KissMeData/003080/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183900	144008850	2960	2960	2960	2960	655
3	20231218	183800	144008850	2960	2960	2960	2960	0
4	20231218	183700	144008850	2960	2960	2960	2960	0
5	20231218	183600	144008850	2960	2960	2960	2960	0
6	20231218	183500	144008850	2960	2960	2960	2960	0
7	20231218	183400	144008850	2960	2960	2960	2960	0
8	20231218	183300	144008850	2960	2960	2960	2960	0
9	20231218	183200	144008850	2960	2960	2960	2960	0
10	20231218	183100	144008850	2960	2960	2960	2960	0
11	20231218	183000	144008850	2960	2960	2960	2960	0
12	20231218	182900	144008850	2960	2960	2960	2960	0
13	20231218	182800	144008850	2960	2960	2960	2960	0
14	20231218	182700	144008850	2960	2960	2960	2960	0
15	20231218	182600	144008850	2960	2960	2960	2960	0
16	20231218	182500	144008850	2960	2960	2960	2960	0
17	20231218	182400	144008850	2960	2960	2960	2960	0
18	20231218	182300	144008850	2960	2960	2960	2960	0
19	20231218	182200	144008850	2960	2960	2960	2960	0
20	20231218	182100	144008850	2960	2960	2960	2960	0
21	20231218	182000	144008850	2960	2960	2960	2960	0
22	20231218	181900	144008850	2960	2960	2960	2960	0
23	20231218	181800	144008850	2960	2960	2960	2960	0
24	20231218	181700	144008850	2960	2960	2960	2960	0
25	20231218	181600	144008850	2960	2960	2960	2960	0
26	20231218	181500	144008850	2960	2960	2960	2960	0
27	20231218	181400	144008850	2960	2960	2960	2960	0
28	20231218	181300	144008850	2960	2960	2960	2960	0
29	20231218	181200	144008850	2960	2960	2960	2960	0
30	20231218	181100	144008850	2960	2960	2960	2960	0
31	20231218	181000	144008850	2960	2960	2960	2960	0
32	20231218	180900	144008850	2960	2960	2960	2960	655
33	20231218	180800	144008850	2960	2960	2960	2960	0
34	20231218	180700	144008850	2960	2960	2960	2960	0
35	20231218	180600	144008850	2960	2960	2960	2960	0
36	20231218	180500	144008850	2960	2960	2960	2960	0
37	20231218	180400	144008850	2960	2960	2960	2960	0
38	20231218	180300	144008850	2960	2960	2960	2960	0
39	20231218	180200	144008850	2960	2960	2960	2960	0
40	20231218	180100	144008850	2960	2960	2960	2960	0
41	20231218	180000	144008850	2960	2960	2960	2960	0
42	20231218	175900	144008850	2960	2960	2960	2960	0
43	20231218	175800	144008850	2960	2960	2960	2960	0
44	20231218	175700	144008850	2960	2960	2960	2960	0
45	20231218	175600	144008850	2960	2960	2960	2960	0
46	20231218	175500	144008850	2960	2960	2960	2960	0
47	20231218	175400	144008850	2960	2960	2960	2960	0
48	20231218	175300	144008850	2960	2960	2960	2960	0
49	20231218	175200	144008850	2960	2960	2960	2960	0
50	20231218	175100	144008850	2960	2960	2960	2960	0
51	20231218	175000	144008850	2960	2960	2960	2960	0
52	20231218	174900	144008850	2960	2960	2960	2960	0
53	20231218	174800	144008850	2960	2960	2960	2960	0
54	20231218	174700	144008850	2960	2960	2960	2960	0
55	20231218	174600	144008850	2960	2960	2960	2960	0
56	20231218	174500	144008850	2960	2960	2960	2960	0
57	20231218	174400	144008850	2960	2960	2960	2960	0
58	20231218	174300	144008850	2960	2960	2960	2960	0
59	20231218	174200	144008850	2960	2960	2960	2960	0
60	20231218	174100	144008850	2960	2960	2960	2960	0
61	20231218	174000	144008850	2960	2960	2960	2960	0
62	20231218	173900	144008850	2960	2960	2960	2960	655
63	20231218	173800	144008850	2960	2960	2960	2960	0
64	20231218	173700	144008850	2960	2960	2960	2960	0
65	20231218	173600	144008850	2960	2960	2960	2960	0
66	20231218	173500	144008850	2960	2960	2960	2960	0
67	20231218	173400	144008850	2960	2960	2960	2960	0
68	20231218	173300	144008850	2960	2960	2960	2960	0
69	20231218	173200	144008850	2960	2960	2960	2960	0
70	20231218	173100	144008850	2960	2960	2960	2960	0
71	20231218	173000	144008850	2960	2960	2960	2960	0
72	20231218	172900	144008850	2960	2960	2960	2960	0
73	20231218	172800	144008850	2960	2960	2960	2960	0
74	20231218	172700	144008850	2960	2960	2960	2960	0
