KissMeData/003080/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183900	201271645	2940	2940	2940	2940	319
3	20231201	183800	201271645	2940	2940	2940	2940	0
4	20231201	183700	201271645	2940	2940	2940	2940	0
5	20231201	183600	201271645	2940	2940	2940	2940	0
6	20231201	183500	201271645	2940	2940	2940	2940	0
7	20231201	183400	201271645	2940	2940	2940	2940	0
8	20231201	183300	201271645	2940	2940	2940	2940	0
9	20231201	183200	201271645	2940	2940	2940	2940	0
10	20231201	183100	201271645	2940	2940	2940	2940	0
11	20231201	183000	201271645	2940	2940	2940	2940	0
12	20231201	182900	201271645	2940	2940	2940	2940	0
13	20231201	182800	201271645	2940	2940	2940	2940	0
14	20231201	182700	201271645	2940	2940	2940	2940	0
15	20231201	182600	201271645	2940	2940	2940	2940	0
16	20231201	182500	201271645	2940	2940	2940	2940	0
17	20231201	182400	201271645	2940	2940	2940	2940	0
18	20231201	182300	201271645	2940	2940	2940	2940	0
19	20231201	182200	201271645	2940	2940	2940	2940	0
20	20231201	182100	201271645	2940	2940	2940	2940	0
21	20231201	182000	201271645	2940	2940	2940	2940	0
22	20231201	181900	201271645	2940	2940	2940	2940	0
23	20231201	181800	201271645	2940	2940	2940	2940	0
24	20231201	181700	201271645	2940	2940	2940	2940	0
25	20231201	181600	201271645	2940	2940	2940	2940	0
26	20231201	181500	201271645	2940	2940	2940	2940	0
27	20231201	181400	201271645	2940	2940	2940	2940	0
28	20231201	181300	201271645	2940	2940	2940	2940	0
29	20231201	181200	201271645	2940	2940	2940	2940	0
30	20231201	181100	201271645	2940	2940	2940	2940	0
31	20231201	181000	201271645	2940	2940	2940	2940	0
32	20231201	180900	201271645	2940	2940	2940	2940	319
33	20231201	180800	201271645	2940	2940	2940	2940	0
34	20231201	180700	201271645	2940	2940	2940	2940	0
35	20231201	180600	201271645	2940	2940	2940	2940	0
36	20231201	180500	201271645	2940	2940	2940	2940	0
37	20231201	180400	201271645	2940	2940	2940	2940	0
38	20231201	180300	201271645	2940	2940	2940	2940	0
39	20231201	180200	201271645	2940	2940	2940	2940	0
40	20231201	180100	201271645	2940	2940	2940	2940	0
41	20231201	180000	201271645	2940	2940	2940	2940	0
42	20231201	175900	201271645	2940	2940	2940	2940	0
43	20231201	175800	201271645	2940	2940	2940	2940	0
44	20231201	175700	201271645	2940	2940	2940	2940	0
45	20231201	175600	201271645	2940	2940	2940	2940	0
46	20231201	175500	201271645	2940	2940	2940	2940	0
47	20231201	175400	201271645	2940	2940	2940	2940	0
48	20231201	175300	201271645	2940	2940	2940	2940	0
49	20231201	175200	201271645	2940	2940	2940	2940	0
50	20231201	175100	201271645	2940	2940	2940	2940	0
51	20231201	175000	201271645	2940	2940	2940	2940	0
52	20231201	174900	201271645	2940	2940	2940	2940	0
53	20231201	174800	201271645	2940	2940	2940	2940	0
54	20231201	174700	201271645	2940	2940	2940	2940	0
55	20231201	174600	201271645	2940	2940	2940	2940	0
56	20231201	174500	201271645	2940	2940	2940	2940	0
57	20231201	174400	201271645	2940	2940	2940	2940	0
58	20231201	174300	201271645	2940	2940	2940	2940	0
59	20231201	174200	201271645	2940	2940	2940	2940	0
60	20231201	174100	201271645	2940	2940	2940	2940	0
61	20231201	174000	201271645	2940	2940	2940	2940	0
62	20231201	173900	201271645	2940	2940	2940	2940	319
63	20231201	173800	201271645	2940	2940	2940	2940	0
64	20231201	173700	201271645	2940	2940	2940	2940	0
65	20231201	173600	201271645	2940	2940	2940	2940	0
66	20231201	173500	201271645	2940	2940	2940	2940	0
67	20231201	173400	201271645	2940	2940	2940	2940	0
68	20231201	173300	201271645	2940	2940	2940	2940	0
69	20231201	173200	201271645	2940	2940	2940	2940	0
70	20231201	173100	201271645	2940	2940	2940	2940	0
71	20231201	173000	201271645	2940	2940	2940	2940	0
72	20231201	172900	201271645	2940	2940	2940	2940	0
73	20231201	172800	201271645	2940	2940	2940	2940	0
74	20231201	172700	201271645	2940	2940	2940	2940	0
