KissMeData/003080/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183800	57531880	2925	2925	2925	2925	610
3	20231208	183700	57531880	2925	2925	2925	2925	0
4	20231208	183600	57531880	2925	2925	2925	2925	0
5	20231208	183500	57531880	2925	2925	2925	2925	0
6	20231208	183400	57531880	2925	2925	2925	2925	0
7	20231208	183300	57531880	2925	2925	2925	2925	0
8	20231208	183200	57531880	2925	2925	2925	2925	0
9	20231208	183100	57531880	2925	2925	2925	2925	0
10	20231208	183000	57531880	2925	2925	2925	2925	0
11	20231208	182900	57531880	2925	2925	2925	2925	0
12	20231208	182800	57531880	2925	2925	2925	2925	0
13	20231208	182700	57531880	2925	2925	2925	2925	0
14	20231208	182600	57531880	2925	2925	2925	2925	0
15	20231208	182500	57531880	2925	2925	2925	2925	0
16	20231208	182400	57531880	2925	2925	2925	2925	0
17	20231208	182300	57531880	2925	2925	2925	2925	0
18	20231208	182200	57531880	2925	2925	2925	2925	0
19	20231208	182100	57531880	2925	2925	2925	2925	0
20	20231208	182000	57531880	2925	2925	2925	2925	0
21	20231208	181900	57531880	2925	2925	2925	2925	0
22	20231208	181800	57531880	2925	2925	2925	2925	0
23	20231208	181700	57531880	2925	2925	2925	2925	0
24	20231208	181600	57531880	2925	2925	2925	2925	0
25	20231208	181500	57531880	2925	2925	2925	2925	0
26	20231208	181400	57531880	2925	2925	2925	2925	0
27	20231208	181300	57531880	2925	2925	2925	2925	0
28	20231208	181200	57531880	2925	2925	2925	2925	0
29	20231208	181100	57531880	2925	2925	2925	2925	0
30	20231208	181000	57531880	2925	2925	2925	2925	0
31	20231208	180900	57531880	2925	2925	2925	2925	0
32	20231208	180800	57531880	2925	2925	2925	2925	610
33	20231208	180700	57531880	2925	2925	2925	2925	0
34	20231208	180600	57531880	2925	2925	2925	2925	0
35	20231208	180500	57531880	2925	2925	2925	2925	0
36	20231208	180400	57531880	2925	2925	2925	2925	0
37	20231208	180300	57531880	2925	2925	2925	2925	0
38	20231208	180200	57531880	2925	2925	2925	2925	0
39	20231208	180100	57531880	2925	2925	2925	2925	0
40	20231208	180000	57531880	2925	2925	2925	2925	0
41	20231208	175900	57531880	2925	2925	2925	2925	0
42	20231208	175800	57531880	2925	2925	2925	2925	0
43	20231208	175700	57531880	2925	2925	2925	2925	0
44	20231208	175600	57531880	2925	2925	2925	2925	0
45	20231208	175500	57531880	2925	2925	2925	2925	0
46	20231208	175400	57531880	2925	2925	2925	2925	0
47	20231208	175300	57531880	2925	2925	2925	2925	0
48	20231208	175200	57531880	2925	2925	2925	2925	0
49	20231208	175100	57531880	2925	2925	2925	2925	0
50	20231208	175000	57531880	2925	2925	2925	2925	0
51	20231208	174900	57531880	2925	2925	2925	2925	0
52	20231208	174800	57531880	2925	2925	2925	2925	0
53	20231208	174700	57531880	2925	2925	2925	2925	0
54	20231208	174600	57531880	2925	2925	2925	2925	0
55	20231208	174500	57531880	2925	2925	2925	2925	0
56	20231208	174400	57531880	2925	2925	2925	2925	0
57	20231208	174300	57531880	2925	2925	2925	2925	0
58	20231208	174200	57531880	2925	2925	2925	2925	0
59	20231208	174100	57531880	2925	2925	2925	2925	0
60	20231208	174000	57531880	2925	2925	2925	2925	0
61	20231208	173900	57531880	2925	2925	2925	2925	0
62	20231208	173800	57531880	2925	2925	2925	2925	610
63	20231208	173700	57531880	2925	2925	2925	2925	0
64	20231208	173600	57531880	2925	2925	2925	2925	0
65	20231208	173500	57531880	2925	2925	2925	2925	0
66	20231208	173400	57531880	2925	2925	2925	2925	0
67	20231208	173300	57531880	2925	2925	2925	2925	0
68	20231208	173200	57531880	2925	2925	2925	2925	0
69	20231208	173100	57531880	2925	2925	2925	2925	0
70	20231208	173000	57531880	2925	2925	2925	2925	0
71	20231208	172900	57531880	2925	2925	2925	2925	0
72	20231208	172800	57531880	2925	2925	2925	2925	0
73	20231208	172700	57531880	2925	2925	2925	2925	0
74	20231208	172600	57531880	2925	2925	2925	2925	0