75	20231218	172600	144008850	2960	2960	2960	2960	0
76	20231218	172500	144008850	2960	2960	2960	2960	0
77	20231218	172400	144008850	2960	2960	2960	2960	0
78	20231218	172300	144008850	2960	2960	2960	2960	0
79	20231218	172200	144008850	2960	2960	2960	2960	0
80	20231218	172100	144008850	2960	2960	2960	2960	0
81	20231218	172000	144008850	2960	2960	2960	2960	0
82	20231218	171900	144008850	2960	2960	2960	2960	0
83	20231218	171800	144008850	2960	2960	2960	2960	0
84	20231218	171700	144008850	2960	2960	2960	2960	0
85	20231218	171600	144008850	2960	2960	2960	2960	0
86	20231218	171500	144008850	2960	2960	2960	2960	0
87	20231218	171400	144008850	2960	2960	2960	2960	0
88	20231218	171300	144008850	2960	2960	2960	2960	0
89	20231218	171200	144008850	2960	2960	2960	2960	0
90	20231218	171100	144008850	2960	2960	2960	2960	0
91	20231218	171000	144008850	2960	2960	2960	2960	0
92	20231218	170900	144008850	2960	2960	2960	2960	655
93	20231218	170800	144008850	2960	2960	2960	2960	0
94	20231218	170700	144008850	2960	2960	2960	2960	0
95	20231218	170600	144008850	2960	2960	2960	2960	0
96	20231218	170500	144008850	2960	2960	2960	2960	0
97	20231218	170400	144008850	2960	2960	2960	2960	0
98	20231218	170300	144008850	2960	2960	2960	2960	0
99	20231218	170200	144008850	2960	2960	2960	2960	0
100	20231218	170100	144008850	2960	2960	2960	2960	0
101	20231218	170000	144008850	2960	2960	2960	2960	0
102	20231218	165900	144008850	2960	2960	2960	2960	0
103	20231218	165800	144008850	2960	2960	2960	2960	0
104	20231218	165700	144008850	2960	2960	2960	2960	0
105	20231218	165600	144008850	2960	2960	2960	2960	0
106	20231218	165500	144008850	2960	2960	2960	2960	0
107	20231218	165400	144008850	2960	2960	2960	2960	0
108	20231218	165300	144008850	2960	2960	2960	2960	0
109	20231218	165200	144008850	2960	2960	2960	2960	0
110	20231218	165100	144008850	2960	2960	2960	2960	0
111	20231218	165000	144008850	2960	2960	2960	2960	0
112	20231218	164900	144008850	2960	2960	2960	2960	0
113	20231218	164800	144008850	2960	2960	2960	2960	0
114	20231218	164700	144008850	2960	2960	2960	2960	0
115	20231218	164600	144008850	2960	2960	2960	2960	0
116	20231218	164500	144008850	2960	2960	2960	2960	0
117	20231218	164400	144008850	2960	2960	2960	2960	0
118	20231218	164300	144008850	2960	2960	2960	2960	0
119	20231218	164200	144008850	2960	2960	2960	2960	0
120	20231218	164100	144008850	2960	2960	2960	2960	0
121	20231218	164000	144008850	2960	2960	2960	2960	0
122	20231218	163900	144008850	2960	2960	2960	2960	655
123	20231218	163800	144008850	2960	2960	2960	2960	0
124	20231218	163700	144008850	2960	2960	2960	2960	0
125	20231218	163600	144008850	2960	2960	2960	2960	0
126	20231218	163500	144008850	2960	2960	2960	2960	0
127	20231218	163400	144008850	2960	2960	2960	2960	0
128	20231218	163300	144008850	2960	2960	2960	2960	0
129	20231218	163200	144008850	2960	2960	2960	2960	0
130	20231218	163100	144008850	2960	2960	2960	2960	0
131	20231218	163000	144008850	2960	2960	2960	2960	0
132	20231218	162900	144008850	2960	2960	2960	2960	0
133	20231218	162800	144008850	2960	2960	2960	2960	0
134	20231218	162700	144008850	2960	2960	2960	2960	0
135	20231218	162600	144008850	2960	2960	2960	2960	0
136	20231218	162500	144008850	2960	2960	2960	2960	0
137	20231218	162400	144008850	2960	2960	2960	2960	0
138	20231218	162300	144008850	2960	2960	2960	2960	0
139	20231218	162200	144008850	2960	2960	2960	2960	0
140	20231218	162100	144008850	2960	2960	2960	2960	0
141	20231218	162000	144008850	2960	2960	2960	2960	0
142	20231218	161900	144008850	2960	2960	2960	2960	0
143	20231218	161800	144008850	2960	2960	2960	2960	0
144	20231218	161700	144008850	2960	2960	2960	2960	0
145	20231218	161600	144008850	2960	2960	2960	2960	0
146	20231218	161500	144008850	2960	2960	2960	2960	0
147	20231218	161400	144008850	2960	2960	2960	2960	0