75	20231201	172600	201271645	2940	2940	2940	2940	0
76	20231201	172500	201271645	2940	2940	2940	2940	0
77	20231201	172400	201271645	2940	2940	2940	2940	0
78	20231201	172300	201271645	2940	2940	2940	2940	0
79	20231201	172200	201271645	2940	2940	2940	2940	0
80	20231201	172100	201271645	2940	2940	2940	2940	0
81	20231201	172000	201271645	2940	2940	2940	2940	0
82	20231201	171900	201271645	2940	2940	2940	2940	0
83	20231201	171800	201271645	2940	2940	2940	2940	0
84	20231201	171700	201271645	2940	2940	2940	2940	0
85	20231201	171600	201271645	2940	2940	2940	2940	0
86	20231201	171500	201271645	2940	2940	2940	2940	0
87	20231201	171400	201271645	2940	2940	2940	2940	0
88	20231201	171300	201271645	2940	2940	2940	2940	0
89	20231201	171200	201271645	2940	2940	2940	2940	0
90	20231201	171100	201271645	2940	2940	2940	2940	0
91	20231201	171000	201271645	2940	2940	2940	2940	0
92	20231201	170900	201271645	2940	2940	2940	2940	319
93	20231201	170800	201271645	2940	2940	2940	2940	0
94	20231201	170700	201271645	2940	2940	2940	2940	0
95	20231201	170600	201271645	2940	2940	2940	2940	0
96	20231201	170500	201271645	2940	2940	2940	2940	0
97	20231201	170400	201271645	2940	2940	2940	2940	0
98	20231201	170300	201271645	2940	2940	2940	2940	0
99	20231201	170200	201271645	2940	2940	2940	2940	0
100	20231201	170100	201271645	2940	2940	2940	2940	0
101	20231201	170000	201271645	2940	2940	2940	2940	0
102	20231201	165900	201271645	2940	2940	2940	2940	0
103	20231201	165800	201271645	2940	2940	2940	2940	0
104	20231201	165700	201271645	2940	2940	2940	2940	0
105	20231201	165600	201271645	2940	2940	2940	2940	0
106	20231201	165500	201271645	2940	2940	2940	2940	0
107	20231201	165400	201271645	2940	2940	2940	2940	0
108	20231201	165300	201271645	2940	2940	2940	2940	0
109	20231201	165200	201271645	2940	2940	2940	2940	0
110	20231201	165100	201271645	2940	2940	2940	2940	0
111	20231201	165000	201271645	2940	2940	2940	2940	0
112	20231201	164900	201271645	2940	2940	2940	2940	0
113	20231201	164800	201271645	2940	2940	2940	2940	0
114	20231201	164700	201271645	2940	2940	2940	2940	0
115	20231201	164600	201271645	2940	2940	2940	2940	0
116	20231201	164500	201271645	2940	2940	2940	2940	0
117	20231201	164400	201271645	2940	2940	2940	2940	0
118	20231201	164300	201271645	2940	2940	2940	2940	0
119	20231201	164200	201271645	2940	2940	2940	2940	0
120	20231201	164100	201271645	2940	2940	2940	2940	0
121	20231201	164000	201271645	2940	2940	2940	2940	0
122	20231201	163900	201271645	2940	2940	2940	2940	319
123	20231201	163800	201271645	2940	2940	2940	2940	0
124	20231201	163700	201271645	2940	2940	2940	2940	0
125	20231201	163600	201271645	2940	2940	2940	2940	0
126	20231201	163500	201271645	2940	2940	2940	2940	0
127	20231201	163400	201271645	2940	2940	2940	2940	0
128	20231201	163300	201271645	2940	2940	2940	2940	0
129	20231201	163200	201271645	2940	2940	2940	2940	0
130	20231201	163100	201271645	2940	2940	2940	2940	0
131	20231201	163000	201271645	2940	2940	2940	2940	0
132	20231201	162900	201271645	2940	2940	2940	2940	0
133	20231201	162800	201271645	2940	2940	2940	2940	0
134	20231201	162700	201271645	2940	2940	2940	2940	0
135	20231201	162600	201271645	2940	2940	2940	2940	0
136	20231201	162500	201271645	2940	2940	2940	2940	0
137	20231201	162400	201271645	2940	2940	2940	2940	0
138	20231201	162300	201271645	2940	2940	2940	2940	0
139	20231201	162200	201271645	2940	2940	2940	2940	0
140	20231201	162100	201271645	2940	2940	2940	2940	0
141	20231201	162000	201271645	2940	2940	2940	2940	0
142	20231201	161900	201271645	2940	2940	2940	2940	0
143	20231201	161800	201271645	2940	2940	2940	2940	0
144	20231201	161700	201271645	2940	2940	2940	2940	0
145	20231201	161600	201271645	2940	2940	2940	2940	0
146	20231201	161500	201271645	2940	2940	2940	2940	0
147	20231201	161400	201271645	2940	2940	2940	2940	0
