KissMeData/003080/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183900	84071780	2945	2945	2945	2945	174
3	20231211	183800	84071780	2945	2945	2945	2945	0
4	20231211	183700	84071780	2945	2945	2945	2945	0
5	20231211	183600	84071780	2945	2945	2945	2945	0
6	20231211	183500	84071780	2945	2945	2945	2945	0
7	20231211	183400	84071780	2945	2945	2945	2945	0
8	20231211	183300	84071780	2945	2945	2945	2945	0
9	20231211	183200	84071780	2945	2945	2945	2945	0
10	20231211	183100	84071780	2945	2945	2945	2945	0
11	20231211	183000	84071780	2945	2945	2945	2945	0
12	20231211	182900	84071780	2945	2945	2945	2945	0
13	20231211	182800	84071780	2945	2945	2945	2945	0
14	20231211	182700	84071780	2945	2945	2945	2945	0
15	20231211	182600	84071780	2945	2945	2945	2945	0
16	20231211	182500	84071780	2945	2945	2945	2945	0
17	20231211	182400	84071780	2945	2945	2945	2945	0
18	20231211	182300	84071780	2945	2945	2945	2945	0
19	20231211	182200	84071780	2945	2945	2945	2945	0
20	20231211	182100	84071780	2945	2945	2945	2945	0
21	20231211	182000	84071780	2945	2945	2945	2945	0
22	20231211	181900	84071780	2945	2945	2945	2945	0
23	20231211	181800	84071780	2945	2945	2945	2945	0
24	20231211	181700	84071780	2945	2945	2945	2945	0
25	20231211	181600	84071780	2945	2945	2945	2945	0
26	20231211	181500	84071780	2945	2945	2945	2945	0
27	20231211	181400	84071780	2945	2945	2945	2945	0
28	20231211	181300	84071780	2945	2945	2945	2945	0
29	20231211	181200	84071780	2945	2945	2945	2945	0
30	20231211	181100	84071780	2945	2945	2945	2945	0
31	20231211	181000	84071780	2945	2945	2945	2945	0
32	20231211	180900	84071780	2945	2945	2945	2945	174
33	20231211	180800	84071780	2945	2945	2945	2945	0
34	20231211	180700	84071780	2945	2945	2945	2945	0
35	20231211	180600	84071780	2945	2945	2945	2945	0
36	20231211	180500	84071780	2945	2945	2945	2945	0
37	20231211	180400	84071780	2945	2945	2945	2945	0
38	20231211	180300	84071780	2945	2945	2945	2945	0
39	20231211	180200	84071780	2945	2945	2945	2945	0
40	20231211	180100	84071780	2945	2945	2945	2945	0
41	20231211	180000	84071780	2945	2945	2945	2945	0
42	20231211	175900	84071780	2945	2945	2945	2945	0
43	20231211	175800	84071780	2945	2945	2945	2945	0
44	20231211	175700	84071780	2945	2945	2945	2945	0
45	20231211	175600	84071780	2945	2945	2945	2945	0
46	20231211	175500	84071780	2945	2945	2945	2945	0
47	20231211	175400	84071780	2945	2945	2945	2945	0
48	20231211	175300	84071780	2945	2945	2945	2945	0
49	20231211	175200	84071780	2945	2945	2945	2945	0
50	20231211	175100	84071780	2945	2945	2945	2945	0
51	20231211	175000	84071780	2945	2945	2945	2945	0
52	20231211	174900	84071780	2945	2945	2945	2945	0
53	20231211	174800	84071780	2945	2945	2945	2945	0
54	20231211	174700	84071780	2945	2945	2945	2945	0
55	20231211	174600	84071780	2945	2945	2945	2945	0
56	20231211	174500	84071780	2945	2945	2945	2945	0
57	20231211	174400	84071780	2945	2945	2945	2945	0
58	20231211	174300	84071780	2945	2945	2945	2945	0
59	20231211	174200	84071780	2945	2945	2945	2945	0
60	20231211	174100	84071780	2945	2945	2945	2945	0
61	20231211	174000	84071780	2945	2945	2945	2945	0
62	20231211	173900	84071780	2945	2945	2945	2945	174