148	20231218	161300	144008850	2960	2960	2960	2960	0
149	20231218	161200	144008850	2960	2960	2960	2960	0
150	20231218	161100	144008850	2960	2960	2960	2960	0
151	20231218	161000	144008850	2960	2960	2960	2960	0
152	20231218	160900	144008850	2960	2960	2960	2960	655
153	20231218	160800	144008850	2960	2960	2960	2960	0
154	20231218	160700	144008850	2960	2960	2960	2960	0
155	20231218	160600	144008850	2960	2960	2960	2960	0
156	20231218	160500	144008850	2960	2960	2960	2960	0
157	20231218	160400	144008850	2960	2960	2960	2960	0
158	20231218	160300	144008850	2960	2960	2960	2960	0
159	20231218	160200	144008850	2960	2960	2960	2960	0
160	20231218	160100	144008850	2960	2960	2960	2960	0
161	20231218	160000	144008850	2960	2960	2960	2960	0
162	20231218	155900	144008850	2960	2960	2960	2960	0
163	20231218	155800	144008850	2960	2960	2960	2960	0
164	20231218	155700	144008850	2960	2960	2960	2960	0
165	20231218	155600	144008850	2960	2960	2960	2960	0
166	20231218	155500	144008850	2960	2960	2960	2960	0
167	20231218	155400	144008850	2960	2960	2960	2960	0
168	20231218	155300	144008850	2960	2960	2960	2960	0
169	20231218	155200	144008850	2960	2960	2960	2960	0
170	20231218	155100	144008850	2960	2960	2960	2960	0
171	20231218	155000	144008850	2960	2960	2960	2960	0
172	20231218	154900	144008850	2960	2960	2960	2960	0
173	20231218	154800	144008850	2960	2960	2960	2960	0
174	20231218	154700	144008850	2960	2960	2960	2960	0
175	20231218	154600	144008850	2960	2960	2960	2960	0
176	20231218	154500	144008850	2960	2960	2960	2960	0
177	20231218	154400	144008850	2960	2960	2960	2960	0
178	20231218	154300	144008850	2960	2960	2960	2960	0
179	20231218	154200	144008850	2960	2960	2960	2960	0
180	20231218	154100	144008850	2960	2960	2960	2960	0
181	20231218	154000	144008850	2960	2960	2960	2960	0
182	20231218	153900	144008850	2960	2960	2960	2960	655
183	20231218	153800	144008850	2960	2960	2960	2960	0
184	20231218	153700	144008850	2960	2960	2960	2960	0
185	20231218	153600	144008850	2960	2960	2960	2960	0
186	20231218	153500	144008850	2960	2960	2960	2960	0
187	20231218	153400	144008850	2960	2960	2960	2960	0
188	20231218	153300	144008850	2960	2960	2960	2960	0
189	20231218	153200	144008850	2960	2960	2960	2960	0
190	20231218	153100	144008850	2960	2960	2960	2960	0
191	20231218	153000	144008850	2960	2960	2960	2960	655
192	20231218	152900	142070050	2965	2965	2965	2965	0
193	20231218	152800	142070050	2965	2965	2965	2965	0
194	20231218	152700	142070050	2965	2965	2965	2965	0
195	20231218	152600	142070050	2965	2965	2965	2965	0
196	20231218	152500	142070050	2965	2965	2965	2965	0
197	20231218	152400	142070050	2965	2965	2965	2965	0
198	20231218	152300	142070050	2965	2965	2965	2965	0
199	20231218	152200	142070050	2965	2965	2965	2965	0
200	20231218	152100	142070050	2965	2965	2965	2965	0
201	20231218	152000	142070050	2965	2965	2965	2965	0
202	20231218	151900	142070050	2965	2965	2965	2965	10
203	20231218	151800	142040400	2950	2950	2950	2950	1
204	20231218	151700	142037450	2950	2950	2950	2950	183
205	20231218	151600	141497600	2950	2955	2955	2950	1517
206	20231218	151500	137021680	2955	2955	2955	2955	3
207	20231218	151400	137012815	2965	2965	2965	2965	1
208	20231218	151300	137009850	2965	2965	2965	2965	1110
209	20231218	151200	133718700	2955	2955	2955	2955	345
210	20231218	151100	132699225	2955	2955	2955	2955	0
211	20231218	151000	132699225	2955	2955	2955	2955	359
212	20231218	150900	131638380	2955	2960	2960	2955	109
213	20231218	150800	131315745	2960	2960	2960	2960	0
214	20231218	150700	131315745	2960	2960	2960	2960	0
215	20231218	150600	131315745	2960	2960	2960	2960	2
216	20231218	150500	131309825	2965	2965	2965	2965	0
217	20231218	150400	131309825	2965	2965	2965	2965	0
218	20231218	150300	131309825	2965	2965	2965	2965	0
219	20231218	150200	131309825	2965	2965	2965	2965	0