75	20231208	172500	57531880	2925	2925	2925	2925	0
76	20231208	172400	57531880	2925	2925	2925	2925	0
77	20231208	172300	57531880	2925	2925	2925	2925	0
78	20231208	172200	57531880	2925	2925	2925	2925	0
79	20231208	172100	57531880	2925	2925	2925	2925	0
80	20231208	172000	57531880	2925	2925	2925	2925	0
81	20231208	171900	57531880	2925	2925	2925	2925	0
82	20231208	171800	57531880	2925	2925	2925	2925	0
83	20231208	171700	57531880	2925	2925	2925	2925	0
84	20231208	171600	57531880	2925	2925	2925	2925	0
85	20231208	171500	57531880	2925	2925	2925	2925	0
86	20231208	171400	57531880	2925	2925	2925	2925	0
87	20231208	171300	57531880	2925	2925	2925	2925	0
88	20231208	171200	57531880	2925	2925	2925	2925	0
89	20231208	171100	57531880	2925	2925	2925	2925	0
90	20231208	171000	57531880	2925	2925	2925	2925	0
91	20231208	170900	57531880	2925	2925	2925	2925	0
92	20231208	170800	57531880	2925	2925	2925	2925	610
93	20231208	170700	57531880	2925	2925	2925	2925	0
94	20231208	170600	57531880	2925	2925	2925	2925	0
95	20231208	170500	57531880	2925	2925	2925	2925	0
96	20231208	170400	57531880	2925	2925	2925	2925	0
97	20231208	170300	57531880	2925	2925	2925	2925	0
98	20231208	170200	57531880	2925	2925	2925	2925	0
99	20231208	170100	57531880	2925	2925	2925	2925	0
100	20231208	170000	57531880	2925	2925	2925	2925	0
101	20231208	165900	57531880	2925	2925	2925	2925	0
102	20231208	165800	57531880	2925	2925	2925	2925	0
103	20231208	165700	57531880	2925	2925	2925	2925	0
104	20231208	165600	57531880	2925	2925	2925	2925	0
105	20231208	165500	57531880	2925	2925	2925	2925	0
106	20231208	165400	57531880	2925	2925	2925	2925	0
107	20231208	165300	57531880	2925	2925	2925	2925	0
108	20231208	165200	57531880	2925	2925	2925	2925	0
109	20231208	165100	57531880	2925	2925	2925	2925	0
110	20231208	165000	57531880	2925	2925	2925	2925	0
111	20231208	164900	57531880	2925	2925	2925	2925	0
112	20231208	164800	57531880	2925	2925	2925	2925	0
113	20231208	164700	57531880	2925	2925	2925	2925	0
114	20231208	164600	57531880	2925	2925	2925	2925	0
115	20231208	164500	57531880	2925	2925	2925	2925	0
116	20231208	164400	57531880	2925	2925	2925	2925	0
117	20231208	164300	57531880	2925	2925	2925	2925	0
118	20231208	164200	57531880	2925	2925	2925	2925	0
119	20231208	164100	57531880	2925	2925	2925	2925	0
120	20231208	164000	57531880	2925	2925	2925	2925	0
121	20231208	163900	57531880	2925	2925	2925	2925	0
122	20231208	163800	57531880	2925	2925	2925	2925	610
123	20231208	163700	57531880	2925	2925	2925	2925	0
124	20231208	163600	57531880	2925	2925	2925	2925	0
125	20231208	163500	57531880	2925	2925	2925	2925	0
126	20231208	163400	57531880	2925	2925	2925	2925	0
127	20231208	163300	57531880	2925	2925	2925	2925	0
128	20231208	163200	57531880	2925	2925	2925	2925	0
129	20231208	163100	57531880	2925	2925	2925	2925	0
130	20231208	163000	57531880	2925	2925	2925	2925	0
131	20231208	162900	57531880	2925	2925	2925	2925	0
132	20231208	162800	57531880	2925	2925	2925	2925	0
133	20231208	162700	57531880	2925	2925	2925	2925	0
134	20231208	162600	57531880	2925	2925	2925	2925	0
135	20231208	162500	57531880	2925	2925	2925	2925	0
136	20231208	162400	57531880	2925	2925	2925	2925	0
137	20231208	162300	57531880	2925	2925	2925	2925	0
138	20231208	162200	57531880	2925	2925	2925	2925	0
139	20231208	162100	57531880	2925	2925	2925	2925	0
140	20231208	162000	57531880	2925	2925	2925	2925	0
141	20231208	161900	57531880	2925	2925	2925	2925	0
142	20231208	161800	57531880	2925	2925	2925	2925	0
143	20231208	161700	57531880	2925	2925	2925	2925	0
144	20231208	161600	57531880	2925	2925	2925	2925	0
145	20231208	161500	57531880	2925	2925	2925	2925	0
146	20231208	161400	57531880	2925	2925	2925	2925	0
147	20231208	161300	57531880	2925	2925	2925	2925	0