63	20231211	173800	84071780	2945	2945	2945	2945	0
64	20231211	173700	84071780	2945	2945	2945	2945	0
65	20231211	173600	84071780	2945	2945	2945	2945	0
66	20231211	173500	84071780	2945	2945	2945	2945	0
67	20231211	173400	84071780	2945	2945	2945	2945	0
68	20231211	173300	84071780	2945	2945	2945	2945	0
69	20231211	173200	84071780	2945	2945	2945	2945	0
70	20231211	173100	84071780	2945	2945	2945	2945	0
71	20231211	173000	84071780	2945	2945	2945	2945	0
72	20231211	172900	84071780	2945	2945	2945	2945	0
73	20231211	172800	84071780	2945	2945	2945	2945	0
74	20231211	172700	84071780	2945	2945	2945	2945	0
75	20231211	172600	84071780	2945	2945	2945	2945	0
76	20231211	172500	84071780	2945	2945	2945	2945	0
77	20231211	172400	84071780	2945	2945	2945	2945	0
78	20231211	172300	84071780	2945	2945	2945	2945	0
79	20231211	172200	84071780	2945	2945	2945	2945	0
80	20231211	172100	84071780	2945	2945	2945	2945	0
81	20231211	172000	84071780	2945	2945	2945	2945	0
82	20231211	171900	84071780	2945	2945	2945	2945	0
83	20231211	171800	84071780	2945	2945	2945	2945	0
84	20231211	171700	84071780	2945	2945	2945	2945	0
85	20231211	171600	84071780	2945	2945	2945	2945	0
86	20231211	171500	84071780	2945	2945	2945	2945	0
87	20231211	171400	84071780	2945	2945	2945	2945	0
88	20231211	171300	84071780	2945	2945	2945	2945	0
89	20231211	171200	84071780	2945	2945	2945	2945	0
90	20231211	171100	84071780	2945	2945	2945	2945	0
91	20231211	171000	84071780	2945	2945	2945	2945	0
92	20231211	170900	84071780	2945	2945	2945	2945	174
93	20231211	170800	84071780	2945	2945	2945	2945	0
94	20231211	170700	84071780	2945	2945	2945	2945	0
95	20231211	170600	84071780	2945	2945	2945	2945	0
96	20231211	170500	84071780	2945	2945	2945	2945	0
97	20231211	170400	84071780	2945	2945	2945	2945	0
98	20231211	170300	84071780	2945	2945	2945	2945	0
99	20231211	170200	84071780	2945	2945	2945	2945	0
100	20231211	170100	84071780	2945	2945	2945	2945	0
101	20231211	170000	84071780	2945	2945	2945	2945	0
102	20231211	165900	84071780	2945	2945	2945	2945	0
103	20231211	165800	84071780	2945	2945	2945	2945	0
104	20231211	165700	84071780	2945	2945	2945	2945	0
105	20231211	165600	84071780	2945	2945	2945	2945	0
106	20231211	165500	84071780	2945	2945	2945	2945	0
107	20231211	165400	84071780	2945	2945	2945	2945	0
108	20231211	165300	84071780	2945	2945	2945	2945	0
109	20231211	165200	84071780	2945	2945	2945	2945	0
110	20231211	165100	84071780	2945	2945	2945	2945	0
111	20231211	165000	84071780	2945	2945	2945	2945	0
112	20231211	164900	84071780	2945	2945	2945	2945	0
113	20231211	164800	84071780	2945	2945	2945	2945	0
114	20231211	164700	84071780	2945	2945	2945	2945	0
115	20231211	164600	84071780	2945	2945	2945	2945	0
116	20231211	164500	84071780	2945	2945	2945	2945	0
117	20231211	164400	84071780	2945	2945	2945	2945	0
118	20231211	164300	84071780	2945	2945	2945	2945	0
119	20231211	164200	84071780	2945	2945	2945	2945	0
120	20231211	164100	84071780	2945	2945	2945	2945	0
121	20231211	164000	84071780	2945	2945	2945	2945	0
122	20231211	163900	84071780	2945	2945	2945	2945	174
123	20231211	163800	84071780	2945	2945	2945	2945	0