220	20231218	150100	131309825	2965	2965	2965	2965	0
221	20231218	150000	131309825	2965	2965	2965	2965	0
222	20231218	145900	131309825	2965	2965	2965	2965	1
223	20231218	145800	131306860	2960	2965	2965	2960	345
224	20231218	145700	130283940	2965	2965	2965	2965	0
225	20231218	145600	130283940	2965	2965	2965	2965	0
226	20231218	145500	130283940	2965	2965	2965	2965	0
227	20231218	145400	130283940	2965	2965	2965	2965	0
228	20231218	145300	130283940	2965	2965	2965	2965	0
229	20231218	145200	130283940	2965	2965	2965	2965	0
230	20231218	145100	130283940	2965	2965	2965	2965	0
231	20231218	145000	130283940	2965	2960	2965	2960	189
232	20231218	144900	129724495	2960	2960	2960	2960	0
233	20231218	144800	129724495	2960	2965	2965	2960	101
234	20231218	144700	129425035	2965	2965	2965	2965	100
235	20231218	144600	129128535	2965	2965	2965	2965	0
236	20231218	144500	129128535	2965	2965	2965	2965	0
237	20231218	144400	129128535	2965	2965	2965	2965	0
238	20231218	144300	129128535	2965	2965	2965	2965	0
239	20231218	144200	129128535	2965	2965	2965	2965	0
240	20231218	144100	129128535	2965	2965	2965	2965	0
241	20231218	144000	129128535	2965	2965	2965	2965	0
242	20231218	143900	129128535	2965	2965	2965	2965	0
243	20231218	143800	129128535	2965	2965	2965	2965	4
244	20231218	143700	129116675	2965	2965	2965	2965	1036
245	20231218	143600	126044935	2960	2960	2960	2960	0
246	20231218	143500	126044935	2960	2960	2960	2960	0
247	20231218	143400	126044935	2960	2960	2960	2960	0
248	20231218	143300	126044935	2960	2960	2960	2960	28
249	20231218	143200	125962055	2960	2960	2960	2960	3
250	20231218	143100	125953175	2960	2960	2960	2960	0
251	20231218	143000	125953175	2960	2960	2960	2960	0
252	20231218	142900	125953175	2960	2960	2960	2960	0
253	20231218	142800	125953175	2960	2960	2960	2960	12
254	20231218	142700	125917655	2960	2960	2960	2960	0
255	20231218	142600	125917655	2960	2960	2960	2960	0
256	20231218	142500	125917655	2960	2960	2960	2960	600
257	20231218	142400	124141655	2955	2955	2955	2955	0
258	20231218	142300	124141655	2955	2955	2955	2955	0
259	20231218	142200	124141655	2955	2955	2955	2955	0
260	20231218	142100	124141655	2955	2955	2955	2955	0
261	20231218	142000	124141655	2955	2955	2955	2955	44
262	20231218	141900	124011635	2960	2960	2960	2960	0
263	20231218	141800	124011635	2960	2960	2960	2960	0
264	20231218	141700	124011635	2960	2960	2960	2960	172
265	20231218	141600	123502515	2965	2965	2965	2965	0
266	20231218	141500	123502515	2965	2965	2965	2965	0
267	20231218	141400	123502515	2965	2965	2965	2965	0
268	20231218	141300	123502515	2965	2965	2965	2965	0
269	20231218	141200	123502515	2965	2965	2965	2965	0
270	20231218	141100	123502515	2965	2965	2965	2965	0
271	20231218	141000	123502515	2965	2965	2965	2965	0
272	20231218	140900	123502515	2965	2965	2965	2965	0
273	20231218	140800	123502515	2965	2965	2965	2965	0
274	20231218	140700	123502515	2965	2965	2965	2965	0
275	20231218	140600	123502515	2965	2965	2965	2965	0
276	20231218	140500	123502515	2965	2965	2965	2965	0
277	20231218	140400	123502515	2965	2965	2965	2965	0
278	20231218	140300	123502515	2965	2965	2965	2965	0
279	20231218	140200	123502515	2965	2955	2965	2955	1001
280	20231218	140100	120544550	2955	2955	2955	2955	0
281	20231218	140000	120544550	2955	2960	2960	2955	87
282	20231218	135900	120287255	2965	2965	2965	2965	0
283	20231218	135800	120287255	2965	2965	2965	2965	0
284	20231218	135700	120287255	2965	2965	2965	2965	1
285	20231218	135600	120284290	2960	2960	2960	2960	0
286	20231218	135500	120284290	2960	2960	2960	2960	0
287	20231218	135400	120284290	2960	2960	2960	2960	0
288	20231218	135300	120284290	2960	2960	2960	2960	768
289	20231218	135200	118011010	2960	2960	2960	2960	0
290	20231218	135100	118011010	2960	2960	2960	2960	0
291	20231218	135000	118011010	2960	2960	2960	2960	0
