2930	2930	0
284	20231204	140200	260467995	2930	2930	2930	2930	0
285	20231204	140100	260467995	2930	2930	2930	2930	0
286	20231204	140000	260467995	2930	2930	2930	2930	0
287	20231204	135900	260467995	2930	2930	2930	2930	25
288	20231204	135800	260394745	2930	2930	2930	2930	0
289	20231204	135700	260394745	2930	2930	2930	2930	0
290	20231204	135600	260394745	2930	2930	2930	2930	0
291	20231204	135500	260394745	2930	2930	2930	2930	0
292	20231204	135400	260394745	2930	2930	2930	2930	0
293	20231204	135300	260394745	2930	2930	2930	2930	0
294	20231204	135200	260394745	2930	2930	2930	2930	0
295	20231204	135100	260394745	2930	2930	2930	2930	215
296	20231204	135000	259764795	2925	2925	2925	2925	0
297	20231204	134900	259764795	2925	2925	2925	2925	0
298	20231204	134800	259764795	2925	2925	2925	2925	0
299	20231204	134700	259764795	2925	2925	2925	2925	0
300	20231204	134600	259764795	2925	2925	2925	2925	0
301	20231204	134500	259764795	2925	2925	2925	2925	0
302	20231204	134400	259764795	2925	2925	2925	2925	0
303	20231204	134300	259764795	2925	2925	2925	2925	0
304	20231204	134200	259764795	2925	2925	2925	2925	0
305	20231204	134100	259764795	2925	2925	2925	2925	127
306	20231204	134000	259393320	2925	2925	2925	2925	0
307	20231204	133900	259393320	2925	2925	2925	2925	0
308	20231204	133800	259393320	2925	2925	2925	2925	0
309	20231204	133700	259393320	2925	2925	2925	2925	0
310	20231204	133600	259393320	2925	2925	2925	2925	0
311	20231204	133500	259393320	2925	2925	2925	2925	204
312	20231204	133400	258796620	2925	2935	2935	2925	90
313	20231204	133300	258533265	2925	2925	2925	2925	0
314	20231204	133200	258533265	2925	2925	2925	2925	0
315	20231204	133100	258533265	2925	2925	2925	2925	0
316	20231204	133000	258533265	2925	2925	2925	2925	0
317	20231204	132900	258533265	2925	2925	2925	2925	0
318	20231204	132800	258533265	2925	2925	2925	2925	2
319	20231204	132700	258527415	2920	2935	2935	2920	234
320	20231204	132600	257841465	2920	2920	2920	2920	0
321	20231204	132500	257841465	2920	2920	2920	2920	0
322	20231204	132400	257841465	2920	2920	2920	2920	0
323	20231204	132300	257841465	2920	2920	2920	2920	0
324	20231204	132200	257841465	2920	2920	2920	2920	0
325	20231204	132100	257841465	2920	2920	2920	2920	0
326	20231204	132000	257841465	2920	2935	2935	2920	2612
327	20231204	131900	250199300	2950	2950	2950	2950	0
328	20231204	131800	250199300	2950	2950	2950	2950	2
329	20231204	131700	250193400	2950	2950	2950	2950	1
330	20231204	131600	250190450	2935	2935	2935	2935	0
331	20231204	131500	250190450	2935	2935	2935	2935	22
332	20231204	131400	250125880	2935	2935	2935	2935	0
333	20231204	131300	250125880	2935	2935	2935	2935	7
334	20231204	131200	250105335	2935	2935	2935	2935	0
335	20231204	131100	250105335	2935	2935	2935	2935	0
336	20231204	131000	250105335	2935	2935	2935	2935	0
337	20231204	130900	250105335	2935	2935	2935	2935	100
338	20231204	130800	249811835	2935	2935	2935	2935	0
339	20231204	130700	249811835	2935	2935	2935	2935	0
340	20231204	130600	249811835	2935	2935	2935	2935	0
341	20231204	130500	249811835	2935	2935	2935	2935	0
342	20231204	130400	249811835	2935	2935	2935	2935	0
343	20231204	130300	249811835	2935	2935	2935	2935	4512
344	20231204	130200	236569115	2935	2940	2940	2935	417
