KissMeData/005360/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184400	187181980	2920	2920	2920	2920	1308
3	20231205	184300	187181980	2920	2920	2920	2920	0
4	20231205	184200	187181980	2920	2920	2920	2920	0
5	20231205	184100	187181980	2920	2920	2920	2920	0
6	20231205	184000	187181980	2920	2920	2920	2920	0
7	20231205	183900	187181980	2920	2920	2920	2920	0
8	20231205	183800	187181980	2920	2920	2920	2920	0
9	20231205	183700	187181980	2920	2920	2920	2920	0
10	20231205	183600	187181980	2920	2920	2920	2920	0
11	20231205	183500	187181980	2920	2920	2920	2920	0
12	20231205	183400	187181980	2920	2920	2920	2920	0
13	20231205	183300	187181980	2920	2920	2920	2920	0
14	20231205	183200	187181980	2920	2920	2920	2920	0
15	20231205	183100	187181980	2920	2920	2920	2920	0
16	20231205	183000	187181980	2920	2920	2920	2920	0
17	20231205	182900	187181980	2920	2920	2920	2920	0
18	20231205	182800	187181980	2920	2920	2920	2920	0
19	20231205	182700	187181980	2920	2920	2920	2920	0
20	20231205	182600	187181980	2920	2920	2920	2920	0
21	20231205	182500	187181980	2920	2920	2920	2920	0
22	20231205	182400	187181980	2920	2920	2920	2920	0
23	20231205	182300	187181980	2920	2920	2920	2920	0
24	20231205	182200	187181980	2920	2920	2920	2920	0
25	20231205	182100	187181980	2920	2920	2920	2920	0
26	20231205	182000	187181980	2920	2920	2920	2920	0
27	20231205	181900	187181980	2920	2920	2920	2920	0
28	20231205	181800	187181980	2920	2920	2920	2920	0
29	20231205	181700	187181980	2920	2920	2920	2920	0
30	20231205	181600	187181980	2920	2920	2920	2920	0
31	20231205	181500	187181980	2920	2920	2920	2920	0
32	20231205	181400	187181980	2920	2920	2920	2920	1308
33	20231205	181300	187181980	2920	2920	2920	2920	0
34	20231205	181200	187181980	2920	2920	2920	2920	0
35	20231205	181100	187181980	2920	2920	2920	2920	0
36	20231205	181000	187181980	2920	2920	2920	2920	0
37	20231205	180900	187181980	2920	2920	2920	2920	0
38	20231205	180800	187181980	2920	2920	2920	2920	0
39	20231205	180700	187181980	2920	2920	2920	2920	0
40	20231205	180600	187181980	2920	2920	2920	2920	0
41	20231205	180500	187181980	2920	2920	2920	2920	0
42	20231205	180400	187181980	2920	2920	2920	2920	0
43	20231205	180300	187181980	2920	2920	2920	2920	0
44	20231205	180200	187181980	2920	2920	2920	2920	0
45	20231205	180100	187181980	2920	2920	2920	2920	0
46	20231205	180000	187181980	2920	2920	2920	2920	0
47	20231205	175900	187181980	2920	2920	2920	2920	0
48	20231205	175800	187181980	2920	2920	2920	2920	0
49	20231205	175700	187181980	2920	2920	2920	2920	0
50	20231205	175600	187181980	2920	2920	2920	2920	0
51	20231205	175500	187181980	2920	2920	2920	2920	0
52	20231205	175400	187181980	2920	2920	2920	2920	0
53	20231205	175300	187181980	2920	2920	2920	2920	0
54	20231205	175200	187181980	2920	2920	2920	2920	0
55	20231205	175100	187181980	2920	2920	2920	2920	0
56	20231205	175000	187181980	2920	2920	2920	2920	0
57	20231205	174900	187181980	2920	2920	2920	2920	0
58	20231205	174800	187181980	2920	2920	2920	2920	0
59	20231205	174700	187181980	2920	2920	2920	2920	0
60	20231205	174600	187181980	2920	2920	2920	2920	0
61	20231205	174500	187181980	2920	2920	2920	2920	0
62	20231205	174400	187181980	2920	2920	2920	2920	1308
63	20231205	174300	187181980	2920	2920	2920	2920	0
64	20231205	174200	187181980	2920	2920	2920	2920	0
65	20231205	174100	187181980	2920	2920	2920	2920	0
66	20231205	174000	187181980	2920	2920	2920	2920	0
67	20231205	173900	187181980	2920	2920	2920	2920	0
68	20231205	173800	187181980	2920	2920	2920	2920	0
69	20231205	173700	187181980	2920	2920	2920	2920	0
70	20231205	173600	187181980	2920	2920	2920	2920	0
71	20231205	173500	187181980	2920	2920	2920	2920	0
72	20231205	173400	187181980	2920	2920	2920	2920	0
73	20231205	173300	187181980	2920	2920	2920	2920	0
74	20231205	173200	187181980	2920	2920	2920	2920	0