148	20231201	161300	201271645	2940	2940	2940	2940	0
149	20231201	161200	201271645	2940	2940	2940	2940	0
150	20231201	161100	201271645	2940	2940	2940	2940	0
151	20231201	161000	201271645	2940	2940	2940	2940	0
152	20231201	160900	201271645	2940	2940	2940	2940	319
153	20231201	160800	201271645	2940	2940	2940	2940	0
154	20231201	160700	201271645	2940	2940	2940	2940	0
155	20231201	160600	201271645	2940	2940	2940	2940	0
156	20231201	160500	201271645	2940	2940	2940	2940	0
157	20231201	160400	201271645	2940	2940	2940	2940	0
158	20231201	160300	201271645	2940	2940	2940	2940	0
159	20231201	160200	201271645	2940	2940	2940	2940	0
160	20231201	160100	201271645	2940	2940	2940	2940	0
161	20231201	160000	201271645	2940	2940	2940	2940	0
162	20231201	155900	201271645	2940	2940	2940	2940	0
163	20231201	155800	201271645	2940	2940	2940	2940	0
164	20231201	155700	201271645	2940	2940	2940	2940	0
165	20231201	155600	201271645	2940	2940	2940	2940	0
166	20231201	155500	201271645	2940	2940	2940	2940	0
167	20231201	155400	201271645	2940	2940	2940	2940	0
168	20231201	155300	201271645	2940	2940	2940	2940	0
169	20231201	155200	201271645	2940	2940	2940	2940	0
170	20231201	155100	201271645	2940	2940	2940	2940	0
171	20231201	155000	201271645	2940	2940	2940	2940	0
172	20231201	154900	201271645	2940	2940	2940	2940	0
173	20231201	154800	201271645	2940	2940	2940	2940	0
174	20231201	154700	201271645	2940	2940	2940	2940	0
175	20231201	154600	201271645	2940	2940	2940	2940	0
176	20231201	154500	201271645	2940	2940	2940	2940	0
177	20231201	154400	201271645	2940	2940	2940	2940	0
178	20231201	154300	201271645	2940	2940	2940	2940	0
179	20231201	154200	201271645	2940	2940	2940	2940	0
180	20231201	154100	201271645	2940	2940	2940	2940	0
181	20231201	154000	201271645	2940	2940	2940	2940	0
182	20231201	153900	201271645	2940	2940	2940	2940	319
183	20231201	153800	201271645	2940	2940	2940	2940	0
184	20231201	153700	201271645	2940	2940	2940	2940	0
185	20231201	153600	201271645	2940	2940	2940	2940	0
186	20231201	153500	201271645	2940	2940	2940	2940	0
187	20231201	153400	201271645	2940	2940	2940	2940	0
188	20231201	153300	201271645	2940	2940	2940	2940	0
189	20231201	153200	201271645	2940	2940	2940	2940	0
190	20231201	153100	201271645	2940	2940	2940	2940	0
191	20231201	153000	201271645	2940	2940	2940	2940	319
192	20231201	152900	200333785	2940	2940	2940	2940	0
193	20231201	152800	200333785	2940	2940	2940	2940	0
194	20231201	152700	200333785	2940	2940	2940	2940	0
195	20231201	152600	200333785	2940	2940	2940	2940	0
196	20231201	152500	200333785	2940	2940	2940	2940	0
197	20231201	152400	200333785	2940	2940	2940	2940	0
198	20231201	152300	200333785	2940	2940	2940	2940	0
199	20231201	152200	200333785	2940	2940	2940	2940	0
200	20231201	152100	200333785	2940	2940	2940	2940	0
201	20231201	152000	200333785	2940	2940	2940	2940	0
202	20231201	151900	200333785	2940	2940	2940	2940	0
203	20231201	151800	200333785	2940	2935	2940	2935	1001
204	20231201	151700	197395845	2930	2930	2930	2930	0
205	20231201	151600	197395845	2930	2930	2930	2930	0
206	20231201	151500	197395845	2930	2930	2930	2930	1
207	20231201	151400	197392915	2940	2940	2940	2940	0
208	20231201	151300	197392915	2940	2940	2940	2940	0
209	20231201	151200	197392915	2940	2940	2940	2940	0
210	20231201	151100	197392915	2940	2940	2940	2940	1000
211	20231201	151000	194452915	2925	2930	2930	2925	500
212	20231201	150900	192990330	2925	2930	2930	2925	449
213	20231201	150800	191676940	2930	2930	2930	2930	1
214	20231201	150700	191674010	2935	2935	2935	2935	0
215	20231201	150600	191674010	2935	2940	2940	2935	4
216	20231201	150500	191662265	2935	2935	2935	2935	7
217	20231201	150400	191641720	2940	2930	2940	2930	11
218	20231201	150300	191609480	2935	2935	2935	2935	6
219	20231201	150200	191591870	2940	2940	2940	2940	0