345	20231204	130100	235344750	2940	2940	2940	2940	555
346	20231204	130000	233713050	2940	2940	2940	2940	0
347	20231204	125900	233713050	2940	2940	2940	2940	2
348	20231204	125800	233707170	2945	2945	2945	2945	2
349	20231204	125700	233701280	2940	2940	2940	2940	0
350	20231204	125600	233701280	2940	2940	2940	2940	0
351	20231204	125500	233701280	2940	2940	2940	2940	0
352	20231204	125400	233701280	2940	2940	2940	2940	0
353	20231204	125300	233701280	2940	2940	2940	2940	0
354	20231204	125200	233701280	2940	2940	2940	2940	11
355	20231204	125100	233668940	2950	2950	2950	2950	0
356	20231204	125000	233668940	2950	2950	2950	2950	0
357	20231204	124900	233668940	2950	2950	2950	2950	0
358	20231204	124800	233668940	2950	2950	2950	2950	2
359	20231204	124700	233663040	2950	2950	2950	2950	0
360	20231204	124600	233663040	2950	2950	2950	2950	10
361	20231204	124500	233633540	2950	2950	2950	2950	0
362	20231204	124400	233633540	2950	2950	2950	2950	0
363	20231204	124300	233633540	2950	2950	2950	2950	0
364	20231204	124200	233633540	2950	2950	2950	2950	0
365	20231204	124100	233633540	2950	2950	2950	2950	0
366	20231204	124000	233633540	2950	2950	2950	2950	0
367	20231204	123900	233633540	2950	2950	2950	2950	0
368	20231204	123800	233633540	2950	2950	2950	2950	0
369	20231204	123700	233633540	2950	2950	2950	2950	500
370	20231204	123600	232158540	2950	2950	2950	2950	1007
371	20231204	123500	229187890	2940	2945	2945	2940	500
372	20231204	123400	227717605	2950	2950	2950	2950	0
373	20231204	123300	227717605	2950	2950	2950	2950	0
374	20231204	123200	227717605	2950	2950	2950	2950	0
375	20231204	123100	227717605	2950	2950	2950	2950	0
376	20231204	123000	227717605	2950	2950	2950	2950	258
377	20231204	122900	226956505	2950	2950	2950	2950	0
378	20231204	122800	226956505	2950	2950	2950	2950	1000
379	20231204	122700	224006505	2945	2945	2945	2945	1
380	20231204	122600	224003560	2935	2935	2935	2935	0
381	20231204	122500	224003560	2935	2945	2945	2935	2433
382	20231204	122400	216844845	2945	2950	2950	2945	2450
383	20231204	122300	209625250	2955	2955	2955	2955	0
384	20231204	122200	209625250	2955	2955	2955	2955	200
385	20231204	122100	209034250	2955	2955	2955	2955	117
386	20231204	122000	208688515	2950	2950	2950	2950	39
387	20231204	121900	208573465	2955	2955	2955	2955	0
388	20231204	121800	208573465	2955	2955	2955	2955	0
389	20231204	121700	208573465	2955	2955	2955	2955	0
390	20231204	121600	208573465	2955	2955	2955	2955	234
391	20231204	121500	207881995	2955	2955	2955	2955	0
392	20231204	121400	207881995	2955	2955	2955	2955	10
393	20231204	121300	207852445	2955	2955	2955	2955	0
394	20231204	121200	207852445	2955	2955	2955	2955	50
395	20231204	121100	207704695	2955	2955	2955	2955	6
396	20231204	121000	207686965	2960	2960	2960	2960	3
397	20231204	120900	207678085	2960	2960	2960	2960	3
398	20231204	120800	207669205	2950	2950	2950	2950	0
399	20231204	120700	207669205	2950	2950	2950	2950	503
400	20231204	120600	206185355	2950	2955	2955	2950	327
401	20231204	120500	205219345	2960	2960	2960	2960	0
402	20231204	120400	205219345	2960	2955	2960	2955	121
403	20231204	120300	204861535	2960	2960	2960	2960	250
404	20231204	120200	204121535	2955	2955	2955	2955	51