292	20231218	134900	118011010	2960	2960	2960	2960	0
293	20231218	134800	118011010	2960	2960	2960	2960	0
294	20231218	134700	118011010	2960	2960	2960	2960	0
295	20231218	134600	118011010	2960	2960	2960	2960	10
296	20231218	134500	117981410	2960	2960	2960	2960	0
297	20231218	134400	117981410	2960	2960	2960	2960	0
298	20231218	134300	117981410	2960	2960	2960	2960	0
299	20231218	134200	117981410	2960	2960	2960	2960	1
300	20231218	134100	117978450	2960	2960	2960	2960	0
301	20231218	134000	117978450	2960	2960	2960	2960	1
302	20231218	133900	117975490	2960	2960	2960	2960	1
303	20231218	133800	117972530	2960	2960	2960	2960	0
304	20231218	133700	117972530	2960	2960	2960	2960	0
305	20231218	133600	117972530	2960	2960	2960	2960	0
306	20231218	133500	117972530	2960	2960	2960	2960	30
307	20231218	133400	117883730	2960	2960	2960	2960	0
308	20231218	133300	117883730	2960	2960	2960	2960	0
309	20231218	133200	117883730	2960	2960	2960	2960	0
310	20231218	133100	117883730	2960	2960	2960	2960	70
311	20231218	133000	117676530	2960	2960	2960	2960	0
312	20231218	132900	117676530	2960	2960	2960	2960	0
313	20231218	132800	117676530	2960	2960	2960	2960	0
314	20231218	132700	117676530	2960	2960	2960	2960	0
315	20231218	132600	117676530	2960	2960	2960	2960	40
316	20231218	132500	117558130	2960	2960	2960	2960	0
317	20231218	132400	117558130	2960	2960	2960	2960	0
318	20231218	132300	117558130	2960	2960	2960	2960	0
319	20231218	132200	117558130	2960	2960	2960	2960	0
320	20231218	132100	117558130	2960	2960	2960	2960	0
321	20231218	132000	117558130	2960	2960	2960	2960	0
322	20231218	131900	117558130	2960	2960	2960	2960	30
323	20231218	131800	117469330	2950	2950	2950	2950	0
324	20231218	131700	117469330	2950	2950	2950	2950	0
325	20231218	131600	117469330	2950	2950	2950	2950	0
326	20231218	131500	117469330	2950	2950	2950	2950	0
327	20231218	131400	117469330	2950	2950	2950	2950	0
328	20231218	131300	117469330	2950	2950	2950	2950	0
329	20231218	131200	117469330	2950	2950	2950	2950	0
330	20231218	131100	117469330	2950	2950	2950	2950	0
331	20231218	131000	117469330	2950	2950	2950	2950	0
332	20231218	130900	117469330	2950	2950	2950	2950	127
333	20231218	130800	117094680	2950	2950	2950	2950	20
334	20231218	130700	117035680	2960	2960	2960	2960	0
335	20231218	130600	117035680	2960	2960	2960	2960	0
336	20231218	130500	117035680	2960	2960	2960	2960	0
337	20231218	130400	117035680	2960	2960	2960	2960	0
338	20231218	130300	117035680	2960	2960	2960	2960	0
339	20231218	130200	117035680	2960	2960	2960	2960	0
340	20231218	130100	117035680	2960	2960	2960	2960	0
341	20231218	130000	117035680	2960	2960	2960	2960	0
342	20231218	125900	117035680	2960	2960	2960	2960	0
343	20231218	125800	117035680	2960	2960	2960	2960	0
344	20231218	125700	117035680	2960	2960	2960	2960	0
345	20231218	125600	117035680	2960	2960	2960	2960	9
346	20231218	125500	117009040	2945	2945	2945	2945	0
347	20231218	125400	117009040	2945	2945	2945	2945	0
348	20231218	125300	117009040	2945	2945	2945	2945	0
349	20231218	125200	117009040	2945	2950	2950	2945	401
350	20231218	125100	115826480	2960	2960	2960	2960	20
351	20231218	125000	115767280	2950	2950	2950	2950	50
352	20231218	124900	115619780	2950	2955	2955	2950	1761
353	20231218	124800	110424770	2955	2955	2955	2955	222
354	20231218	124700	109768760	2955	2955	2955	2955	0
355	20231218	124600	109768760	2955	2955	2955	2955	738
356	20231218	124500	107587970	2960	2960	2960	2960	52
357	20231218	124400	107434050	2960	2960	2960	2960	0
358	20231218	124300	107434050	2960	2960	2960	2960	0
359	20231218	124200	107434050	2960	2960	2960	2960	0
360	20231218	124100	107434050	2960	2960	2960	2960	0
361	20231218	124000	107434050	2960	2960	2960	2960	33
362	20231218	123900	107336370	2965	2965	2965	2965	0
363	20231218	123800	107336370	2965	2965	2965	2965	0