148	20231208	161200	57531880	2925	2925	2925	2925	0
149	20231208	161100	57531880	2925	2925	2925	2925	0
150	20231208	161000	57531880	2925	2925	2925	2925	0
151	20231208	160900	57531880	2925	2925	2925	2925	0
152	20231208	160800	57531880	2925	2925	2925	2925	610
153	20231208	160700	57531880	2925	2925	2925	2925	0
154	20231208	160600	57531880	2925	2925	2925	2925	0
155	20231208	160500	57531880	2925	2925	2925	2925	0
156	20231208	160400	57531880	2925	2925	2925	2925	0
157	20231208	160300	57531880	2925	2925	2925	2925	0
158	20231208	160200	57531880	2925	2925	2925	2925	0
159	20231208	160100	57531880	2925	2925	2925	2925	0
160	20231208	160000	57531880	2925	2925	2925	2925	0
161	20231208	155900	57531880	2925	2925	2925	2925	0
162	20231208	155800	57531880	2925	2925	2925	2925	0
163	20231208	155700	57531880	2925	2925	2925	2925	0
164	20231208	155600	57531880	2925	2925	2925	2925	0
165	20231208	155500	57531880	2925	2925	2925	2925	0
166	20231208	155400	57531880	2925	2925	2925	2925	0
167	20231208	155300	57531880	2925	2925	2925	2925	0
168	20231208	155200	57531880	2925	2925	2925	2925	0
169	20231208	155100	57531880	2925	2925	2925	2925	0
170	20231208	155000	57531880	2925	2925	2925	2925	0
171	20231208	154900	57531880	2925	2925	2925	2925	0
172	20231208	154800	57531880	2925	2925	2925	2925	0
173	20231208	154700	57531880	2925	2925	2925	2925	0
174	20231208	154600	57531880	2925	2925	2925	2925	0
175	20231208	154500	57531880	2925	2925	2925	2925	0
176	20231208	154400	57531880	2925	2925	2925	2925	0
177	20231208	154300	57531880	2925	2925	2925	2925	0
178	20231208	154200	57531880	2925	2925	2925	2925	0
179	20231208	154100	57531880	2925	2925	2925	2925	0
180	20231208	154000	57531880	2925	2925	2925	2925	0
181	20231208	153900	57531880	2925	2925	2925	2925	0
182	20231208	153800	57531880	2925	2925	2925	2925	610
183	20231208	153700	57531880	2925	2925	2925	2925	0
184	20231208	153600	57531880	2925	2925	2925	2925	0
185	20231208	153500	57531880	2925	2925	2925	2925	0
186	20231208	153400	57531880	2925	2925	2925	2925	0
187	20231208	153300	57531880	2925	2925	2925	2925	0
188	20231208	153200	57531880	2925	2925	2925	2925	0
189	20231208	153100	57531880	2925	2925	2925	2925	0
190	20231208	153000	57531880	2925	2925	2925	2925	610
191	20231208	152900	55747630	2930	2930	2930	2930	0
192	20231208	152800	55747630	2930	2930	2930	2930	0
193	20231208	152700	55747630	2930	2930	2930	2930	0
194	20231208	152600	55747630	2930	2930	2930	2930	0
195	20231208	152500	55747630	2930	2930	2930	2930	0
196	20231208	152400	55747630	2930	2930	2930	2930	0
197	20231208	152300	55747630	2930	2930	2930	2930	0
198	20231208	152200	55747630	2930	2930	2930	2930	0
199	20231208	152100	55747630	2930	2930	2930	2930	0
200	20231208	152000	55747630	2930	2930	2930	2930	0
201	20231208	151900	55747630	2930	2930	2930	2930	0
202	20231208	151800	55747630	2930	2930	2930	2930	0
203	20231208	151700	55747630	2930	2930	2930	2930	0
204	20231208	151600	55747630	2930	2930	2930	2930	0
205	20231208	151500	55747630	2930	2930	2930	2930	0
206	20231208	151400	55747630	2930	2930	2930	2930	0
207	20231208	151300	55747630	2930	2930	2930	2930	1
208	20231208	151200	55744700	2930	2930	2930	2930	0
209	20231208	151100	55744700	2930	2930	2930	2930	0
210	20231208	151000	55744700	2930	2930	2930	2930	1
211	20231208	150900	55741770	2930	2930	2930	2930	0
212	20231208	150800	55741770	2930	2930	2930	2930	0
213	20231208	150700	55741770	2930	2930	2930	2930	0
214	20231208	150600	55741770	2930	2930	2930	2930	1
215	20231208	150500	55738840	2930	2930	2930	2930	0
216	20231208	150400	55738840	2930	2930	2930	2930	0
217	20231208	150300	55738840	2930	2930	2930	2930	0
218	20231208	150200	55738840	2930	2930	2930	2930	1
219	20231208	150100	55735910	2930	2930	2930	2930	67