75	20231205	173100	187181980	2920	2920	2920	2920	0
76	20231205	173000	187181980	2920	2920	2920	2920	0
77	20231205	172900	187181980	2920	2920	2920	2920	0
78	20231205	172800	187181980	2920	2920	2920	2920	0
79	20231205	172700	187181980	2920	2920	2920	2920	0
80	20231205	172600	187181980	2920	2920	2920	2920	0
81	20231205	172500	187181980	2920	2920	2920	2920	0
82	20231205	172400	187181980	2920	2920	2920	2920	0
83	20231205	172300	187181980	2920	2920	2920	2920	0
84	20231205	172200	187181980	2920	2920	2920	2920	0
85	20231205	172100	187181980	2920	2920	2920	2920	0
86	20231205	172000	187181980	2920	2920	2920	2920	0
87	20231205	171900	187181980	2920	2920	2920	2920	0
88	20231205	171800	187181980	2920	2920	2920	2920	0
89	20231205	171700	187181980	2920	2920	2920	2920	0
90	20231205	171600	187181980	2920	2920	2920	2920	0
91	20231205	171500	187181980	2920	2920	2920	2920	0
92	20231205	171400	187181980	2920	2920	2920	2920	1308
93	20231205	171300	187181980	2920	2920	2920	2920	0
94	20231205	171200	187181980	2920	2920	2920	2920	0
95	20231205	171100	187181980	2920	2920	2920	2920	0
96	20231205	171000	187181980	2920	2920	2920	2920	0
97	20231205	170900	187181980	2920	2920	2920	2920	0
98	20231205	170800	187181980	2920	2920	2920	2920	0
99	20231205	170700	187181980	2920	2920	2920	2920	0
100	20231205	170600	187181980	2920	2920	2920	2920	0
101	20231205	170500	187181980	2920	2920	2920	2920	0
102	20231205	170400	187181980	2920	2920	2920	2920	0
103	20231205	170300	187181980	2920	2920	2920	2920	0
104	20231205	170200	187181980	2920	2920	2920	2920	0
105	20231205	170100	187181980	2920	2920	2920	2920	0
106	20231205	170000	187181980	2920	2920	2920	2920	0
107	20231205	165900	187181980	2920	2920	2920	2920	0
108	20231205	165800	187181980	2920	2920	2920	2920	0
109	20231205	165700	187181980	2920	2920	2920	2920	0
110	20231205	165600	187181980	2920	2920	2920	2920	0
111	20231205	165500	187181980	2920	2920	2920	2920	0
112	20231205	165400	187181980	2920	2920	2920	2920	0
113	20231205	165300	187181980	2920	2920	2920	2920	0
114	20231205	165200	187181980	2920	2920	2920	2920	0
115	20231205	165100	187181980	2920	2920	2920	2920	0
116	20231205	165000	187181980	2920	2920	2920	2920	0
117	20231205	164900	187181980	2920	2920	2920	2920	0
118	20231205	164800	187181980	2920	2920	2920	2920	0
119	20231205	164700	187181980	2920	2920	2920	2920	0
120	20231205	164600	187181980	2920	2920	2920	2920	0
121	20231205	164500	187181980	2920	2920	2920	2920	0
122	20231205	164400	187181980	2920	2920	2920	2920	1308
123	20231205	164300	187181980	2920	2920	2920	2920	0
124	20231205	164200	187181980	2920	2920	2920	2920	0
125	20231205	164100	187181980	2920	2920	2920	2920	0
126	20231205	164000	187181980	2920	2920	2920	2920	0
127	20231205	163900	187181980	2920	2920	2920	2920	0
128	20231205	163800	187181980	2920	2920	2920	2920	0
129	20231205	163700	187181980	2920	2920	2920	2920	0
130	20231205	163600	187181980	2920	2920	2920	2920	0
131	20231205	163500	187181980	2920	2920	2920	2920	0
132	20231205	163400	187181980	2920	2920	2920	2920	0
133	20231205	163300	187181980	2920	2920	2920	2920	0
134	20231205	163200	187181980	2920	2920	2920	2920	0
135	20231205	163100	187181980	2920	2920	2920	2920	0
136	20231205	163000	187181980	2920	2920	2920	2920	0
137	20231205	162900	187181980	2920	2920	2920	2920	0
138	20231205	162800	187181980	2920	2920	2920	2920	0
139	20231205	162700	187181980	2920	2920	2920	2920	0
140	20231205	162600	187181980	2920	2920	2920	2920	0
141	20231205	162500	187181980	2920	2920	2920	2920	0
142	20231205	162400	187181980	2920	2920	2920	2920	0
143	20231205	162300	187181980	2920	2920	2920	2920	0
144	20231205	162200	187181980	2920	2920	2920	2920	0
145	20231205	162100	187181980	2920	2920	2920	2920	0
146	20231205	162000	187181980	2920	2920	2920	2920	0
147	20231205	161900	187181980	2920	2920	2920	2920	0
148	20231205	161800	187181980	2920	2920	2920	2920	0