124	20231211	163700	84071780	2945	2945	2945	2945	0
125	20231211	163600	84071780	2945	2945	2945	2945	0
126	20231211	163500	84071780	2945	2945	2945	2945	0
127	20231211	163400	84071780	2945	2945	2945	2945	0
128	20231211	163300	84071780	2945	2945	2945	2945	0
129	20231211	163200	84071780	2945	2945	2945	2945	0
130	20231211	163100	84071780	2945	2945	2945	2945	0
131	20231211	163000	84071780	2945	2945	2945	2945	0
132	20231211	162900	84071780	2945	2945	2945	2945	0
133	20231211	162800	84071780	2945	2945	2945	2945	0
134	20231211	162700	84071780	2945	2945	2945	2945	0
135	20231211	162600	84071780	2945	2945	2945	2945	0
136	20231211	162500	84071780	2945	2945	2945	2945	0
137	20231211	162400	84071780	2945	2945	2945	2945	0
138	20231211	162300	84071780	2945	2945	2945	2945	0
139	20231211	162200	84071780	2945	2945	2945	2945	0
140	20231211	162100	84071780	2945	2945	2945	2945	0
141	20231211	162000	84071780	2945	2945	2945	2945	0
142	20231211	161900	84071780	2945	2945	2945	2945	0
143	20231211	161800	84071780	2945	2945	2945	2945	0
144	20231211	161700	84071780	2945	2945	2945	2945	0
145	20231211	161600	84071780	2945	2945	2945	2945	0
146	20231211	161500	84071780	2945	2945	2945	2945	0
147	20231211	161400	84071780	2945	2945	2945	2945	0
148	20231211	161300	84071780	2945	2945	2945	2945	0
149	20231211	161200	84071780	2945	2945	2945	2945	0
150	20231211	161100	84071780	2945	2945	2945	2945	0
151	20231211	161000	84071780	2945	2945	2945	2945	0
152	20231211	160900	84071780	2945	2945	2945	2945	174
153	20231211	160800	84071780	2945	2945	2945	2945	0
154	20231211	160700	84071780	2945	2945	2945	2945	0
155	20231211	160600	84071780	2945	2945	2945	2945	0
156	20231211	160500	84071780	2945	2945	2945	2945	0
157	20231211	160400	84071780	2945	2945	2945	2945	0
158	20231211	160300	84071780	2945	2945	2945	2945	0
159	20231211	160200	84071780	2945	2945	2945	2945	0
160	20231211	160100	84071780	2945	2945	2945	2945	0
161	20231211	160000	84071780	2945	2945	2945	2945	0
162	20231211	155900	84071780	2945	2945	2945	2945	0
163	20231211	155800	84071780	2945	2945	2945	2945	0
164	20231211	155700	84071780	2945	2945	2945	2945	0
165	20231211	155600	84071780	2945	2945	2945	2945	0
166	20231211	155500	84071780	2945	2945	2945	2945	0
167	20231211	155400	84071780	2945	2945	2945	2945	0
168	20231211	155300	84071780	2945	2945	2945	2945	0
169	20231211	155200	84071780	2945	2945	2945	2945	0
170	20231211	155100	84071780	2945	2945	2945	2945	0
171	20231211	155000	84071780	2945	2945	2945	2945	0
172	20231211	154900	84071780	2945	2945	2945	2945	0
173	20231211	154800	84071780	2945	2945	2945	2945	0
174	20231211	154700	84071780	2945	2945	2945	2945	0
175	20231211	154600	84071780	2945	2945	2945	2945	0
176	20231211	154500	84071780	2945	2945	2945	2945	0
177	20231211	154400	84071780	2945	2945	2945	2945	0
178	20231211	154300	84071780	2945	2945	2945	2945	0
179	20231211	154200	84071780	2945	2945	2945	2945	0
180	20231211	154100	84071780	2945	2945	2945	2945	0
181	20231211	154000	84071780	2945	2945	2945	2945	0
182	20231211	153900	84071780	2945	2945	2945	2945	174
183	20231211	153800	84071780	2945	2945	2945	2945	0
184	20231211	153700	84071780	2945	2945	2945	2945	0