405	20231204	120100	203970830	2950	2950	2950	2950	0
406	20231204	120000	203970830	2950	2950	2950	2950	0
407	20231204	115900	203970830	2950	2950	2950	2950	4
408	20231204	115800	203959030	2950	2950	2950	2950	0
409	20231204	115700	203959030	2950	2950	2950	2950	209
410	20231204	115600	203342480	2955	2960	2960	2950	52
411	20231204	115500	203188700	2955	2955	2955	2955	0
412	20231204	115400	203188700	2955	2955	2955	2955	1303
413	20231204	115300	199338335	2955	2955	2955	2955	200
414	20231204	115200	198747335	2955	2960	2960	2955	35
415	20231204	115100	198643740	2955	2955	2955	2955	3
416	20231204	115000	198634875	2955	2955	2955	2955	249
417	20231204	114900	197899080	2950	2955	2955	2950	3010
418	20231204	114800	189004580	2955	2955	2955	2955	0
419	20231204	114700	189004580	2955	2950	2955	2950	15
420	20231204	114600	188960305	2950	2950	2950	2950	502
421	20231204	114500	187479405	2950	2950	2950	2950	560
422	20231204	114400	185827405	2950	2950	2950	2950	0
423	20231204	114300	185827405	2950	2950	2955	2950	648
424	20231204	114200	183915800	2950	2950	2950	2950	0
425	20231204	114100	183915800	2950	2950	2950	2950	18
426	20231204	114000	183862700	2945	2945	2945	2945	0
427	20231204	113900	183862700	2945	2945	2945	2945	2
428	20231204	113800	183856810	2950	2950	2950	2950	2
429	20231204	113700	183850910	2950	2945	2950	2945	2027
430	20231204	113600	177881390	2940	2940	2940	2940	0
431	20231204	113500	177881390	2940	2940	2940	2940	530
432	20231204	113400	176323190	2940	2940	2940	2940	0
433	20231204	113300	176323190	2940	2940	2940	2940	30
434	20231204	113200	176234990	2940	2940	2940	2940	0
435	20231204	113100	176234990	2940	2940	2940	2940	2
436	20231204	113000	176229110	2940	2940	2940	2940	2
437	20231204	112900	176223230	2940	2940	2940	2940	0
438	20231204	112800	176223230	2940	2940	2940	2940	919
439	20231204	112700	173521370	2940	2940	2940	2940	0
440	20231204	112600	173521370	2940	2940	2940	2940	0
441	20231204	112500	173521370	2940	2940	2940	2940	0
442	20231204	112400	173521370	2940	2940	2940	2940	0
443	20231204	112300	173521370	2940	2940	2940	2940	0
444	20231204	112200	173521370	2940	2940	2940	2940	1432
445	20231204	112100	169311290	2940	2940	2940	2940	0
446	20231204	112000	169311290	2940	2940	2940	2940	1
447	20231204	111900	169308350	2935	2935	2935	2935	0
448	20231204	111800	169308350	2935	2935	2935	2935	0
449	20231204	111700	169308350	2935	2935	2935	2935	0
450	20231204	111600	169308350	2935	2935	2935	2935	30
451	20231204	111500	169220300	2935	2935	2935	2935	56
452	20231204	111400	169055940	2935	2935	2935	2935	0
453	20231204	111300	169055940	2935	2935	2935	2935	0
454	20231204	111200	169055940	2935	2935	2935	2935	0
455	20231204	111100	169055940	2935	2935	2935	2935	0
456	20231204	111000	169055940	2935	2935	2935	2935	0
457	20231204	110900	169055940	2935	2935	2935	2935	0
458	20231204	110800	169055940	2935	2940	2940	2935	685
459	20231204	110700	167045315	2940	2940	2940	2940	3
460	20231204	110600	167036495	2940	2940	2940	2940	0
461	20231204	110500	167036495	2940	2940	2940	2940	66
462	20231204	110400	166842455	2940	2940	2940	2940	1
463	20231204	110300	166839515	2940	2940	2940	2940	134
464	20231204	110200	166445555	2940	2940	2940	2940	158
465	20231204	110100	165981035	2940	2940	2940	2940	46