149	20231205	161700	187181980	2920	2920	2920	2920	0
150	20231205	161600	187181980	2920	2920	2920	2920	0
151	20231205	161500	187181980	2920	2920	2920	2920	0
152	20231205	161400	187181980	2920	2920	2920	2920	1308
153	20231205	161300	187181980	2920	2920	2920	2920	0
154	20231205	161200	187181980	2920	2920	2920	2920	0
155	20231205	161100	187181980	2920	2920	2920	2920	0
156	20231205	161000	187181980	2920	2920	2920	2920	0
157	20231205	160900	187181980	2920	2920	2920	2920	0
158	20231205	160800	187181980	2920	2920	2920	2920	0
159	20231205	160700	187181980	2920	2920	2920	2920	0
160	20231205	160600	187181980	2920	2920	2920	2920	0
161	20231205	160500	187181980	2920	2920	2920	2920	0
162	20231205	160400	187181980	2920	2920	2920	2920	0
163	20231205	160300	187181980	2920	2920	2920	2920	0
164	20231205	160200	187181980	2920	2920	2920	2920	0
165	20231205	160100	187181980	2920	2920	2920	2920	0
166	20231205	160000	187181980	2920	2920	2920	2920	0
167	20231205	155900	187181980	2920	2920	2920	2920	0
168	20231205	155800	187181980	2920	2920	2920	2920	0
169	20231205	155700	187181980	2920	2920	2920	2920	0
170	20231205	155600	187181980	2920	2920	2920	2920	0
171	20231205	155500	187181980	2920	2920	2920	2920	0
172	20231205	155400	187181980	2920	2920	2920	2920	0
173	20231205	155300	187181980	2920	2920	2920	2920	0
174	20231205	155200	187181980	2920	2920	2920	2920	0
175	20231205	155100	187181980	2920	2920	2920	2920	0
176	20231205	155000	187181980	2920	2920	2920	2920	0
177	20231205	154900	187181980	2920	2920	2920	2920	0
178	20231205	154800	187181980	2920	2920	2920	2920	0
179	20231205	154700	187181980	2920	2920	2920	2920	0
180	20231205	154600	187181980	2920	2920	2920	2920	0
181	20231205	154500	187181980	2920	2920	2920	2920	0
182	20231205	154400	187181980	2920	2920	2920	2920	1308
183	20231205	154300	187181980	2920	2920	2920	2920	0
184	20231205	154200	187181980	2920	2920	2920	2920	0
185	20231205	154100	187181980	2920	2920	2920	2920	0
186	20231205	154000	187181980	2920	2920	2920	2920	0
187	20231205	153900	187181980	2920	2920	2920	2920	0
188	20231205	153800	187181980	2920	2920	2920	2920	0
189	20231205	153700	187181980	2920	2920	2920	2920	0
190	20231205	153600	187181980	2920	2920	2920	2920	0
191	20231205	153500	187181980	2920	2920	2920	2920	0
192	20231205	153400	187181980	2920	2920	2920	2920	0
193	20231205	153300	187181980	2920	2920	2920	2920	0
194	20231205	153200	187181980	2920	2920	2920	2920	0
195	20231205	153100	187181980	2920	2920	2920	2920	0
196	20231205	153000	187181980	2920	2920	2920	2920	1308
197	20231205	152900	183362620	2925	2925	2925	2925	0
198	20231205	152800	183362620	2925	2925	2925	2925	0
199	20231205	152700	183362620	2925	2925	2925	2925	0
200	20231205	152600	183362620	2925	2925	2925	2925	0
201	20231205	152500	183362620	2925	2925	2925	2925	0
202	20231205	152400	183362620	2925	2925	2925	2925	0
203	20231205	152300	183362620	2925	2925	2925	2925	0
204	20231205	152200	183362620	2925	2925	2925	2925	0
205	20231205	152100	183362620	2925	2925	2925	2925	0
206	20231205	152000	183362620	2925	2925	2925	2925	0
207	20231205	151900	183362620	2925	2925	2925	2925	11
208	20231205	151800	183330445	2925	2920	2925	2920	4620
209	20231205	151700	169840030	2925	2925	2925	2925	52
210	20231205	151600	169687930	2925	2925	2925	2925	20
211	20231205	151500	169629430	2920	2920	2920	2920	0
212	20231205	151400	169629430	2920	2920	2920	2920	0
213	20231205	151300	169629430	2920	2920	2920	2920	0
214	20231205	151200	169629430	2920	2920	2920	2920	1
215	20231205	151100	169626510	2925	2920	2925	2920	123
216	20231205	151000	169266850	2920	2925	2925	2920	365
217	20231205	150900	168199340	2920	2920	2920	2920	0
218	20231205	150800	168199340	2920	2920	2920	2920	500
219	20231205	150700	166739340	2920	2920	2920	2920	1000
220	20231205	150600	163819340	2925	2925	2925	2925	12