220	20231201	150100	191591870	2940	2940	2940	2940	1
221	20231201	150000	191588930	2935	2935	2935	2935	1001
222	20231201	145900	188650995	2920	2945	2945	2920	1001
223	20231201	145800	185726635	2940	2925	2940	2925	4001
224	20231201	145700	173964265	2940	2940	2940	2940	0
225	20231201	145600	173964265	2940	2935	2940	2935	34
226	20231201	145500	173864465	2935	2935	2935	2935	10
227	20231201	145400	173835115	2935	2935	2935	2935	0
228	20231201	145300	173835115	2935	2935	2935	2935	10
229	20231201	145200	173805765	2935	2935	2935	2935	0
230	20231201	145100	173805765	2935	2935	2935	2935	0
231	20231201	145000	173805765	2935	2930	2935	2930	103
232	20231201	144900	173503970	2925	2930	2930	2925	156
233	20231201	144800	173046895	2935	2935	2935	2935	0
234	20231201	144700	173046895	2935	2935	2935	2935	0
235	20231201	144600	173046895	2935	2935	2935	2935	0
236	20231201	144500	173046895	2935	2935	2935	2935	0
237	20231201	144400	173046895	2935	2935	2935	2935	0
238	20231201	144300	173046895	2935	2935	2935	2935	0
239	20231201	144200	173046895	2935	2935	2935	2935	0
240	20231201	144100	173046895	2935	2935	2935	2935	0
241	20231201	144000	173046895	2935	2935	2935	2935	0
242	20231201	143900	173046895	2935	2935	2935	2935	0
243	20231201	143800	173046895	2935	2935	2935	2935	0
244	20231201	143700	173046895	2935	2935	2935	2935	1
245	20231201	143600	173043960	2940	2940	2940	2940	40
246	20231201	143500	172926360	2940	2940	2940	2940	0
247	20231201	143400	172926360	2940	2935	2940	2935	300
248	20231201	143300	172044585	2940	2940	2940	2940	0
249	20231201	143200	172044585	2940	2940	2940	2940	0
250	20231201	143100	172044585	2940	2940	2940	2940	0
251	20231201	143000	172044585	2940	2940	2940	2940	0
252	20231201	142900	172044585	2940	2940	2940	2940	0
253	20231201	142800	172044585	2940	2940	2940	2940	0
254	20231201	142700	172044585	2940	2940	2940	2940	0
255	20231201	142600	172044585	2940	2940	2940	2940	0
256	20231201	142500	172044585	2940	2935	2940	2925	511
257	20231201	142400	170549465	2930	2930	2930	2930	79
258	20231201	142300	170317995	2940	2940	2940	2940	0
259	20231201	142200	170317995	2940	2940	2940	2940	0
260	20231201	142100	170317995	2940	2940	2940	2940	0
261	20231201	142000	170317995	2940	2940	2940	2940	0
262	20231201	141900	170317995	2940	2940	2940	2940	0
263	20231201	141800	170317995	2940	2940	2940	2940	0
264	20231201	141700	170317995	2940	2940	2940	2940	0
265	20231201	141600	170317995	2940	2940	2940	2940	0
266	20231201	141500	170317995	2940	2940	2940	2940	0
267	20231201	141400	170317995	2940	2940	2940	2940	0
268	20231201	141300	170317995	2940	2940	2940	2940	0
269	20231201	141200	170317995	2940	2940	2940	2940	0
270	20231201	141100	170317995	2940	2940	2940	2940	0
271	20231201	141000	170317995	2940	2940	2940	2940	0
272	20231201	140900	170317995	2940	2940	2940	2940	0
273	20231201	140800	170317995	2940	2940	2940	2940	0
274	20231201	140700	170317995	2940	2940	2940	2940	0
275	20231201	140600	170317995	2940	2940	2940	2940	0
276	20231201	140500	170317995	2940	2940	2940	2940	0
277	20231201	140400	170317995	2940	2940	2940	2940	0
278	20231201	140300	170317995	2940	2940	2940	2940	0
279	20231201	140200	170317995	2940	2940	2940	2940	0
280	20231201	140100	170317995	2940	2940	2940	2940	0
281	20231201	140000	170317995	2940	2940	2940	2940	0
282	20231201	135900	170317995	2940	2940	2940	2940	0
283	20231201	135800	170317995	2940	2940	2940	2940	0
284	20231201	135700	170317995	2940	2940	2940	2940	0
285	20231201	135600	170317995	2940	2940	2940	2940	0
286	20231201	135500	170317995	2940	2935	2940	2935	2
287	20231201	135400	170312120	2930	2930	2930	2930	1
288	20231201	135300	170309190	2930	2930	2930	2930	1
289	20231201	135200	170306260	2930	2930	2930	2930	43
290	20231201	135100	170180270	2940	2940	2940	2940	0
291	20231201	135000	170180270	2940	2940	2940	2940	20