364	20231218	123700	107336370	2965	2965	2965	2965	0
365	20231218	123600	107336370	2965	2965	2965	2965	0
366	20231218	123500	107336370	2965	2965	2965	2965	1
367	20231218	123400	107333405	2965	2965	2965	2965	0
368	20231218	123300	107333405	2965	2965	2965	2965	0
369	20231218	123200	107333405	2965	2965	2965	2965	0
370	20231218	123100	107333405	2965	2965	2965	2965	0
371	20231218	123000	107333405	2965	2965	2965	2965	0
372	20231218	122900	107333405	2965	2965	2965	2965	0
373	20231218	122800	107333405	2965	2965	2965	2965	0
374	20231218	122700	107333405	2965	2965	2965	2965	0
375	20231218	122600	107333405	2965	2965	2965	2965	0
376	20231218	122500	107333405	2965	2965	2965	2965	0
377	20231218	122400	107333405	2965	2965	2965	2965	0
378	20231218	122300	107333405	2965	2965	2965	2965	0
379	20231218	122200	107333405	2965	2965	2965	2965	0
380	20231218	122100	107333405	2965	2965	2965	2965	0
381	20231218	122000	107333405	2965	2965	2965	2965	0
382	20231218	121900	107333405	2965	2965	2965	2965	0
383	20231218	121800	107333405	2965	2965	2965	2965	0
384	20231218	121700	107333405	2965	2965	2965	2965	0
385	20231218	121600	107333405	2965	2965	2965	2965	0
386	20231218	121500	107333405	2965	2965	2965	2965	0
387	20231218	121400	107333405	2965	2965	2965	2965	0
388	20231218	121300	107333405	2965	2965	2965	2965	0
389	20231218	121200	107333405	2965	2965	2965	2965	0
390	20231218	121100	107333405	2965	2965	2965	2965	0
391	20231218	121000	107333405	2965	2965	2965	2965	0
392	20231218	120900	107333405	2965	2965	2965	2965	0
393	20231218	120800	107333405	2965	2965	2965	2965	0
394	20231218	120700	107333405	2965	2965	2965	2960	221
395	20231218	120600	106679140	2965	2965	2965	2965	0
396	20231218	120500	106679140	2965	2965	2965	2965	0
397	20231218	120400	106679140	2965	2965	2965	2965	0
398	20231218	120300	106679140	2965	2965	2965	2965	0
399	20231218	120200	106679140	2965	2965	2965	2965	0
400	20231218	120100	106679140	2965	2965	2965	2965	0
401	20231218	120000	106679140	2965	2965	2965	2965	0
402	20231218	115900	106679140	2965	2965	2965	2965	0
403	20231218	115800	106679140	2965	2965	2965	2965	0
404	20231218	115700	106679140	2965	2965	2965	2965	0
405	20231218	115600	106679140	2965	2965	2965	2965	0
406	20231218	115500	106679140	2965	2965	2965	2965	0
407	20231218	115400	106679140	2965	2965	2965	2965	0
408	20231218	115300	106679140	2965	2965	2965	2965	0
409	20231218	115200	106679140	2965	2965	2965	2965	1
410	20231218	115100	106676175	2960	2960	2965	2960	571
411	20231218	115000	104986010	2965	2965	2965	2965	33
412	20231218	114900	104888165	2965	2965	2965	2965	0
413	20231218	114800	104888165	2965	2965	2965	2965	0
414	20231218	114700	104888165	2965	2965	2965	2965	0
415	20231218	114600	104888165	2965	2965	2965	2965	1
416	20231218	114500	104885200	2960	2960	2960	2960	35
417	20231218	114400	104781600	2965	2965	2965	2965	0
418	20231218	114300	104781600	2965	2965	2965	2965	0
419	20231218	114200	104781600	2965	2965	2965	2965	1
420	20231218	114100	104778635	2960	2965	2965	2960	11
421	20231218	114000	104746070	2960	2960	2960	2960	0
422	20231218	113900	104746070	2960	2960	2960	2960	0
423	20231218	113800	104746070	2960	2960	2960	2960	197
424	20231218	113700	104162950	2965	2965	2965	2965	0
425	20231218	113600	104162950	2965	2965	2965	2965	0
426	20231218	113500	104162950	2965	2965	2965	2965	0
427	20231218	113400	104162950	2965	2965	2965	2965	0
428	20231218	113300	104162950	2965	2965	2965	2965	1
429	20231218	113200	104159985	2960	2960	2960	2960	40
430	20231218	113100	104041585	2965	2965	2965	2965	0
431	20231218	113000	104041585	2965	2965	2965	2965	0
432	20231218	112900	104041585	2965	2965	2965	2965	0
433	20231218	112800	104041585	2965	2965	2965	2965	0
434	20231218	112700	104041585	2965	2965	2965	2965	0
435	20231218	112600	104041585	2965	2965	2965	2965	0
436	20231218	112500	104041585	2965	2965	2965	2965	0