185	20231211	153600	84071780	2945	2945	2945	2945	0
186	20231211	153500	84071780	2945	2945	2945	2945	0
187	20231211	153400	84071780	2945	2945	2945	2945	0
188	20231211	153300	84071780	2945	2945	2945	2945	0
189	20231211	153200	84071780	2945	2945	2945	2945	0
190	20231211	153100	84071780	2945	2945	2945	2945	0
191	20231211	153000	84071780	2945	2945	2945	2945	174
192	20231211	152900	83559350	2940	2940	2940	2940	0
193	20231211	152800	83559350	2940	2940	2940	2940	0
194	20231211	152700	83559350	2940	2940	2940	2940	0
195	20231211	152600	83559350	2940	2940	2940	2940	0
196	20231211	152500	83559350	2940	2940	2940	2940	0
197	20231211	152400	83559350	2940	2940	2940	2940	0
198	20231211	152300	83559350	2940	2940	2940	2940	0
199	20231211	152200	83559350	2940	2940	2940	2940	0
200	20231211	152100	83559350	2940	2940	2940	2940	0
201	20231211	152000	83559350	2940	2940	2940	2940	0
202	20231211	151900	83559350	2940	2940	2940	2940	0
203	20231211	151800	83559350	2940	2940	2940	2940	0
204	20231211	151700	83559350	2940	2940	2940	2940	2
205	20231211	151600	83553470	2940	2940	2940	2940	0
206	20231211	151500	83553470	2940	2940	2940	2940	100
207	20231211	151400	83259470	2940	2940	2940	2940	0
208	20231211	151300	83259470	2940	2940	2940	2940	0
209	20231211	151200	83259470	2940	2940	2940	2940	0
210	20231211	151100	83259470	2940	2940	2940	2940	12
211	20231211	151000	83224190	2940	2940	2940	2940	0
212	20231211	150900	83224190	2940	2940	2940	2940	0
213	20231211	150800	83224190	2940	2930	2940	2925	462
214	20231211	150700	81872535	2930	2930	2930	2930	10
215	20231211	150600	81843235	2925	2935	2935	2925	400
216	20231211	150500	80671655	2930	2930	2930	2930	400
217	20231211	150400	79499655	2930	2930	2930	2930	0
218	20231211	150300	79499655	2930	2930	2930	2930	0
219	20231211	150200	79499655	2930	2930	2930	2930	0
220	20231211	150100	79499655	2930	2930	2930	2930	400
221	20231211	150000	78327655	2925	2925	2925	2925	0
222	20231211	145900	78327655	2925	2930	2930	2925	302
223	20231211	145800	77443795	2930	2930	2930	2930	0
224	20231211	145700	77443795	2930	2930	2930	2930	596
225	20231211	145600	75697515	2935	2935	2935	2935	0
226	20231211	145500	75697515	2935	2935	2935	2935	0
227	20231211	145400	75697515	2935	2935	2935	2935	0
228	20231211	145300	75697515	2935	2935	2935	2935	0
229	20231211	145200	75697515	2935	2935	2935	2935	0
230	20231211	145100	75697515	2935	2935	2935	2935	0
231	20231211	145000	75697515	2935	2935	2935	2935	0
232	20231211	144900	75697515	2935	2935	2935	2935	1
233	20231211	144800	75694580	2935	2935	2935	2935	1
234	20231211	144700	75691645	2935	2935	2935	2935	0
235	20231211	144600	75691645	2935	2935	2935	2935	0
236	20231211	144500	75691645	2935	2935	2935	2935	3
237	20231211	144400	75682840	2930	2930	2930	2930	300
238	20231211	144300	74803840	2930	2930	2930	2930	0
239	20231211	144200	74803840	2930	2935	2935	2930	235
240	20231211	144100	74115275	2935	2935	2935	2935	0
241	20231211	144000	74115275	2935	2935	2935	2935	494
242	20231211	143900	72665385	2935	2935	2935	2935	10
243	20231211	143800	72636035	2935	2940	2940	2935	10
244	20231211	143700	72606640	2945	2945	2945	2945	0