292	20231201	134900	170121470	2940	2940	2940	2940	0
293	20231201	134800	170121470	2940	2940	2940	2940	0
294	20231201	134700	170121470	2940	2930	2940	2930	5
295	20231201	134600	170106795	2940	2940	2940	2940	0
296	20231201	134500	170106795	2940	2935	2940	2930	54
297	20231201	134400	169948295	2935	2935	2935	2935	1
298	20231201	134300	169945360	2925	2925	2925	2925	0
299	20231201	134200	169945360	2925	2925	2925	2925	0
300	20231201	134100	169945360	2925	2925	2925	2925	0
301	20231201	134000	169945360	2925	2930	2930	2925	117
302	20231201	133900	169602665	2940	2940	2940	2940	0
303	20231201	133800	169602665	2940	2940	2940	2940	0
304	20231201	133700	169602665	2940	2940	2940	2940	0
305	20231201	133600	169602665	2940	2940	2940	2940	0
306	20231201	133500	169602665	2940	2940	2940	2940	0
307	20231201	133400	169602665	2940	2940	2940	2940	0
308	20231201	133300	169602665	2940	2940	2940	2940	0
309	20231201	133200	169602665	2940	2940	2940	2940	0
310	20231201	133100	169602665	2940	2940	2940	2940	1
311	20231201	133000	169599725	2935	2935	2935	2935	0
312	20231201	132900	169599725	2935	2935	2935	2935	0
313	20231201	132800	169599725	2935	2935	2935	2935	49
314	20231201	132700	169455910	2940	2940	2940	2940	0
315	20231201	132600	169455910	2940	2940	2940	2940	0
316	20231201	132500	169455910	2940	2940	2940	2940	1
317	20231201	132400	169452970	2935	2935	2935	2935	31
318	20231201	132300	169361985	2930	2930	2930	2930	0
319	20231201	132200	169361985	2930	2930	2930	2930	9
320	20231201	132100	169335615	2940	2940	2940	2940	0
321	20231201	132000	169335615	2940	2940	2940	2940	0
322	20231201	131900	169335615	2940	2940	2940	2940	0
323	20231201	131800	169335615	2940	2940	2940	2940	0
324	20231201	131700	169335615	2940	2940	2940	2940	0
325	20231201	131600	169335615	2940	2940	2940	2940	0
326	20231201	131500	169335615	2940	2940	2940	2940	0
327	20231201	131400	169335615	2940	2940	2940	2940	0
328	20231201	131300	169335615	2940	2940	2940	2940	0
329	20231201	131200	169335615	2940	2940	2940	2940	0
330	20231201	131100	169335615	2940	2940	2940	2940	35
331	20231201	131000	169232715	2930	2930	2930	2930	0
332	20231201	130900	169232715	2930	2930	2930	2930	0
333	20231201	130800	169232715	2930	2930	2930	2930	0
334	20231201	130700	169232715	2930	2930	2930	2930	0
335	20231201	130600	169232715	2930	2930	2930	2930	1
336	20231201	130500	169229785	2940	2940	2940	2940	0
337	20231201	130400	169229785	2940	2940	2940	2940	0
338	20231201	130300	169229785	2940	2940	2940	2940	0
339	20231201	130200	169229785	2940	2940	2940	2940	5
340	20231201	130100	169215085	2940	2940	2940	2940	0
341	20231201	130000	169215085	2940	2940	2940	2940	0
342	20231201	125900	169215085	2940	2940	2940	2940	50
343	20231201	125800	169068085	2940	2940	2940	2940	0
344	20231201	125700	169068085	2940	2940	2940	2940	0
345	20231201	125600	169068085	2940	2940	2940	2940	0
346	20231201	125500	169068085	2940	2940	2940	2940	0
347	20231201	125400	169068085	2940	2940	2940	2940	0
348	20231201	125300	169068085	2940	2940	2940	2940	0
349	20231201	125200	169068085	2940	2940	2940	2940	0
350	20231201	125100	169068085	2940	2940	2940	2940	0
351	20231201	125000	169068085	2940	2940	2940	2940	0
352	20231201	124900	169068085	2940	2940	2940	2940	0
353	20231201	124800	169068085	2940	2940	2940	2940	354
354	20231201	124700	168027325	2940	2940	2940	2940	0
355	20231201	124600	168027325	2940	2940	2940	2940	0
356	20231201	124500	168027325	2940	2940	2940	2940	0
357	20231201	124400	168027325	2940	2940	2940	2940	0
358	20231201	124300	168027325	2940	2940	2940	2940	0
359	20231201	124200	168027325	2940	2940	2940	2940	0
360	20231201	124100	168027325	2940	2940	2940	2940	0
361	20231201	124000	168027325	2940	2940	2940	2940	0
362	20231201	123900	168027325	2940	2940	2940	2940	0
363	20231201	123800	168027325	2940	2940	2940	2940	1