221	20231205	150500	163784240	2925	2925	2925	2925	60
222	20231205	150400	163608740	2920	2925	2925	2920	54
223	20231205	150300	163451035	2925	2925	2925	2925	4
224	20231205	150200	163439335	2925	2925	2925	2925	0
225	20231205	150100	163439335	2925	2925	2925	2925	250
226	20231205	150000	162708085	2925	2925	2925	2925	117
227	20231205	145900	162365860	2925	2925	2925	2925	471
228	20231205	145800	160988185	2930	2935	2935	2930	57
229	20231205	145700	160821160	2930	2930	2930	2930	12
230	20231205	145600	160786000	2930	2930	2930	2930	34
231	20231205	145500	160686380	2920	2920	2920	2920	0
232	20231205	145400	160686380	2920	2920	2920	2920	0
233	20231205	145300	160686380	2920	2920	2920	2920	10
234	20231205	145200	160657180	2925	2925	2925	2925	34
235	20231205	145100	160557730	2925	2925	2925	2925	0
236	20231205	145000	160557730	2925	2925	2925	2925	0
237	20231205	144900	160557730	2925	2925	2925	2925	0
238	20231205	144800	160557730	2925	2925	2925	2925	45
239	20231205	144700	160426105	2925	2925	2925	2925	3
240	20231205	144600	160417330	2925	2925	2925	2925	0
241	20231205	144500	160417330	2925	2925	2925	2925	0
242	20231205	144400	160417330	2925	2925	2925	2925	1
243	20231205	144300	160414405	2925	2925	2925	2925	0
244	20231205	144200	160414405	2925	2925	2925	2925	600
245	20231205	144100	158659405	2925	2925	2925	2925	71
246	20231205	144000	158451730	2920	2920	2920	2920	97
247	20231205	143900	158168490	2920	2920	2920	2920	0
248	20231205	143800	158168490	2920	2935	2935	2920	215
249	20231205	143700	157540540	2920	2920	2920	2920	0
250	20231205	143600	157540540	2920	2920	2920	2920	0
251	20231205	143500	157540540	2920	2920	2920	2920	1000
252	20231205	143400	154620540	2925	2925	2925	2925	101
253	20231205	143300	154325115	2930	2925	2935	2925	205
254	20231205	143200	153724940	2935	2935	2935	2935	0
255	20231205	143100	153724940	2935	2935	2935	2935	10
256	20231205	143000	153695590	2935	2935	2935	2935	0
257	20231205	142900	153695590	2935	2935	2935	2935	0
258	20231205	142800	153695590	2935	2935	2935	2935	0
259	20231205	142700	153695590	2935	2935	2935	2935	0
260	20231205	142600	153695590	2935	2935	2935	2935	0
261	20231205	142500	153695590	2935	2935	2935	2935	0
262	20231205	142400	153695590	2935	2935	2935	2935	0
263	20231205	142300	153695590	2935	2935	2935	2935	0
264	20231205	142200	153695590	2935	2935	2935	2935	0
265	20231205	142100	153695590	2935	2935	2935	2935	36
266	20231205	142000	153589930	2925	2925	2925	2925	0
267	20231205	141900	153589930	2925	2930	2930	2925	1406
268	20231205	141800	149471555	2935	2935	2935	2935	200
269	20231205	141700	148884555	2930	2930	2930	2930	0
270	20231205	141600	148884555	2930	2930	2930	2930	0
271	20231205	141500	148884555	2930	2930	2930	2930	0
272	20231205	141400	148884555	2930	2930	2930	2930	0
273	20231205	141300	148884555	2930	2930	2930	2930	0
274	20231205	141200	148884555	2930	2930	2930	2930	0
275	20231205	141100	148884555	2930	2930	2930	2930	0
276	20231205	141000	148884555	2930	2930	2930	2930	0
277	20231205	140900	148884555	2930	2930	2930	2930	0
278	20231205	140800	148884555	2930	2930	2930	2930	0
279	20231205	140700	148884555	2930	2930	2930	2930	0
280	20231205	140600	148884555	2930	2930	2930	2930	96
281	20231205	140500	148603275	2935	2935	2935	2935	0
282	20231205	140400	148603275	2935	2935	2935	2935	0
283	20231205	140300	148603275	2935	2935	2935	2935	200
284	20231205	140200	148016275	2940	2940	2940	2940	0
285	20231205	140100	148016275	2940	2940	2940	2940	0
286	20231205	140000	148016275	2940	2940	2940	2940	0
287	20231205	135900	148016275	2940	2930	2940	2920	5495
288	20231205	135800	131933065	2935	2940	2940	2935	3000
289	20231205	135700	123128040	2940	2940	2940	2940	2
290	20231205	135600	123122160	2935	2935	2935	2935	0
291	20231205	135500	123122160	2935	2935	2935	2935	0
292	20231205	135400	123122160	2935	2935	2935	2935	706