220	20231208	150000	55539600	2930	2930	2930	2930	0
221	20231208	145900	55539600	2930	2930	2930	2930	1
222	20231208	145800	55536670	2930	2930	2930	2930	0
223	20231208	145700	55536670	2930	2930	2930	2930	0
224	20231208	145600	55536670	2930	2930	2930	2930	0
225	20231208	145500	55536670	2930	2930	2930	2930	1
226	20231208	145400	55533740	2930	2940	2940	2930	850
227	20231208	145300	53041395	2940	2940	2940	2940	0
228	20231208	145200	53041395	2940	2940	2940	2940	0
229	20231208	145100	53041395	2940	2940	2940	2940	1
230	20231208	145000	53038455	2940	2940	2940	2940	200
231	20231208	144900	52450455	2935	2935	2935	2935	0
232	20231208	144800	52450455	2935	2935	2935	2935	1
233	20231208	144700	52447520	2935	2935	2935	2935	0
234	20231208	144600	52447520	2935	2935	2935	2935	0
235	20231208	144500	52447520	2935	2935	2935	2935	0
236	20231208	144400	52447520	2935	2935	2935	2935	1
237	20231208	144300	52444585	2935	2935	2935	2935	0
238	20231208	144200	52444585	2935	2935	2935	2935	0
239	20231208	144100	52444585	2935	2935	2935	2935	0
240	20231208	144000	52444585	2935	2935	2935	2935	1
241	20231208	143900	52441650	2935	2935	2935	2935	0
242	20231208	143800	52441650	2935	2935	2935	2935	0
243	20231208	143700	52441650	2935	2935	2935	2935	1
244	20231208	143600	52438715	2935	2935	2935	2935	0
245	20231208	143500	52438715	2935	2935	2935	2935	25
246	20231208	143400	52365340	2930	2930	2930	2930	0
247	20231208	143300	52365340	2930	2930	2930	2930	1
248	20231208	143200	52362410	2930	2940	2940	2930	100
249	20231208	143100	52069315	2935	2935	2935	2935	0
250	20231208	143000	52069315	2935	2935	2935	2935	0
251	20231208	142900	52069315	2935	2935	2935	2935	1
252	20231208	142800	52066380	2935	2935	2935	2935	500
253	20231208	142700	50598880	2935	2935	2935	2935	0
254	20231208	142600	50598880	2935	2935	2935	2935	1
255	20231208	142500	50595945	2940	2940	2940	2940	0
256	20231208	142400	50595945	2940	2940	2940	2940	0
257	20231208	142300	50595945	2940	2940	2940	2940	0
258	20231208	142200	50595945	2940	2940	2940	2940	13
259	20231208	142100	50557725	2940	2940	2940	2940	0
260	20231208	142000	50557725	2940	2940	2940	2940	0
261	20231208	141900	50557725	2940	2940	2940	2940	209
262	20231208	141800	49943265	2940	2940	2940	2940	1
263	20231208	141700	49940325	2935	2935	2935	2935	0
264	20231208	141600	49940325	2935	2935	2935	2935	0
265	20231208	141500	49940325	2935	2935	2935	2935	1
266	20231208	141400	49937390	2935	2935	2935	2935	0
267	20231208	141300	49937390	2935	2935	2935	2935	0
268	20231208	141200	49937390	2935	2935	2935	2935	0
269	20231208	141100	49937390	2935	2935	2935	2935	1
270	20231208	141000	49934455	2935	2935	2935	2935	0
271	20231208	140900	49934455	2935	2935	2935	2935	0
272	20231208	140800	49934455	2935	2935	2935	2935	0
273	20231208	140700	49934455	2935	2935	2935	2935	1
274	20231208	140600	49931520	2930	2930	2930	2930	0
275	20231208	140500	49931520	2930	2930	2930	2930	0
276	20231208	140400	49931520	2930	2930	2930	2930	1
277	20231208	140300	49928590	2930	2930	2930	2930	0
278	20231208	140200	49928590	2930	2930	2930	2930	10
279	20231208	140100	49899290	2930	2930	2930	2930	0
280	20231208	140000	49899290	2930	2930	2930	2930	1
281	20231208	135900	49896360	2945	2945	2945	2945	0
282	20231208	135800	49896360	2945	2945	2945	2945	0
283	20231208	135700	49896360	2945	2945	2945	2945	1
284	20231208	135600	49893415	2930	2930	2930	2930	1
285	20231208	135500	49890485	2945	2945	2945	2945	0
286	20231208	135400	49890485	2945	2945	2945	2945	0
287	20231208	135300	49890485	2945	2930	2945	2930	2
288	20231208	135200	49884610	2930	2930	2930	2930	100
289	20231208	135100	49591610	2930	2930	2930	2930	0
290	20231208	135000	49591610	2930	2940	2940	2930	11
291	20231208	134900	49559315	2940	2940	2940	2940	1