245	20231211	143600	72606640	2945	2945	2945	2945	0
246	20231211	143500	72606640	2945	2945	2945	2945	9
247	20231211	143400	72580135	2950	2950	2950	2950	0
248	20231211	143300	72580135	2950	2950	2950	2950	0
249	20231211	143200	72580135	2950	2950	2950	2950	91
250	20231211	143100	72311685	2950	2950	2950	2950	0
251	20231211	143000	72311685	2950	2950	2950	2950	0
252	20231211	142900	72311685	2950	2950	2950	2950	0
253	20231211	142800	72311685	2950	2950	2950	2950	0
254	20231211	142700	72311685	2950	2950	2950	2950	0
255	20231211	142600	72311685	2950	2950	2950	2950	0
256	20231211	142500	72311685	2950	2950	2950	2950	0
257	20231211	142400	72311685	2950	2950	2950	2950	0
258	20231211	142300	72311685	2950	2950	2950	2950	0
259	20231211	142200	72311685	2950	2950	2950	2950	0
260	20231211	142100	72311685	2950	2950	2950	2950	0
261	20231211	142000	72311685	2950	2950	2950	2950	0
262	20231211	141900	72311685	2950	2950	2950	2950	0
263	20231211	141800	72311685	2950	2950	2950	2950	0
264	20231211	141700	72311685	2950	2935	2950	2935	1000
265	20231211	141600	69363975	2935	2935	2935	2935	10
266	20231211	141500	69334625	2930	2930	2930	2930	0
267	20231211	141400	69334625	2930	2935	2935	2930	3589
268	20231211	141300	58815415	2935	2935	2935	2935	542
269	20231211	141200	57224645	2935	2935	2935	2935	0
270	20231211	141100	57224645	2935	2935	2935	2935	0
271	20231211	141000	57224645	2935	2935	2935	2935	61
272	20231211	140900	57045610	2935	2935	2935	2935	0
273	20231211	140800	57045610	2935	2935	2935	2935	0
274	20231211	140700	57045610	2935	2935	2935	2935	0
275	20231211	140600	57045610	2935	2935	2935	2935	0
276	20231211	140500	57045610	2935	2935	2935	2935	0
277	20231211	140400	57045610	2935	2935	2935	2935	0
278	20231211	140300	57045610	2935	2935	2935	2935	0
279	20231211	140200	57045610	2935	2935	2935	2935	300
280	20231211	140100	56165110	2935	2935	2935	2935	0
281	20231211	140000	56165110	2935	2935	2935	2935	0
282	20231211	135900	56165110	2935	2935	2935	2935	59
283	20231211	135800	55991945	2935	2935	2935	2935	20
284	20231211	135700	55933245	2935	2935	2935	2935	0
285	20231211	135600	55933245	2935	2935	2935	2935	0
286	20231211	135500	55933245	2935	2935	2935	2935	0
287	20231211	135400	55933245	2935	2935	2935	2935	0
288	20231211	135300	55933245	2935	2935	2935	2935	0
289	20231211	135200	55933245	2935	2935	2935	2935	75
290	20231211	135100	55713120	2935	2935	2935	2935	0
291	20231211	135000	55713120	2935	2935	2935	2935	0
292	20231211	134900	55713120	2935	2940	2940	2935	1517
293	20231211	134800	51255995	2940	2940	2940	2940	0
294	20231211	134700	51255995	2940	2940	2940	2940	0
295	20231211	134600	51255995	2940	2940	2940	2940	0
296	20231211	134500	51255995	2940	2940	2940	2940	0
297	20231211	134400	51255995	2940	2940	2940	2940	0
298	20231211	134300	51255995	2940	2940	2940	2940	0
299	20231211	134200	51255995	2940	2940	2940	2940	0
300	20231211	134100	51255995	2940	2940	2940	2940	0
301	20231211	134000	51255995	2940	2940	2940	2940	0
302	20231211	133900	51255995	2940	2940	2940	2940	0
303	20231211	133800	51255995	2940	2940	2940	2940	60
304	20231211	133700	51079595	2945	2945	2945	2945	0