293	20231205	135300	121050050	2930	2935	2935	2930	3
294	20231205	135200	121041255	2935	2935	2935	2935	53
295	20231205	135100	120885700	2935	2935	2935	2935	2
296	20231205	135000	120879830	2935	2935	2935	2935	83
297	20231205	134900	120636225	2935	2935	2935	2935	2730
298	20231205	134800	112623675	2935	2935	2935	2935	236
299	20231205	134700	111931015	2935	2935	2935	2935	0
300	20231205	134600	111931015	2935	2935	2935	2935	676
301	20231205	134500	109946955	2940	2940	2940	2940	0
302	20231205	134400	109946955	2940	2940	2940	2940	0
303	20231205	134300	109946955	2940	2940	2940	2940	32
304	20231205	134200	109852875	2940	2940	2940	2940	1
305	20231205	134100	109849935	2935	2935	2935	2935	20
306	20231205	134000	109791235	2935	2935	2935	2935	0
307	20231205	133900	109791235	2935	2935	2935	2935	0
308	20231205	133800	109791235	2935	2940	2940	2935	508
309	20231205	133700	108297755	2940	2940	2940	2940	1
310	20231205	133600	108294815	2940	2940	2940	2940	67
311	20231205	133500	108097835	2940	2940	2940	2940	0
312	20231205	133400	108097835	2940	2940	2940	2940	0
313	20231205	133300	108097835	2940	2940	2940	2940	0
314	20231205	133200	108097835	2940	2940	2940	2940	5
315	20231205	133100	108083135	2935	2935	2935	2935	0
316	20231205	133000	108083135	2935	2935	2935	2935	0
317	20231205	132900	108083135	2935	2935	2935	2935	181
318	20231205	132800	107551900	2940	2940	2940	2940	0
319	20231205	132700	107551900	2940	2940	2940	2940	0
320	20231205	132600	107551900	2940	2940	2940	2940	0
321	20231205	132500	107551900	2940	2940	2940	2940	0
322	20231205	132400	107551900	2940	2940	2940	2940	0
323	20231205	132300	107551900	2940	2940	2940	2940	7
324	20231205	132200	107531320	2935	2935	2935	2935	0
325	20231205	132100	107531320	2935	2935	2935	2935	0
326	20231205	132000	107531320	2935	2935	2935	2935	100
327	20231205	131900	107237820	2940	2940	2940	2940	25
328	20231205	131800	107164320	2940	2940	2940	2940	0
329	20231205	131700	107164320	2940	2940	2940	2940	0
330	20231205	131600	107164320	2940	2940	2940	2940	0
331	20231205	131500	107164320	2940	2940	2940	2940	350
332	20231205	131400	106135320	2940	2940	2940	2940	0
333	20231205	131300	106135320	2940	2940	2940	2940	0
334	20231205	131200	106135320	2940	2940	2940	2940	0
335	20231205	131100	106135320	2940	2940	2940	2940	3
336	20231205	131000	106126500	2935	2935	2935	2935	0
337	20231205	130900	106126500	2935	2935	2935	2935	0
338	20231205	130800	106126500	2935	2935	2935	2935	0
339	20231205	130700	106126500	2935	2935	2935	2935	0
340	20231205	130600	106126500	2935	2935	2935	2935	0
341	20231205	130500	106126500	2935	2935	2935	2935	0
342	20231205	130400	106126500	2935	2935	2935	2935	0
343	20231205	130300	106126500	2935	2935	2935	2935	0
344	20231205	130200	106126500	2935	2935	2935	2935	1501
345	20231205	130100	101721065	2935	2935	2935	2935	0
346	20231205	130000	101721065	2935	2935	2935	2935	0
347	20231205	125900	101721065	2935	2935	2935	2935	0
348	20231205	125800	101721065	2935	2935	2935	2935	0
349	20231205	125700	101721065	2935	2935	2935	2935	1
350	20231205	125600	101718130	2935	2935	2935	2935	10
351	20231205	125500	101688780	2935	2935	2935	2935	0
352	20231205	125400	101688780	2935	2935	2935	2935	361
353	20231205	125300	100629245	2930	2930	2930	2930	0
354	20231205	125200	100629245	2930	2930	2930	2930	280
355	20231205	125100	99808845	2935	2935	2935	2935	0
356	20231205	125000	99808845	2935	2935	2935	2935	1
357	20231205	124900	99805910	2935	2935	2935	2935	0
358	20231205	124800	99805910	2935	2935	2935	2935	0
359	20231205	124700	99805910	2935	2935	2935	2935	0
360	20231205	124600	99805910	2935	2935	2935	2935	0
361	20231205	124500	99805910	2935	2935	2935	2935	10
362	20231205	124400	99776560	2930	2930	2930	2930	9
363	20231205	124300	99750190	2930	2930	2930	2930	0
364	20231205	124200	99750190	2930	2930	2930	2930	100
365	20231205	124100	99457190	2930	2930	2930	2930	0