364	20231201	123700	168024385	2940	2940	2940	2940	0
365	20231201	123600	168024385	2940	2940	2940	2940	0
366	20231201	123500	168024385	2940	2940	2940	2940	0
367	20231201	123400	168024385	2940	2940	2940	2940	0
368	20231201	123300	168024385	2940	2940	2940	2940	0
369	20231201	123200	168024385	2940	2940	2940	2940	0
370	20231201	123100	168024385	2940	2940	2940	2940	0
371	20231201	123000	168024385	2940	2940	2940	2940	1
372	20231201	122900	168021445	2935	2935	2935	2935	0
373	20231201	122800	168021445	2935	2935	2935	2935	0
374	20231201	122700	168021445	2935	2935	2935	2935	0
375	20231201	122600	168021445	2935	2935	2935	2935	0
376	20231201	122500	168021445	2935	2935	2935	2935	1
377	20231201	122400	168018510	2935	2935	2935	2935	0
378	20231201	122300	168018510	2935	2935	2935	2935	0
379	20231201	122200	168018510	2935	2935	2935	2935	0
380	20231201	122100	168018510	2935	2935	2935	2935	0
381	20231201	122000	168018510	2935	2920	2935	2920	33
382	20231201	121900	167922135	2940	2925	2940	2920	689
383	20231201	121800	165910225	2940	2940	2940	2940	0
384	20231201	121700	165910225	2940	2940	2940	2940	0
385	20231201	121600	165910225	2940	2940	2940	2940	0
386	20231201	121500	165910225	2940	2940	2940	2940	0
387	20231201	121400	165910225	2940	2940	2940	2940	0
388	20231201	121300	165910225	2940	2940	2940	2940	0
389	20231201	121200	165910225	2940	2940	2940	2940	0
390	20231201	121100	165910225	2940	2940	2940	2940	0
391	20231201	121000	165910225	2940	2930	2940	2920	1010
392	20231201	120900	162960920	2940	2930	2940	2930	17
393	20231201	120800	162911100	2940	2940	2940	2940	0
394	20231201	120700	162911100	2940	2940	2940	2940	892
395	20231201	120600	160288620	2940	2940	2940	2940	0
396	20231201	120500	160288620	2940	2940	2940	2940	1
397	20231201	120400	160285680	2920	2925	2940	2920	2409
398	20231201	120300	153224685	2935	2935	2935	2935	0
399	20231201	120200	153224685	2935	2935	2935	2935	0
400	20231201	120100	153224685	2935	2935	2935	2935	0
401	20231201	120000	153224685	2935	2935	2935	2935	101
402	20231201	115900	152928250	2940	2940	2940	2940	0
403	20231201	115800	152928250	2940	2940	2940	2940	0
404	20231201	115700	152928250	2940	2940	2940	2940	0
405	20231201	115600	152928250	2940	2940	2940	2940	0
406	20231201	115500	152928250	2940	2940	2940	2940	0
407	20231201	115400	152928250	2940	2940	2940	2940	0
408	20231201	115300	152928250	2940	2940	2940	2940	0
409	20231201	115200	152928250	2940	2940	2940	2940	0
410	20231201	115100	152928250	2940	2940	2940	2940	0
411	20231201	115000	152928250	2940	2940	2940	2940	0
412	20231201	114900	152928250	2940	2940	2940	2940	0
413	20231201	114800	152928250	2940	2940	2940	2940	0
414	20231201	114700	152928250	2940	2940	2940	2940	0
415	20231201	114600	152928250	2940	2940	2940	2940	0
416	20231201	114500	152928250	2940	2940	2940	2940	0
417	20231201	114400	152928250	2940	2940	2940	2940	0
418	20231201	114300	152928250	2940	2940	2940	2940	0
419	20231201	114200	152928250	2940	2940	2940	2940	0
420	20231201	114100	152928250	2940	2940	2940	2940	0
421	20231201	114000	152928250	2940	2940	2940	2940	1
422	20231201	113900	152925310	2940	2940	2940	2940	0
423	20231201	113800	152925310	2940	2940	2940	2940	0
424	20231201	113700	152925310	2940	2940	2940	2940	0
425	20231201	113600	152925310	2940	2940	2940	2940	0
426	20231201	113500	152925310	2940	2940	2940	2940	0
427	20231201	113400	152925310	2940	2940	2940	2940	0
428	20231201	113300	152925310	2940	2940	2940	2940	10
429	20231201	113200	152895910	2940	2930	2940	2930	1290
430	20231201	113100	149109785	2920	2925	2925	2920	168
431	20231201	113000	148618870	2935	2935	2935	2935	0
432	20231201	112900	148618870	2935	2935	2935	2935	0
433	20231201	112800	148618870	2935	2935	2935	2935	0
434	20231201	112700	148618870	2935	2935	2935	2935	0
435	20231201	112600	148618870	2935	2935	2935	2935	3