466	20231204	110000	165845795	2940	2940	2940	2940	40
467	20231204	105900	165728195	2940	2935	2945	2935	3405
468	20231204	105800	155715275	2935	2935	2935	2935	5
469	20231204	105700	155700600	2935	2935	2935	2935	1
470	20231204	105600	155697665	2935	2935	2935	2935	2
471	20231204	105500	155691795	2935	2935	2935	2935	0
472	20231204	105400	155691795	2935	2935	2935	2935	3
473	20231204	105300	155682990	2935	2935	2935	2935	9
474	20231204	105200	155656575	2935	2935	2935	2935	2
475	20231204	105100	155650705	2935	2935	2935	2935	0
476	20231204	105000	155650705	2935	2935	2935	2935	0
477	20231204	104900	155650705	2935	2935	2935	2935	3
478	20231204	104800	155641900	2935	2935	2935	2935	17
479	20231204	104700	155592005	2935	2935	2935	2935	0
480	20231204	104600	155592005	2935	2935	2935	2935	0
481	20231204	104500	155592005	2935	2935	2935	2935	0
482	20231204	104400	155592005	2935	2935	2935	2935	0
483	20231204	104300	155592005	2935	2935	2935	2935	0
484	20231204	104200	155592005	2935	2935	2935	2935	754
485	20231204	104100	153379015	2935	2935	2935	2935	0
486	20231204	104000	153379015	2935	2935	2935	2935	0
487	20231204	103900	153379015	2935	2935	2935	2935	0
488	20231204	103800	153379015	2935	2935	2935	2935	5
489	20231204	103700	153364340	2935	2935	2935	2935	97
490	20231204	103600	153079645	2935	2935	2935	2935	20
491	20231204	103500	153020945	2930	2930	2930	2930	0
492	20231204	103400	153020945	2930	2930	2930	2930	0
493	20231204	103300	153020945	2930	2930	2930	2930	324
494	20231204	103200	152071625	2925	2925	2925	2925	4852
495	20231204	103100	137879525	2925	2925	2925	2925	0
496	20231204	103000	137879525	2925	2925	2925	2925	248
497	20231204	102900	137154125	2925	2925	2925	2925	21
498	20231204	102800	137092700	2925	2925	2925	2925	8
499	20231204	102700	137069300	2930	2930	2930	2930	500
500	20231204	102600	135604300	2930	2930	2930	2930	1000
501	20231204	102500	132674300	2930	2930	2930	2930	0
502	20231204	102400	132674300	2930	2935	2935	2930	95
503	20231204	102300	132395925	2935	2935	2935	2935	510
504	20231204	102200	130899075	2935	2935	2935	2935	6
505	20231204	102100	130881465	2930	2930	2930	2930	415
506	20231204	102000	129665515	2930	2930	2930	2930	554
507	20231204	101900	128042295	2930	2930	2930	2930	100
508	20231204	101800	127749295	2930	2925	2930	2925	2925
509	20231204	101700	119182790	2925	2925	2925	2925	0
510	20231204	101600	119182790	2925	2925	2925	2925	1
511	20231204	101500	119179865	2925	2925	2925	2925	106
512	20231204	101400	118869815	2925	2925	2925	2925	5
513	20231204	101300	118855190	2925	2925	2925	2925	2
514	20231204	101200	118849340	2920	2920	2920	2920	15
515	20231204	101100	118805540	2915	2920	2920	2915	22
516	20231204	101000	118741310	2920	2920	2920	2920	100
517	20231204	100900	118449310	2920	2920	2920	2920	255
518	20231204	100800	117704710	2910	2910	2910	2910	0
519	20231204	100700	117704710	2910	2910	2910	2910	0
520	20231204	100600	117704710	2910	2910	2910	2910	66
521	20231204	100500	117512650	2910	2910	2910	2910	0
522	20231204	100400	117512650	2910	2910	2910	2910	0
523	20231204	100300	117512650	2910	2910	2915	2910	243
524	20231204	100200	116805350	2910	2910	2910	2910	0
525	20231204	100100	116805350	2910	2915	2915	2910	767