366	20231205	124000	99457190	2930	2930	2930	2930	0
367	20231205	123900	99457190	2930	2930	2930	2930	0
368	20231205	123800	99457190	2930	2930	2930	2930	0
369	20231205	123700	99457190	2930	2930	2930	2930	0
370	20231205	123600	99457190	2930	2930	2930	2930	40
371	20231205	123500	99339990	2930	2930	2930	2930	0
372	20231205	123400	99339990	2930	2930	2930	2930	0
373	20231205	123300	99339990	2930	2930	2930	2930	0
374	20231205	123200	99339990	2930	2930	2930	2930	0
375	20231205	123100	99339990	2930	2930	2930	2930	0
376	20231205	123000	99339990	2930	2930	2930	2930	80
377	20231205	122900	99105590	2930	2930	2930	2930	0
378	20231205	122800	99105590	2930	2930	2930	2930	0
379	20231205	122700	99105590	2930	2930	2930	2930	0
380	20231205	122600	99105590	2930	2930	2930	2930	0
381	20231205	122500	99105590	2930	2930	2930	2930	142
382	20231205	122400	98689530	2930	2930	2930	2930	0
383	20231205	122300	98689530	2930	2930	2930	2930	0
384	20231205	122200	98689530	2930	2930	2930	2930	200
385	20231205	122100	98103530	2935	2935	2935	2935	0
386	20231205	122000	98103530	2935	2935	2935	2935	0
387	20231205	121900	98103530	2935	2935	2935	2935	0
388	20231205	121800	98103530	2935	2935	2935	2935	1
389	20231205	121700	98100595	2935	2935	2935	2935	0
390	20231205	121600	98100595	2935	2935	2935	2935	0
391	20231205	121500	98100595	2935	2935	2935	2935	0
392	20231205	121400	98100595	2935	2935	2935	2935	0
393	20231205	121300	98100595	2935	2935	2935	2935	11
394	20231205	121200	98068310	2935	2935	2935	2935	0
395	20231205	121100	98068310	2935	2935	2935	2935	0
396	20231205	121000	98068310	2935	2935	2935	2935	0
397	20231205	120900	98068310	2935	2935	2935	2935	0
398	20231205	120800	98068310	2935	2935	2935	2935	0
399	20231205	120700	98068310	2935	2935	2935	2935	0
400	20231205	120600	98068310	2935	2935	2935	2935	0
401	20231205	120500	98068310	2935	2935	2935	2935	0
402	20231205	120400	98068310	2935	2935	2935	2935	1153
403	20231205	120300	94684255	2935	2935	2935	2935	1221
404	20231205	120200	91100620	2940	2940	2940	2940	0
405	20231205	120100	91100620	2940	2940	2940	2940	0
406	20231205	120000	91100620	2940	2940	2940	2940	2
407	20231205	115900	91094740	2940	2940	2940	2940	77
408	20231205	115800	90868360	2940	2940	2940	2940	4
409	20231205	115700	90856600	2940	2935	2940	2935	21
410	20231205	115600	90794865	2940	2940	2940	2940	0
411	20231205	115500	90794865	2940	2940	2940	2940	20
412	20231205	115400	90736065	2940	2940	2940	2940	50
413	20231205	115300	90589065	2940	2940	2940	2940	634
414	20231205	115200	88725105	2935	2935	2935	2935	0
415	20231205	115100	88725105	2935	2940	2940	2935	111
416	20231205	115000	88399265	2940	2940	2940	2940	0
417	20231205	114900	88399265	2940	2940	2940	2940	30
418	20231205	114800	88311065	2940	2940	2940	2940	0
419	20231205	114700	88311065	2940	2940	2940	2940	34
420	20231205	114600	88211105	2940	2940	2940	2940	1
421	20231205	114500	88208165	2940	2940	2940	2940	2
422	20231205	114400	88202285	2940	2940	2940	2940	0
423	20231205	114300	88202285	2940	2940	2940	2940	0
424	20231205	114200	88202285	2940	2940	2940	2940	14
425	20231205	114100	88161125	2940	2940	2940	2940	0
426	20231205	114000	88161125	2940	2940	2940	2940	0
427	20231205	113900	88161125	2940	2940	2940	2940	0
428	20231205	113800	88161125	2940	2940	2940	2940	0
429	20231205	113700	88161125	2940	2940	2940	2940	110
430	20231205	113600	87837725	2940	2940	2940	2940	0
431	20231205	113500	87837725	2940	2940	2940	2940	0
432	20231205	113400	87837725	2940	2940	2940	2940	0
433	20231205	113300	87837725	2940	2940	2940	2940	0
434	20231205	113200	87837725	2940	2940	2940	2940	0
435	20231205	113100	87837725	2940	2940	2940	2940	0
436	20231205	113000	87837725	2940	2940	2940	2940	500
437	20231205	112900	86367725	2940	2940	2940	2940	0
438	20231205	112800	86367725	2940	2940	2940	2940	750
439	20231205	112700	84162725	2940	2940	2940	2940	8