437	20231218	112400	104041585	2965	2965	2965	2965	0
438	20231218	112300	104041585	2965	2965	2965	2965	0
439	20231218	112200	104041585	2965	2965	2965	2965	0
440	20231218	112100	104041585	2965	2965	2965	2965	0
441	20231218	112000	104041585	2965	2965	2965	2965	0
442	20231218	111900	104041585	2965	2965	2965	2965	0
443	20231218	111800	104041585	2965	2965	2965	2965	0
444	20231218	111700	104041585	2965	2965	2965	2965	0
445	20231218	111600	104041585	2965	2965	2965	2965	0
446	20231218	111500	104041585	2965	2965	2965	2965	0
447	20231218	111400	104041585	2965	2965	2965	2965	0
448	20231218	111300	104041585	2965	2965	2965	2965	0
449	20231218	111200	104041585	2965	2965	2965	2965	0
450	20231218	111100	104041585	2965	2965	2965	2965	0
451	20231218	111000	104041585	2965	2965	2965	2965	0
452	20231218	110900	104041585	2965	2965	2965	2965	0
453	20231218	110800	104041585	2965	2965	2965	2965	0
454	20231218	110700	104041585	2965	2965	2965	2965	0
455	20231218	110600	104041585	2965	2965	2965	2965	0
456	20231218	110500	104041585	2965	2965	2965	2965	0
457	20231218	110400	104041585	2965	2965	2965	2965	100
458	20231218	110300	103745085	2965	2965	2965	2965	0
459	20231218	110200	103745085	2965	2965	2965	2965	0
460	20231218	110100	103745085	2965	2965	2965	2965	0
461	20231218	110000	103745085	2965	2965	2965	2965	0
462	20231218	105900	103745085	2965	2965	2965	2965	0
463	20231218	105800	103745085	2965	2965	2965	2965	0
464	20231218	105700	103745085	2965	2965	2965	2965	0
465	20231218	105600	103745085	2965	2965	2965	2965	0
466	20231218	105500	103745085	2965	2965	2965	2965	40
467	20231218	105400	103626485	2965	2965	2965	2965	0
468	20231218	105300	103626485	2965	2965	2965	2965	0
469	20231218	105200	103626485	2965	2965	2965	2965	0
470	20231218	105100	103626485	2965	2965	2965	2965	50
471	20231218	105000	103478235	2965	2965	2965	2965	0
472	20231218	104900	103478235	2965	2965	2965	2965	70
473	20231218	104800	103270685	2965	2965	2965	2965	54
474	20231218	104700	103110575	2970	2970	2970	2970	0
475	20231218	104600	103110575	2970	2970	2970	2970	0
476	20231218	104500	103110575	2970	2970	2970	2970	0
477	20231218	104400	103110575	2970	2970	2970	2970	0
478	20231218	104300	103110575	2970	2970	2970	2970	0
479	20231218	104200	103110575	2970	2970	2970	2970	0
480	20231218	104100	103110575	2970	2970	2970	2970	0
481	20231218	104000	103110575	2970	2970	2970	2970	0
482	20231218	103900	103110575	2970	2970	2970	2970	0
483	20231218	103800	103110575	2970	2970	2970	2970	0
484	20231218	103700	103110575	2970	2970	2970	2970	0
485	20231218	103600	103110575	2970	2970	2970	2970	0
486	20231218	103500	103110575	2970	2970	2970	2970	0
487	20231218	103400	103110575	2970	2970	2970	2970	0
488	20231218	103300	103110575	2970	2970	2970	2970	0
489	20231218	103200	103110575	2970	2970	2970	2970	0
490	20231218	103100	103110575	2970	2970	2970	2970	0
491	20231218	103000	103110575	2970	2970	2970	2970	0
492	20231218	102900	103110575	2970	2970	2970	2970	5
493	20231218	102800	103095725	2970	2970	2970	2970	0
494	20231218	102700	103095725	2970	2970	2970	2970	0
495	20231218	102600	103095725	2970	2970	2970	2970	0
496	20231218	102500	103095725	2970	2970	2970	2970	117
497	20231218	102400	102748235	2980	2980	2980	2980	0
498	20231218	102300	102748235	2980	2980	2980	2980	0
499	20231218	102200	102748235	2980	2980	2980	2980	0
500	20231218	102100	102748235	2980	2980	2980	2980	0
501	20231218	102000	102748235	2980	2980	2980	2980	0
502	20231218	101900	102748235	2980	2980	2980	2980	0
503	20231218	101800	102748235	2980	2980	2980	2980	0
504	20231218	101700	102748235	2980	2980	2980	2980	0
505	20231218	101600	102748235	2980	2980	2980	2980	0
506	20231218	101500	102748235	2980	2980	2980	2980	0
507	20231218	101400	102748235	2980	2980	2980	2980	0
508	20231218	101300	102748235	2980	2980	2980	2980	0