292	20231208	134800	49556375	2940	2940	2940	2940	5
293	20231208	134700	49541675	2940	2940	2940	2940	7
294	20231208	134600	49521095	2940	2940	2940	2940	0
295	20231208	134500	49521095	2940	2930	2940	2930	6
296	20231208	134400	49503465	2930	2930	2930	2930	0
297	20231208	134300	49503465	2930	2930	2930	2930	0
298	20231208	134200	49503465	2930	2930	2930	2930	1
299	20231208	134100	49500535	2930	2930	2930	2930	0
300	20231208	134000	49500535	2930	2930	2930	2930	0
301	20231208	133900	49500535	2930	2930	2930	2930	0
302	20231208	133800	49500535	2930	2930	2930	2930	1
303	20231208	133700	49497605	2930	2930	2930	2930	0
304	20231208	133600	49497605	2930	2930	2930	2930	0
305	20231208	133500	49497605	2930	2930	2930	2930	1
306	20231208	133400	49494675	2930	2930	2930	2930	0
307	20231208	133300	49494675	2930	2930	2930	2930	0
308	20231208	133200	49494675	2930	2930	2930	2930	0
309	20231208	133100	49494675	2930	2930	2930	2930	1
310	20231208	133000	49491745	2930	2930	2930	2930	0
311	20231208	132900	49491745	2930	2930	2930	2930	0
312	20231208	132800	49491745	2930	2930	2930	2930	0
313	20231208	132700	49491745	2930	2930	2930	2930	1
314	20231208	132600	49488815	2930	2930	2930	2930	0
315	20231208	132500	49488815	2930	2930	2930	2930	0
316	20231208	132400	49488815	2930	2930	2930	2930	1
317	20231208	132300	49485885	2930	2930	2930	2930	0
318	20231208	132200	49485885	2930	2930	2930	2930	0
319	20231208	132100	49485885	2930	2930	2930	2930	39
320	20231208	132000	49371615	2930	2925	2930	2925	73
321	20231208	131900	49157730	2930	2930	2930	2930	6
322	20231208	131800	49140150	2930	2930	2930	2930	0
323	20231208	131700	49140150	2930	2930	2930	2930	0
324	20231208	131600	49140150	2930	2930	2930	2930	1
325	20231208	131500	49137220	2930	2930	2930	2930	0
326	20231208	131400	49137220	2930	2930	2930	2930	0
327	20231208	131300	49137220	2930	2930	2930	2930	1
328	20231208	131200	49134290	2930	2930	2930	2930	0
329	20231208	131100	49134290	2930	2930	2930	2930	0
330	20231208	131000	49134290	2930	2930	2930	2930	0
331	20231208	130900	49134290	2930	2930	2930	2930	1
332	20231208	130800	49131360	2930	2930	2930	2930	0
333	20231208	130700	49131360	2930	2930	2930	2930	0
334	20231208	130600	49131360	2930	2930	2930	2930	0
335	20231208	130500	49131360	2930	2930	2930	2930	1
336	20231208	130400	49128430	2930	2930	2930	2930	0
337	20231208	130300	49128430	2930	2930	2930	2930	0
338	20231208	130200	49128430	2930	2930	2930	2930	1
339	20231208	130100	49125500	2940	2940	2940	2940	2
340	20231208	130000	49119620	2925	2925	2925	2925	0
341	20231208	125900	49119620	2925	2925	2925	2925	0
342	20231208	125800	49119620	2925	2925	2925	2925	1
343	20231208	125700	49116695	2925	2925	2925	2925	0
344	20231208	125600	49116695	2925	2925	2925	2925	0
345	20231208	125500	49116695	2925	2925	2925	2925	0
346	20231208	125400	49116695	2925	2925	2925	2925	1
347	20231208	125300	49113770	2920	2920	2920	2920	0
348	20231208	125200	49113770	2920	2925	2925	2920	1000
349	20231208	125100	46191120	2925	2925	2925	2925	1
350	20231208	125000	46188195	2945	2945	2945	2945	26
351	20231208	124900	46111625	2925	2925	2925	2925	0
352	20231208	124800	46111625	2925	2925	2925	2925	0
353	20231208	124700	46111625	2925	2925	2925	2925	1
354	20231208	124600	46108700	2925	2925	2925	2925	0
355	20231208	124500	46108700	2925	2925	2925	2925	0
356	20231208	124400	46108700	2925	2940	2940	2925	181
357	20231208	124300	45576650	2940	2940	2945	2940	102
358	20231208	124200	45276765	2945	2945	2945	2945	68
359	20231208	124100	45076505	2940	2940	2940	2940	0
360	20231208	124000	45076505	2940	2930	2940	2930	101
361	20231208	123900	44779575	2930	2930	2930	2930	0
362	20231208	123800	44779575	2930	2930	2930	2930	0
363	20231208	123700	44779575	2930	2930	2930	2930	200
364	20231208	123600	44193575	2930	2930	2930	2930	1