305	20231211	133600	51079595	2945	2945	2945	2945	0
306	20231211	133500	51079595	2945	2945	2945	2945	1
307	20231211	133400	51076650	2945	2945	2945	2945	6
308	20231211	133300	51058980	2950	2950	2950	2950	0
309	20231211	133200	51058980	2950	2950	2950	2950	0
310	20231211	133100	51058980	2950	2950	2950	2950	0
311	20231211	133000	51058980	2950	2950	2950	2950	0
312	20231211	132900	51058980	2950	2950	2950	2950	0
313	20231211	132800	51058980	2950	2950	2950	2950	0
314	20231211	132700	51058980	2950	2950	2950	2950	0
315	20231211	132600	51058980	2950	2950	2950	2950	9
316	20231211	132500	51032430	2935	2935	2935	2935	0
317	20231211	132400	51032430	2935	2935	2935	2935	0
318	20231211	132300	51032430	2935	2935	2935	2935	0
319	20231211	132200	51032430	2935	2935	2935	2935	0
320	20231211	132100	51032430	2935	2940	2940	2935	40
321	20231211	132000	50915025	2935	2935	2935	2935	0
322	20231211	131900	50915025	2935	2935	2935	2935	0
323	20231211	131800	50915025	2935	2935	2935	2935	0
324	20231211	131700	50915025	2935	2935	2935	2935	0
325	20231211	131600	50915025	2935	2935	2935	2935	0
326	20231211	131500	50915025	2935	2935	2935	2935	0
327	20231211	131400	50915025	2935	2935	2935	2935	0
328	20231211	131300	50915025	2935	2935	2935	2935	0
329	20231211	131200	50915025	2935	2935	2935	2935	0
330	20231211	131100	50915025	2935	2935	2935	2935	0
331	20231211	131000	50915025	2935	2935	2935	2935	0
332	20231211	130900	50915025	2935	2935	2935	2935	0
333	20231211	130800	50915025	2935	2935	2935	2935	0
334	20231211	130700	50915025	2935	2935	2935	2935	0
335	20231211	130600	50915025	2935	2935	2935	2935	0
336	20231211	130500	50915025	2935	2935	2935	2935	0
337	20231211	130400	50915025	2935	2935	2935	2935	0
338	20231211	130300	50915025	2935	2935	2935	2935	0
339	20231211	130200	50915025	2935	2935	2935	2935	0
340	20231211	130100	50915025	2935	2935	2935	2935	5
341	20231211	130000	50900350	2935	2935	2935	2935	0
342	20231211	125900	50900350	2935	2935	2935	2935	42
343	20231211	125800	50777080	2940	2940	2940	2940	0
344	20231211	125700	50777080	2940	2940	2940	2940	8
345	20231211	125600	50753560	2940	2940	2940	2940	0
346	20231211	125500	50753560	2940	2940	2940	2940	40
347	20231211	125400	50635960	2950	2950	2950	2950	0
348	20231211	125300	50635960	2950	2950	2950	2950	0
349	20231211	125200	50635960	2950	2950	2950	2950	0
350	20231211	125100	50635960	2950	2950	2950	2950	0
351	20231211	125000	50635960	2950	2950	2950	2950	0
352	20231211	124900	50635960	2950	2950	2950	2950	0
353	20231211	124800	50635960	2950	2950	2950	2950	0
354	20231211	124700	50635960	2950	2950	2950	2950	0
355	20231211	124600	50635960	2950	2950	2950	2950	0
356	20231211	124500	50635960	2950	2950	2950	2950	0
357	20231211	124400	50635960	2950	2950	2950	2950	0
358	20231211	124300	50635960	2950	2950	2950	2950	0
359	20231211	124200	50635960	2950	2950	2950	2950	0
360	20231211	124100	50635960	2950	2950	2950	2950	0
361	20231211	124000	50635960	2950	2950	2950	2950	0
362	20231211	123900	50635960	2950	2950	2950	2950	0
363	20231211	123800	50635960	2950	2950	2950	2950	0
364	20231211	123700	50635960	2950	2950	2950	2950	0
365	20231211	123600	50635960	2950	2950	2950	2950	1