509	20231218	101200	102748235	2980	2980	2980	2980	0
510	20231218	101100	102748235	2980	2980	2980	2980	0
511	20231218	101000	102748235	2980	2980	2980	2980	0
512	20231218	100900	102748235	2980	2980	2980	2980	0
513	20231218	100800	102748235	2980	2980	2980	2980	0
514	20231218	100700	102748235	2980	2980	2980	2980	100
515	20231218	100600	102450235	2980	2980	2980	2980	0
516	20231218	100500	102450235	2980	2980	2980	2980	3
517	20231218	100400	102441295	2980	2980	2980	2980	0
518	20231218	100300	102441295	2980	2980	2980	2980	300
519	20231218	100200	101547295	2985	2985	2985	2985	1
520	20231218	100100	101544310	2980	2980	2980	2980	33
521	20231218	100000	101445970	2985	2985	2985	2965	111
522	20231218	095900	101116635	2985	2965	2985	2965	120
523	20231218	095800	100760815	2985	2985	2985	2985	1
524	20231218	095700	100757830	2965	2965	2965	2965	200
525	20231218	095600	100164830	2980	2980	2980	2980	10
526	20231218	095500	100135030	2980	2980	2980	2980	1
527	20231218	095400	100132050	2980	2980	2980	2980	5000
528	20231218	095300	85232050	2980	2980	2980	2980	0
529	20231218	095200	85232050	2980	2960	2980	2960	5000
530	20231218	095100	70362285	2955	2955	2955	2955	181
531	20231218	095000	69827430	2955	2955	2955	2955	100
532	20231218	094900	69531930	2955	2960	2960	2955	2768
533	20231218	094800	61347490	2965	2965	2965	2965	0
534	20231218	094700	61347490	2965	2965	2965	2965	70
535	20231218	094600	61139940	2965	2965	2965	2965	0
536	20231218	094500	61139940	2965	2965	2965	2965	0
537	20231218	094400	61139940	2965	2965	2965	2965	0
538	20231218	094300	61139940	2965	2965	2965	2965	0
539	20231218	094200	61139940	2965	2965	2965	2965	0
540	20231218	094100	61139940	2965	2965	2965	2965	0
541	20231218	094000	61139940	2965	2965	2965	2955	7
542	20231218	093900	61119195	2965	2960	2965	2960	195
543	20231218	093800	60541990	2965	2960	2965	2960	8
544	20231218	093700	60518295	2960	2960	2960	2960	1
545	20231218	093600	60515335	2965	2965	2965	2965	0
546	20231218	093500	60515335	2965	2960	2965	2960	5
547	20231218	093400	60500520	2960	2960	2960	2960	11573
548	20231218	093300	26244440	2960	2960	2960	2960	0
549	20231218	093200	26244440	2960	2960	2960	2960	0
550	20231218	093100	26244440	2960	2960	2960	2960	3000
551	20231218	093000	17364440	2960	2960	2960	2960	0
552	20231218	092900	17364440	2960	2960	2960	2960	0
553	20231218	092800	17364440	2960	2955	2960	2955	362
554	20231218	092700	16294725	2950	2950	2950	2950	0
555	20231218	092600	16294725	2950	2950	2950	2950	0
556	20231218	092500	16294725	2950	2950	2950	2950	0
557	20231218	092400	16294725	2950	2950	2950	2950	138
558	20231218	092300	15887625	2955	2955	2955	2955	0
559	20231218	092200	15887625	2955	2955	2955	2955	1
560	20231218	092100	15884670	2950	2950	2950	2950	0
561	20231218	092000	15884670	2950	2950	2950	2950	96
562	20231218	091900	15601470	2950	2950	2950	2950	0
563	20231218	091800	15601470	2950	2945	2950	2945	215
564	20231218	091700	14967935	2950	2950	2950	2950	8
565	20231218	091600	14944335	2950	2950	2950	2950	0
566	20231218	091500	14944335	2950	2950	2950	2950	18
567	20231218	091400	14891235	2950	2950	2950	2950	12
568	20231218	091300	14855835	2950	2950	2950	2945	182
569	20231218	091200	14319185	2950	2950	2950	2950	38
570	20231218	091100	14207085	2960	2960	2960	2960	1
571	20231218	091000	14204125	2945	2945	2945	2945	1358
572	20231218	090900	10204815	2945	2945	2945	2945	0
573	20231218	090800	10204815	2945	2945	2945	2945	272
574	20231218	090700	9403775	2950	2950	2950	2950	1770
575	20231218	090600	4182275	2955	2945	2955	2945	733
576	20231218	090500	2019065	2930	2930	2930	2930	0
577	20231218	090400	2019065	2930	2930	2930	2930	0
578	20231218	090300	2019065	2930	2945	2945	2930	113
579	20231218	090200	1687780	2950	2950	2950	2950	0
580	20231218	090100	1687780	2950	2950	2950	2950	0
581	20231218	090000	1687780	2950	2930	2950	2930	576