365	20231208	123500	44190645	2940	2940	2940	2940	1
366	20231208	123400	44187705	2930	2930	2930	2930	0
367	20231208	123300	44187705	2930	2930	2930	2930	0
368	20231208	123200	44187705	2930	2930	2930	2930	1
369	20231208	123100	44184775	2930	2930	2930	2930	0
370	20231208	123000	44184775	2930	2930	2930	2930	0
371	20231208	122900	44184775	2930	2930	2930	2930	1
372	20231208	122800	44181845	2930	2930	2930	2930	4
373	20231208	122700	44170125	2930	2930	2930	2930	0
374	20231208	122600	44170125	2930	2930	2930	2930	0
375	20231208	122500	44170125	2930	2930	2930	2930	1
376	20231208	122400	44167195	2930	2930	2930	2930	0
377	20231208	122300	44167195	2930	2930	2930	2930	0
378	20231208	122200	44167195	2930	2930	2930	2930	0
379	20231208	122100	44167195	2930	2930	2930	2930	1
380	20231208	122000	44164265	2930	2930	2930	2930	0
381	20231208	121900	44164265	2930	2930	2930	2930	0
382	20231208	121800	44164265	2930	2930	2930	2930	1
383	20231208	121700	44161335	2930	2930	2930	2930	0
384	20231208	121600	44161335	2930	2935	2935	2930	70
385	20231208	121500	43956185	2930	2930	2930	2930	0
386	20231208	121400	43956185	2930	2930	2930	2930	1
387	20231208	121300	43953255	2945	2945	2945	2945	100
388	20231208	121200	43658755	2945	2945	2945	2945	0
389	20231208	121100	43658755	2945	2945	2945	2945	0
390	20231208	121000	43658755	2945	2925	2945	2925	2
391	20231208	120900	43652885	2945	2935	2945	2930	136
392	20231208	120800	43254370	2945	2945	2945	2945	0
393	20231208	120700	43254370	2945	2935	2945	2935	2
394	20231208	120600	43248490	2945	2945	2945	2945	0
395	20231208	120500	43248490	2945	2945	2945	2945	0
396	20231208	120400	43248490	2945	2945	2945	2945	1
397	20231208	120300	43245545	2945	2935	2945	2935	24
398	20231208	120200	43174875	2945	2945	2945	2945	0
399	20231208	120100	43174875	2945	2945	2945	2945	0
400	20231208	120000	43174875	2945	2935	2945	2935	2
401	20231208	115900	43168995	2945	2945	2945	2945	0
402	20231208	115800	43168995	2945	2945	2945	2945	1
403	20231208	115700	43166050	2930	2930	2930	2930	0
404	20231208	115600	43166050	2930	2930	2930	2930	1
405	20231208	115500	43163120	2935	2935	2935	2935	106
406	20231208	115400	42852010	2935	2935	2935	2935	0
407	20231208	115300	42852010	2935	2935	2935	2935	0
408	20231208	115200	42852010	2935	2935	2935	2935	1
409	20231208	115100	42849075	2935	2935	2935	2935	0
410	20231208	115000	42849075	2935	2935	2935	2935	0
411	20231208	114900	42849075	2935	2935	2935	2935	1
412	20231208	114800	42846140	2935	2935	2935	2935	0
413	20231208	114700	42846140	2935	2935	2935	2935	0
414	20231208	114600	42846140	2935	2935	2935	2935	0
415	20231208	114500	42846140	2935	2935	2935	2935	1
416	20231208	114400	42843205	2935	2935	2935	2935	0
417	20231208	114300	42843205	2935	2935	2935	2935	0
418	20231208	114200	42843205	2935	2935	2935	2935	100
419	20231208	114100	42549705	2935	2935	2935	2935	1
420	20231208	114000	42546770	2940	2940	2940	2940	73
421	20231208	113900	42332150	2945	2935	2945	2935	31
422	20231208	113800	42241155	2945	2945	2945	2925	3
423	20231208	113700	42232340	2925	2925	2925	2925	0
424	20231208	113600	42232340	2925	2925	2925	2925	8
425	20231208	113500	42208940	2925	2925	2925	2925	0
426	20231208	113400	42208940	2925	2930	2930	2925	15
427	20231208	113300	42164995	2930	2930	2930	2930	36
428	20231208	113200	42059515	2930	2930	2930	2930	0
429	20231208	113100	42059515	2930	2930	2930	2930	0
430	20231208	113000	42059515	2930	2930	2930	2930	1
431	20231208	112900	42056585	2930	2930	2930	2930	0
432	20231208	112800	42056585	2930	2930	2930	2930	0
433	20231208	112700	42056585	2930	2930	2930	2930	1
434	20231208	112600	42053655	2925	2925	2925	2925	0
435	20231208	112500	42053655	2925	2925	2925	2925	0
436	20231208	112400	42053655	2925	2925	2925	2925	0