366	20231211	123500	50633010	2950	2950	2950	2950	0
367	20231211	123400	50633010	2950	2950	2950	2950	0
368	20231211	123300	50633010	2950	2950	2950	2950	0
369	20231211	123200	50633010	2950	2950	2950	2950	0
370	20231211	123100	50633010	2950	2950	2950	2950	0
371	20231211	123000	50633010	2950	2950	2950	2950	0
372	20231211	122900	50633010	2950	2950	2950	2950	0
373	20231211	122800	50633010	2950	2950	2950	2950	0
374	20231211	122700	50633010	2950	2950	2950	2950	0
375	20231211	122600	50633010	2950	2950	2950	2950	0
376	20231211	122500	50633010	2950	2950	2950	2950	0
377	20231211	122400	50633010	2950	2950	2950	2950	0
378	20231211	122300	50633010	2950	2950	2950	2950	0
379	20231211	122200	50633010	2950	2950	2950	2950	0
380	20231211	122100	50633010	2950	2950	2950	2950	0
381	20231211	122000	50633010	2950	2950	2950	2950	0
382	20231211	121900	50633010	2950	2950	2950	2950	0
383	20231211	121800	50633010	2950	2950	2950	2950	0
384	20231211	121700	50633010	2950	2950	2950	2950	0
385	20231211	121600	50633010	2950	2950	2950	2950	0
386	20231211	121500	50633010	2950	2950	2950	2950	0
387	20231211	121400	50633010	2950	2950	2950	2950	0
388	20231211	121300	50633010	2950	2950	2950	2950	0
389	20231211	121200	50633010	2950	2950	2950	2950	0
390	20231211	121100	50633010	2950	2950	2950	2950	0
391	20231211	121000	50633010	2950	2950	2950	2950	0
392	20231211	120900	50633010	2950	2950	2950	2950	0
393	20231211	120800	50633010	2950	2950	2950	2950	0
394	20231211	120700	50633010	2950	2950	2950	2950	0
395	20231211	120600	50633010	2950	2950	2950	2950	0
396	20231211	120500	50633010	2950	2950	2950	2950	1
397	20231211	120400	50630060	2935	2935	2935	2935	0
398	20231211	120300	50630060	2935	2935	2935	2935	500
399	20231211	120200	49162560	2935	2935	2935	2935	0
400	20231211	120100	49162560	2935	2935	2935	2935	0
401	20231211	120000	49162560	2935	2935	2935	2935	0
402	20231211	115900	49162560	2935	2935	2935	2935	0
403	20231211	115800	49162560	2935	2935	2935	2935	270
404	20231211	115700	48370110	2935	2935	2935	2935	0
405	20231211	115600	48370110	2935	2935	2935	2935	0
406	20231211	115500	48370110	2935	2935	2935	2935	0
407	20231211	115400	48370110	2935	2935	2935	2935	0
408	20231211	115300	48370110	2935	2935	2935	2935	0
409	20231211	115200	48370110	2935	2940	2940	2935	1141
410	20231211	115100	45016270	2940	2940	2940	2940	0
411	20231211	115000	45016270	2940	2945	2945	2940	1204
412	20231211	114900	41476395	2945	2945	2945	2945	0
413	20231211	114800	41476395	2945	2945	2945	2945	0
414	20231211	114700	41476395	2945	2950	2950	2945	101
415	20231211	114600	41178450	2950	2950	2950	2950	100
416	20231211	114500	40883450	2950	2950	2950	2950	0
417	20231211	114400	40883450	2950	2950	2950	2950	8
418	20231211	114300	40859850	2950	2950	2950	2950	0
419	20231211	114200	40859850	2950	2950	2950	2950	0
420	20231211	114100	40859850	2950	2950	2950	2950	0
421	20231211	114000	40859850	2950	2950	2950	2950	677
422	20231211	113900	38862700	2950	2950	2950	2950	0
423	20231211	113800	38862700	2950	2950	2950	2950	0
424	20231211	113700	38862700	2950	2950	2950	2950	0
425	20231211	113600	38862700	2950	2950	2950	2950	0
426	20231211	113500	38862700	2950	2950	2950	2950	0