436	20231201	112500	148610065	2930	2930	2930	2930	1
437	20231201	112400	148607135	2925	2925	2925	2925	0
438	20231201	112300	148607135	2925	2925	2925	2925	0
439	20231201	112200	148607135	2925	2925	2925	2925	2
440	20231201	112100	148601285	2930	2930	2930	2930	0
441	20231201	112000	148601285	2930	2930	2930	2930	0
442	20231201	111900	148601285	2930	2930	2930	2930	0
443	20231201	111800	148601285	2930	2930	2930	2930	0
444	20231201	111700	148601285	2930	2930	2930	2930	0
445	20231201	111600	148601285	2930	2930	2930	2930	0
446	20231201	111500	148601285	2930	2930	2930	2930	1
447	20231201	111400	148598355	2925	2925	2925	2925	0
448	20231201	111300	148598355	2925	2930	2930	2925	11
449	20231201	111200	148566130	2930	2930	2930	2930	14
450	20231201	111100	148525110	2930	2930	2930	2930	10
451	20231201	111000	148495810	2930	2930	2930	2930	0
452	20231201	110900	148495810	2930	2930	2930	2930	0
453	20231201	110800	148495810	2930	2930	2930	2930	0
454	20231201	110700	148495810	2930	2930	2930	2930	0
455	20231201	110600	148495810	2930	2930	2930	2930	0
456	20231201	110500	148495810	2930	2930	2930	2930	0
457	20231201	110400	148495810	2930	2930	2930	2930	0
458	20231201	110300	148495810	2930	2930	2930	2930	0
459	20231201	110200	148495810	2930	2930	2930	2930	0
460	20231201	110100	148495810	2930	2930	2930	2930	0
461	20231201	110000	148495810	2930	2930	2930	2930	3
462	20231201	105900	148487020	2930	2930	2930	2930	10
463	20231201	105800	148457720	2930	2925	2930	2925	196
464	20231201	105700	147884415	2925	2925	2925	2925	0
465	20231201	105600	147884415	2925	2925	2925	2925	0
466	20231201	105500	147884415	2925	2925	2925	2925	50
467	20231201	105400	147738165	2925	2925	2925	2925	0
468	20231201	105300	147738165	2925	2925	2925	2925	0
469	20231201	105200	147738165	2925	2925	2925	2925	10
470	20231201	105100	147708915	2925	2925	2925	2925	0
471	20231201	105000	147708915	2925	2925	2925	2925	0
472	20231201	104900	147708915	2925	2925	2925	2925	0
473	20231201	104800	147708915	2925	2925	2925	2925	1
474	20231201	104700	147705990	2925	2925	2925	2925	0
475	20231201	104600	147705990	2925	2925	2925	2925	2
476	20231201	104500	147700140	2925	2925	2925	2925	0
477	20231201	104400	147700140	2925	2925	2925	2925	56
478	20231201	104300	147536340	2925	2925	2925	2925	0
479	20231201	104200	147536340	2925	2925	2925	2925	0
480	20231201	104100	147536340	2925	2925	2925	2925	0
481	20231201	104000	147536340	2925	2925	2925	2925	0
482	20231201	103900	147536340	2925	2925	2925	2925	11
483	20231201	103800	147504165	2925	2925	2925	2925	0
484	20231201	103700	147504165	2925	2925	2925	2925	0
485	20231201	103600	147504165	2925	2925	2925	2925	349
486	20231201	103500	146483340	2925	2925	2925	2925	4
487	20231201	103400	146471640	2925	2925	2925	2925	133
488	20231201	103300	146082615	2925	2925	2925	2925	20
489	20231201	103200	146024115	2925	2925	2925	2925	0
490	20231201	103100	146024115	2925	2925	2925	2925	0
491	20231201	103000	146024115	2925	2910	2925	2910	97
492	20231201	102900	145740930	2925	2925	2925	2925	341
493	20231201	102800	144743505	2925	2925	2925	2925	0
494	20231201	102700	144743505	2925	2925	2925	2925	0
495	20231201	102600	144743505	2925	2925	2925	2925	0
496	20231201	102500	144743505	2925	2925	2925	2925	0
497	20231201	102400	144743505	2925	2925	2925	2925	0
498	20231201	102300	144743505	2925	2925	2925	2925	11
499	20231201	102200	144711330	2905	2915	2915	2905	1614
500	20231201	102100	140020215	2920	2920	2920	2920	1
501	20231201	102000	140017295	2925	2925	2925	2925	0
502	20231201	101900	140017295	2925	2925	2925	2925	1
503	20231201	101800	140014370	2910	2910	2910	2910	0
504	20231201	101700	140014370	2910	2910	2910	2910	0
505	20231201	101600	140014370	2910	2910	2910	2910	1000
506	20231201	101500	137104370	2910	2910	2910	2910	0
507	20231201	101400	137104370	2910	2910	2910	2910	0