526	20231204	100000	114571145	2920	2920	2920	2920	0
527	20231204	095900	114571145	2920	2920	2920	2920	10
528	20231204	095800	114541945	2920	2920	2920	2920	100
529	20231204	095700	114249945	2920	2920	2920	2920	58
530	20231204	095600	114080585	2920	2920	2920	2920	217
531	20231204	095500	113446945	2925	2925	2925	2925	0
532	20231204	095400	113446945	2925	2925	2925	2925	1
533	20231204	095300	113444020	2925	2925	2925	2925	1
534	20231204	095200	113441095	2920	2920	2920	2920	0
535	20231204	095100	113441095	2920	2920	2920	2920	0
536	20231204	095000	113441095	2920	2920	2920	2920	3
537	20231204	094900	113432335	2920	2920	2920	2920	0
538	20231204	094800	113432335	2920	2920	2920	2920	0
539	20231204	094700	113432335	2920	2920	2920	2920	0
540	20231204	094600	113432335	2920	2920	2920	2920	303
541	20231204	094500	112547575	2920	2925	2925	2920	66
542	20231204	094400	112354775	2925	2925	2925	2925	1
543	20231204	094300	112351850	2925	2925	2925	2925	0
544	20231204	094200	112351850	2925	2925	2925	2925	0
545	20231204	094100	112351850	2925	2925	2925	2925	105
546	20231204	094000	112044725	2905	2905	2905	2905	0
547	20231204	093900	112044725	2905	2905	2905	2905	0
548	20231204	093800	112044725	2905	2905	2905	2905	0
549	20231204	093700	112044725	2905	2925	2925	2905	2010
550	20231204	093600	106191510	2925	2925	2925	2925	200
551	20231204	093500	105606510	2925	2925	2925	2925	3
552	20231204	093400	105597735	2925	2925	2925	2925	1
553	20231204	093300	105594810	2925	2925	2925	2925	2
554	20231204	093200	105588960	2920	2915	2920	2915	644
555	20231204	093100	103708930	2915	2915	2915	2915	35
556	20231204	093000	103606905	2915	2915	2915	2915	23
557	20231204	092900	103539860	2900	2900	2900	2900	102
558	20231204	092800	103244060	2900	2900	2900	2900	0
559	20231204	092700	103244060	2900	2905	2905	2900	8544
560	20231204	092600	78465165	2920	2910	2920	2900	2024
561	20231204	092500	72592760	2910	2910	2910	2910	1
562	20231204	092400	72589850	2900	2930	2930	2900	2039
563	20231204	092300	66674775	2900	2910	2935	2900	4351
564	20231204	092200	54035930	2910	2915	2915	2910	4005
565	20231204	092100	42369860	2915	2920	2920	2915	162
566	20231204	092000	41897615	2910	2925	2925	2910	4000
567	20231204	091900	30248065	2920	2935	2935	2920	6002
568	20231204	091800	12712780	2935	2935	2935	2935	42
569	20231204	091700	12589510	2935	2935	2935	2935	0
570	20231204	091600	12589510	2935	2935	2935	2935	1
571	20231204	091500	12586575	2935	2935	2935	2935	0
572	20231204	091400	12586575	2935	2935	2935	2935	3
573	20231204	091300	12577770	2940	2940	2940	2940	0
574	20231204	091200	12577770	2940	2940	2940	2940	0
575	20231204	091100	12577770	2940	2940	2940	2940	1
576	20231204	091000	12574830	2940	2940	2940	2940	5
577	20231204	090900	12560130	2930	2930	2930	2930	80
578	20231204	090800	12325730	2940	2940	2940	2940	22
579	20231204	090700	12261050	2940	2940	2940	2940	107
580	20231204	090600	11946470	2945	2945	2945	2945	0
581	20231204	090500	11946470	2945	2945	2945	2945	0
582	20231204	090400	11946470	2945	2935	2945	2930	238
583	20231204	090300	11248295	2935	2935	2935	2935	0
584	20231204	090200	11248295	2935	2935	2935	2935	29
585	20231204	090100	11163180	2940	2940	2940	2940	1125
586	20231204	090000	7855680	2940	2940	2940	2940	2662