440	20231205	112600	84139205	2940	2940	2940	2940	30
441	20231205	112500	84051005	2940	2940	2940	2940	0
442	20231205	112400	84051005	2940	2940	2940	2940	0
443	20231205	112300	84051005	2940	2940	2940	2940	60
444	20231205	112200	83874605	2940	2940	2940	2940	0
445	20231205	112100	83874605	2940	2940	2940	2940	0
446	20231205	112000	83874605	2940	2940	2940	2940	5
447	20231205	111900	83859905	2940	2940	2940	2940	0
448	20231205	111800	83859905	2940	2940	2940	2940	0
449	20231205	111700	83859905	2940	2940	2940	2940	0
450	20231205	111600	83859905	2940	2940	2940	2940	0
451	20231205	111500	83859905	2940	2940	2940	2940	0
452	20231205	111400	83859905	2940	2940	2940	2940	0
453	20231205	111300	83859905	2940	2940	2940	2940	0
454	20231205	111200	83859905	2940	2940	2940	2940	301
455	20231205	111100	82974965	2940	2940	2940	2940	0
456	20231205	111000	82974965	2940	2940	2940	2940	12
457	20231205	110900	82939685	2940	2940	2940	2940	0
458	20231205	110800	82939685	2940	2940	2940	2940	0
459	20231205	110700	82939685	2940	2940	2940	2940	0
460	20231205	110600	82939685	2940	2940	2940	2940	0
461	20231205	110500	82939685	2940	2940	2940	2935	2100
462	20231205	110400	76770685	2940	2940	2940	2940	300
463	20231205	110300	75888685	2940	2940	2940	2940	0
464	20231205	110200	75888685	2940	2940	2940	2940	25
465	20231205	110100	75815185	2940	2940	2940	2940	0
466	20231205	110000	75815185	2940	2940	2940	2940	0
467	20231205	105900	75815185	2940	2935	2940	2935	1200
468	20231205	105800	72292185	2935	2935	2935	2935	0
469	20231205	105700	72292185	2935	2935	2935	2935	0
470	20231205	105600	72292185	2935	2935	2935	2935	0
471	20231205	105500	72292185	2935	2940	2940	2935	712
472	20231205	105400	70202210	2940	2940	2940	2940	0
473	20231205	105300	70202210	2940	2940	2940	2940	0
474	20231205	105200	70202210	2940	2940	2940	2940	14
475	20231205	105100	70161050	2940	2940	2940	2940	0
476	20231205	105000	70161050	2940	2940	2940	2940	0
477	20231205	104900	70161050	2940	2940	2940	2940	0
478	20231205	104800	70161050	2940	2940	2940	2940	2
479	20231205	104700	70155170	2940	2940	2940	2940	0
480	20231205	104600	70155170	2940	2935	2940	2935	205
481	20231205	104500	69553470	2935	2935	2935	2935	0
482	20231205	104400	69553470	2935	2935	2935	2935	0
483	20231205	104300	69553470	2935	2935	2935	2935	205
484	20231205	104200	68951795	2935	2935	2935	2935	3
485	20231205	104100	68942990	2940	2940	2940	2940	0
486	20231205	104000	68942990	2940	2940	2940	2940	2
487	20231205	103900	68937110	2940	2940	2940	2940	3
488	20231205	103800	68928290	2940	2940	2940	2940	1
489	20231205	103700	68925350	2940	2940	2940	2940	1
490	20231205	103600	68922410	2935	2940	2940	2935	6
491	20231205	103500	68904790	2940	2940	2940	2940	30
492	20231205	103400	68816590	2940	2940	2940	2940	38
493	20231205	103300	68704870	2940	2940	2940	2940	1
494	20231205	103200	68701930	2940	2940	2940	2940	2
495	20231205	103100	68696050	2940	2940	2940	2940	25
496	20231205	103000	68622550	2935	2940	2940	2935	161
497	20231205	102900	68150010	2935	2935	2935	2935	0
498	20231205	102800	68150010	2935	2940	2940	2935	200
499	20231205	102700	67562510	2935	2940	2940	2935	1013
500	20231205	102600	64589350	2940	2940	2940	2940	0
501	20231205	102500	64589350	2940	2940	2940	2940	0
502	20231205	102400	64589350	2940	2940	2940	2940	0
503	20231205	102300	64589350	2940	2940	2940	2940	0
504	20231205	102200	64589350	2940	2940	2940	2940	469
505	20231205	102100	63210490	2940	2940	2940	2940	178
506	20231205	102000	62687170	2940	2940	2940	2940	67
507	20231205	101900	62490190	2935	2935	2935	2935	3
508	20231205	101800	62481385	2935	2935	2935	2935	0
509	20231205	101700	62481385	2935	2935	2935	2935	0
510	20231205	101600	62481385	2935	2935	2935	2935	0
511	20231205	101500	62481385	2935	2935	2935	2935	0
512	20231205	101400	62481385	2935	2935	2935	2935	100