508	20231201	101300	137104370	2910	2925	2925	2910	1001
509	20231201	101200	134191445	2905	2910	2910	2905	5000
510	20231201	101100	119666365	2910	2910	2910	2910	25
511	20231201	101000	119593615	2910	2915	2915	2910	5000
512	20231201	100900	105039615	2930	2930	2930	2930	0
513	20231201	100800	105039615	2930	2930	2930	2930	10
514	20231201	100700	105010315	2910	2920	2920	2910	15272
515	20231201	100600	60567890	2910	2915	2915	2910	4212
516	20231201	100500	48295105	2930	2920	2930	2915	3009
517	20231201	100400	39523530	2915	2915	2915	2915	0
518	20231201	100300	39523530	2915	2925	2925	2915	6000
519	20231201	100200	22013170	2930	2930	2930	2930	10
520	20231201	100100	21983870	2930	2930	2930	2930	391
521	20231201	100000	20838240	2930	2930	2930	2930	2000
522	20231201	095900	14978240	2930	2935	2935	2930	4
523	20231201	095800	14966505	2935	2935	2935	2935	0
524	20231201	095700	14966505	2935	2935	2935	2935	500
525	20231201	095600	13499005	2935	2935	2935	2935	0
526	20231201	095500	13499005	2935	2935	2935	2935	0
527	20231201	095400	13499005	2935	2935	2935	2935	0
528	20231201	095300	13499005	2935	2935	2935	2935	0
529	20231201	095200	13499005	2935	2935	2935	2935	3
530	20231201	095100	13490200	2935	2935	2935	2935	13
531	20231201	095000	13452045	2930	2930	2930	2930	0
532	20231201	094900	13452045	2930	2930	2930	2930	2100
533	20231201	094800	7299045	2935	2935	2935	2935	0
534	20231201	094700	7299045	2935	2935	2935	2935	20
535	20231201	094600	7240345	2935	2935	2935	2935	0
536	20231201	094500	7240345	2935	2935	2935	2935	52
537	20231201	094400	7087725	2935	2935	2935	2935	0
538	20231201	094300	7087725	2935	2935	2935	2935	0
539	20231201	094200	7087725	2935	2935	2935	2935	16
540	20231201	094100	7040765	2930	2930	2930	2930	126
541	20231201	094000	6671585	2940	2940	2940	2940	0
542	20231201	093900	6671585	2940	2940	2940	2940	0
543	20231201	093800	6671585	2940	2940	2940	2940	0
544	20231201	093700	6671585	2940	2940	2940	2940	4
545	20231201	093600	6659825	2930	2930	2930	2930	0
546	20231201	093500	6659825	2930	2930	2930	2930	0
547	20231201	093400	6659825	2930	2930	2930	2930	0
548	20231201	093300	6659825	2930	2930	2930	2930	0
549	20231201	093200	6659825	2930	2930	2930	2930	0
550	20231201	093100	6659825	2930	2935	2935	2930	344
551	20231201	093000	5651085	2935	2935	2935	2935	0
552	20231201	092900	5651085	2935	2935	2935	2935	0
553	20231201	092800	5651085	2935	2935	2935	2935	10
554	20231201	092700	5621735	2935	2935	2935	2935	0
555	20231201	092600	5621735	2935	2935	2935	2935	0
556	20231201	092500	5621735	2935	2935	2935	2935	10
557	20231201	092400	5592385	2930	2930	2930	2930	0
558	20231201	092300	5592385	2930	2930	2930	2930	0
559	20231201	092200	5592385	2930	2930	2930	2930	0
560	20231201	092100	5592385	2930	2930	2930	2930	0
561	20231201	092000	5592385	2930	2930	2930	2930	0
562	20231201	091900	5592385	2930	2930	2930	2930	1
563	20231201	091800	5589455	2930	2930	2930	2930	0
564	20231201	091700	5589455	2930	2930	2930	2930	69
565	20231201	091600	5387285	2925	2930	2930	2925	50
566	20231201	091500	5240980	2930	2930	2930	2930	11
567	20231201	091400	5208750	2930	2930	2930	2930	0
568	20231201	091300	5208750	2930	2950	2950	2930	610
569	20231201	091200	3421350	2935	2935	2935	2935	1
570	20231201	091100	3418415	2935	2935	2935	2935	0
571	20231201	091000	3418415	2935	2935	2935	2935	188
572	20231201	090900	2866635	2930	2940	2940	2930	320
573	20231201	090800	1928410	2960	2955	2965	2955	110
574	20231201	090700	1602430	2940	2940	2940	2940	0
575	20231201	090600	1602430	2940	2940	2940	2940	0
576	20231201	090500	1602430	2940	2940	2940	2940	0
577	20231201	090400	1602430	2940	2940	2940	2940	0
578	20231201	090300	1602430	2940	2940	2940	2940	0
579	20231201	090200	1602430	2940	2940	2940	2940	0
580	20231201	090100	1602430	2940	2950	2950	2940	43
581	20231201	090000	1475645	2955	2955	2965	2955	499