437	20231208	112300	42053655	2925	2925	2925	2925	1
438	20231208	112200	42050730	2945	2940	2945	2940	2
439	20231208	112100	42044845	2925	2925	2925	2925	0
440	20231208	112000	42044845	2925	2925	2925	2925	0
441	20231208	111900	42044845	2925	2940	2940	2925	1379
442	20231208	111800	38006870	2940	2940	2940	2940	0
443	20231208	111700	38006870	2940	2940	2940	2940	1
444	20231208	111600	38003930	2935	2935	2935	2935	1
445	20231208	111500	38000995	2935	2935	2935	2935	0
446	20231208	111400	38000995	2935	2935	2935	2935	0
447	20231208	111300	38000995	2935	2935	2935	2935	0
448	20231208	111200	38000995	2935	2935	2935	2935	1
449	20231208	111100	37998060	2940	2945	2945	2940	2
450	20231208	111000	37992175	2930	2930	2930	2930	0
451	20231208	110900	37992175	2930	2930	2930	2930	12
452	20231208	110800	37957015	2930	2930	2930	2930	1
453	20231208	110700	37954085	2945	2945	2945	2945	0
454	20231208	110600	37954085	2945	2945	2945	2945	10
455	20231208	110500	37924635	2945	2930	2945	2930	52
456	20231208	110400	37771510	2945	2945	2945	2945	0
457	20231208	110300	37771510	2945	2945	2945	2945	0
458	20231208	110200	37771510	2945	2945	2945	2945	0
459	20231208	110100	37771510	2945	2925	2945	2925	2
460	20231208	110000	37765640	2945	2945	2945	2945	10
461	20231208	105900	37736190	2925	2925	2925	2925	1050
462	20231208	105800	34664940	2925	2930	2930	2925	200
463	20231208	105700	34078960	2930	2930	2930	2930	1
464	20231208	105600	34076030	2945	2945	2945	2945	1
465	20231208	105500	34073085	2930	2930	2930	2930	0
466	20231208	105400	34073085	2930	2930	2930	2930	1
467	20231208	105300	34070155	2940	2940	2940	2940	0
468	20231208	105200	34070155	2940	2940	2940	2940	50
469	20231208	105100	33923155	2945	2940	2945	2940	64
470	20231208	105000	33734990	2940	2925	2940	2925	11
471	20231208	104900	33702665	2940	2940	2940	2940	0
472	20231208	104800	33702665	2940	2940	2940	2940	0
473	20231208	104700	33702665	2940	2940	2940	2940	0
474	20231208	104600	33702665	2940	2925	2940	2925	3
475	20231208	104500	33693875	2940	2940	2940	2940	0
476	20231208	104400	33693875	2940	2940	2940	2940	0
477	20231208	104300	33693875	2940	2940	2940	2925	7
478	20231208	104200	33673310	2940	2940	2940	2940	0
479	20231208	104100	33673310	2940	2940	2940	2940	0
480	20231208	104000	33673310	2940	2940	2940	2925	85
481	20231208	103900	33423920	2940	2925	2940	2925	2
482	20231208	103800	33418055	2940	2940	2940	2940	0
483	20231208	103700	33418055	2940	2940	2940	2940	0
484	20231208	103600	33418055	2940	2940	2940	2940	1
485	20231208	103500	33415115	2925	2925	2925	2925	1
486	20231208	103400	33412190	2925	2930	2930	2925	1718
487	20231208	103300	28383360	2930	2930	2930	2930	0
488	20231208	103200	28383360	2930	2930	2930	2930	1
489	20231208	103100	28380430	2930	2930	2930	2930	0
490	20231208	103000	28380430	2930	2930	2930	2930	0
491	20231208	102900	28380430	2930	2930	2930	2930	0
492	20231208	102800	28380430	2930	2935	2935	2930	12
493	20231208	102700	28345215	2935	2935	2935	2935	0
494	20231208	102600	28345215	2935	2935	2935	2935	100
495	20231208	102500	28051715	2935	2935	2935	2935	1
496	20231208	102400	28048780	2935	2935	2935	2935	0
497	20231208	102300	28048780	2935	2935	2935	2935	0
498	20231208	102200	28048780	2935	2935	2935	2935	0
499	20231208	102100	28048780	2935	2935	2935	2935	1
500	20231208	102000	28045845	2935	2940	2940	2935	224
501	20231208	101900	27388200	2930	2930	2930	2930	0
502	20231208	101800	27388200	2930	2930	2930	2930	0
503	20231208	101700	27388200	2930	2930	2930	2930	1
504	20231208	101600	27385270	2930	2930	2930	2930	0
505	20231208	101500	27385270	2930	2930	2930	2930	0
506	20231208	101400	27385270	2930	2930	2930	2930	1
507	20231208	101300	27382340	2925	2925	2925	2925	0
508	20231208	101200	27382340	2925	2925	2925	2925	0