513	20231205	101300	62187885	2935	2935	2935	2935	0
514	20231205	101200	62187885	2935	2935	2935	2935	0
515	20231205	101100	62187885	2935	2935	2935	2935	11
516	20231205	101000	62155600	2940	2940	2940	2940	631
517	20231205	100900	60300460	2940	2935	2940	2935	403
518	20231205	100800	59117585	2935	2935	2935	2935	21
519	20231205	100700	59055950	2935	2935	2935	2935	0
520	20231205	100600	59055950	2935	2935	2935	2935	100
521	20231205	100500	58762450	2930	2930	2930	2930	0
522	20231205	100400	58762450	2930	2930	2930	2930	0
523	20231205	100300	58762450	2930	2930	2930	2930	3
524	20231205	100200	58753660	2940	2940	2940	2940	1
525	20231205	100100	58750720	2930	2930	2930	2930	0
526	20231205	100000	58750720	2930	2930	2930	2930	0
527	20231205	095900	58750720	2930	2930	2930	2930	500
528	20231205	095800	57285720	2930	2930	2930	2930	0
529	20231205	095700	57285720	2930	2930	2930	2930	0
530	20231205	095600	57285720	2930	2930	2930	2930	35
531	20231205	095500	57183170	2935	2935	2935	2935	0
532	20231205	095400	57183170	2935	2935	2935	2935	2
533	20231205	095300	57177300	2930	2930	2930	2930	0
534	20231205	095200	57177300	2930	2930	2930	2930	0
535	20231205	095100	57177300	2930	2930	2930	2930	0
536	20231205	095000	57177300	2930	2930	2930	2930	0
537	20231205	094900	57177300	2930	2930	2930	2930	1
538	20231205	094800	57174370	2935	2935	2935	2935	0
539	20231205	094700	57174370	2935	2935	2935	2935	16
540	20231205	094600	57127410	2935	2935	2935	2935	58
541	20231205	094500	56957180	2935	2935	2935	2935	581
542	20231205	094400	55251945	2935	2935	2935	2935	0
543	20231205	094300	55251945	2935	2935	2935	2935	0
544	20231205	094200	55251945	2935	2935	2935	2935	0
545	20231205	094100	55251945	2935	2935	2935	2935	31
546	20231205	094000	55160960	2940	2940	2940	2940	0
547	20231205	093900	55160960	2940	2940	2940	2940	0
548	20231205	093800	55160960	2940	2940	2940	2940	0
549	20231205	093700	55160960	2940	2940	2940	2940	0
550	20231205	093600	55160960	2940	2940	2940	2940	3
551	20231205	093500	55152140	2925	2940	2940	2925	2013
552	20231205	093400	49264100	2930	2930	2930	2930	5332
553	20231205	093300	33641340	2930	2935	2935	2930	15
554	20231205	093200	33597365	2945	2940	2945	2940	7
555	20231205	093100	33576760	2940	2940	2940	2940	5
556	20231205	093000	33562060	2940	2940	2940	2940	0
557	20231205	092900	33562060	2940	2940	2940	2940	0
558	20231205	092800	33562060	2940	2940	2940	2940	1
559	20231205	092700	33559120	2940	2940	2940	2940	0
560	20231205	092600	33559120	2940	2940	2940	2940	200
561	20231205	092500	32971120	2935	2935	2935	2935	0
562	20231205	092400	32971120	2935	2935	2935	2935	0
563	20231205	092300	32971120	2935	2935	2935	2935	0
564	20231205	092200	32971120	2935	2935	2935	2935	49
565	20231205	092100	32827305	2940	2940	2940	2940	30
566	20231205	092000	32739105	2940	2940	2940	2940	0
567	20231205	091900	32739105	2940	2940	2940	2940	0
568	20231205	091800	32739105	2940	2940	2940	2940	0
569	20231205	091700	32739105	2940	2940	2940	2940	5
570	20231205	091600	32724405	2940	2940	2940	2940	200
571	20231205	091500	32136405	2940	2940	2940	2940	0
572	20231205	091400	32136405	2940	2940	2940	2940	9
573	20231205	091300	32109945	2930	2930	2930	2930	0
574	20231205	091200	32109945	2930	2940	2940	2930	109
575	20231205	091100	31789615	2940	2930	2940	2930	2493
576	20231205	091000	24485115	2925	2925	2925	2925	0
577	20231205	090900	24485115	2925	2925	2925	2925	1000
578	20231205	090800	21560115	2930	2925	2930	2925	501
579	20231205	090700	20092190	2925	2925	2925	2925	951
580	20231205	090600	17310515	2925	2925	2925	2925	554
581	20231205	090500	15690065	2925	2935	2935	2925	306
582	20231205	090400	14794965	2930	2930	2930	2930	0
583	20231205	090300	14794965	2930	2930	2930	2930	0
584	20231205	090200	14794965	2930	2930	2930	2930	0
585	20231205	090100	14794965	2930	2930	2930	2930	40
586	20231205	090000	14677765	2950	2925	2950	2925	5015