509	20231208	101100	27382340	2925	2925	2925	2925	0
510	20231208	101000	27382340	2925	2925	2925	2925	2
511	20231208	100900	27376490	2925	2925	2925	2925	25
512	20231208	100800	27303365	2925	2925	2925	2925	0
513	20231208	100700	27303365	2925	2925	2925	2925	0
514	20231208	100600	27303365	2925	2925	2925	2925	1
515	20231208	100500	27300440	2925	2925	2925	2925	0
516	20231208	100400	27300440	2925	2925	2925	2925	7
517	20231208	100300	27279965	2925	2925	2925	2925	1
518	20231208	100200	27277040	2925	2925	2925	2925	0
519	20231208	100100	27277040	2925	2925	2925	2925	0
520	20231208	100000	27277040	2925	2925	2925	2925	3
521	20231208	095900	27268265	2925	2925	2925	2925	1
522	20231208	095800	27265340	2925	2925	2925	2925	0
523	20231208	095700	27265340	2925	2925	2925	2925	0
524	20231208	095600	27265340	2925	2925	2925	2925	0
525	20231208	095500	27265340	2925	2925	2925	2925	81
526	20231208	095400	27028415	2925	2925	2925	2925	0
527	20231208	095300	27028415	2925	2925	2925	2925	0
528	20231208	095200	27028415	2925	2925	2925	2925	1
529	20231208	095100	27025490	2925	2925	2925	2925	14
530	20231208	095000	26984540	2925	2925	2925	2925	0
531	20231208	094900	26984540	2925	2925	2925	2925	0
532	20231208	094800	26984540	2925	2925	2925	2925	1
533	20231208	094700	26981615	2930	2930	2930	2930	377
534	20231208	094600	25877005	2930	2930	2930	2930	10
535	20231208	094500	25847705	2930	2930	2930	2930	0
536	20231208	094400	25847705	2930	2930	2930	2930	1
537	20231208	094300	25844775	2930	2930	2930	2930	0
538	20231208	094200	25844775	2930	2930	2930	2930	0
539	20231208	094100	25844775	2930	2935	2935	2930	110
540	20231208	094000	25521930	2935	2935	2935	2935	101
541	20231208	093900	25225495	2935	2935	2935	2935	23
542	20231208	093800	25157990	2935	2935	2935	2930	121
543	20231208	093700	24802860	2935	2930	2940	2930	6
544	20231208	093600	24785265	2930	2930	2930	2930	5
545	20231208	093500	24770615	2930	2930	2930	2930	5
546	20231208	093400	24755965	2930	2930	2930	2930	9
547	20231208	093300	24729595	2930	2930	2940	2930	162
548	20231208	093200	24254905	2930	2930	2930	2930	191
549	20231208	093100	23695275	2930	2930	2930	2930	3
550	20231208	093000	23686485	2930	2930	2930	2930	1
551	20231208	092900	23683555	2930	2930	2930	2930	21
552	20231208	092800	23622025	2930	2930	2930	2930	0
553	20231208	092700	23622025	2930	2930	2930	2930	0
554	20231208	092600	23622025	2930	2930	2930	2930	1
555	20231208	092500	23619095	2930	2930	2930	2930	0
556	20231208	092400	23619095	2930	2930	2930	2930	0
557	20231208	092300	23619095	2930	2930	2930	2930	0
558	20231208	092200	23619095	2930	2930	2930	2930	1
559	20231208	092100	23616165	2925	2925	2925	2925	0
560	20231208	092000	23616165	2925	2925	2925	2925	34
561	20231208	091900	23516715	2940	2925	2940	2925	2
562	20231208	091800	23510850	2925	2925	2925	2925	0
563	20231208	091700	23510850	2925	2925	2925	2925	201
564	20231208	091600	22922925	2925	2925	2925	2925	1
565	20231208	091500	22920000	2925	2925	2925	2925	1
566	20231208	091400	22917075	2925	2925	2925	2925	0
567	20231208	091300	22917075	2925	2925	2925	2925	187
568	20231208	091200	22370100	2935	2935	2935	2935	715
569	20231208	091100	20271575	2935	2935	2935	2935	307
570	20231208	091000	19370530	2940	2940	2940	2940	2
571	20231208	090900	19364650	2935	2935	2935	2935	101
572	20231208	090800	19068215	2935	2935	2935	2935	2
573	20231208	090700	19062345	2940	2935	2940	2935	101
574	20231208	090600	18765905	2935	2935	2935	2935	0
575	20231208	090500	18765905	2935	2935	2935	2935	0
576	20231208	090400	18765905	2935	2945	2945	2935	11
577	20231208	090300	18733520	2945	2950	2950	2945	9
578	20231208	090200	18706980	2950	2950	2955	2950	2890
579	20231208	090100	10167050	2955	2930	2955	2920	3418
580	20231208	090000	105120	2920	2920	2920	2920	36