427	20231211	113400	38862700	2950	2950	2950	2950	0
428	20231211	113300	38862700	2950	2950	2950	2950	0
429	20231211	113200	38862700	2950	2940	2950	2940	200
430	20231211	113100	38274690	2945	2945	2945	2945	0
431	20231211	113000	38274690	2945	2945	2945	2945	443
432	20231211	112900	36970055	2940	2940	2940	2940	0
433	20231211	112800	36970055	2940	2940	2940	2940	0
434	20231211	112700	36970055	2940	2940	2940	2940	0
435	20231211	112600	36970055	2940	2940	2940	2940	41
436	20231211	112500	36849515	2950	2950	2950	2950	0
437	20231211	112400	36849515	2950	2950	2950	2950	0
438	20231211	112300	36849515	2950	2950	2950	2950	0
439	20231211	112200	36849515	2950	2950	2950	2950	0
440	20231211	112100	36849515	2950	2950	2950	2950	0
441	20231211	112000	36849515	2950	2950	2950	2950	0
442	20231211	111900	36849515	2950	2950	2950	2950	33
443	20231211	111800	36752165	2945	2945	2945	2945	0
444	20231211	111700	36752165	2945	2945	2945	2945	0
445	20231211	111600	36752165	2945	2945	2945	2945	0
446	20231211	111500	36752165	2945	2945	2945	2945	0
447	20231211	111400	36752165	2945	2945	2945	2945	0
448	20231211	111300	36752165	2945	2945	2945	2945	0
449	20231211	111200	36752165	2945	2945	2945	2945	6
450	20231211	111100	36734495	2940	2940	2940	2940	0
451	20231211	111000	36734495	2940	2940	2940	2940	12
452	20231211	110900	36699215	2940	2940	2940	2940	10
453	20231211	110800	36669815	2950	2950	2950	2950	0
454	20231211	110700	36669815	2950	2950	2950	2950	0
455	20231211	110600	36669815	2950	2950	2950	2950	0
456	20231211	110500	36669815	2950	2950	2950	2950	0
457	20231211	110400	36669815	2950	2950	2950	2950	0
458	20231211	110300	36669815	2950	2950	2950	2950	0
459	20231211	110200	36669815	2950	2950	2950	2950	0
460	20231211	110100	36669815	2950	2950	2950	2950	0
461	20231211	110000	36669815	2950	2950	2950	2950	0
462	20231211	105900	36669815	2950	2950	2950	2950	0
463	20231211	105800	36669815	2950	2950	2950	2950	0
464	20231211	105700	36669815	2950	2950	2950	2950	0
465	20231211	105600	36669815	2950	2950	2950	2950	0
466	20231211	105500	36669815	2950	2950	2950	2950	0
467	20231211	105400	36669815	2950	2950	2950	2950	0
468	20231211	105300	36669815	2950	2950	2950	2950	0
469	20231211	105200	36669815	2950	2950	2950	2950	28
470	20231211	105100	36587215	2950	2950	2950	2950	0
471	20231211	105000	36587215	2950	2950	2950	2950	146
472	20231211	104900	36156515	2950	2950	2950	2950	106
473	20231211	104800	35843815	2950	2950	2950	2950	0
474	20231211	104700	35843815	2950	2950	2950	2950	0
475	20231211	104600	35843815	2950	2950	2950	2950	45
476	20231211	104500	35711065	2950	2950	2950	2950	0
477	20231211	104400	35711065	2950	2950	2950	2950	0
478	20231211	104300	35711065	2950	2950	2950	2950	0
479	20231211	104200	35711065	2950	2950	2950	2950	0
480	20231211	104100	35711065	2950	2950	2950	2950	0
481	20231211	104000	35711065	2950	2950	2950	2950	2000
482	20231211	103900	29811065	2940	2940	2940	2940	0
483	20231211	103800	29811065	2940	2940	2940	2940	0
484	20231211	103700	29811065	2940	2940	2940	2940	11
485	20231211	103600	29778725	2940	2940	2940	2940	0
486	20231211	103500	29778725	2940	2940	2940	2940	0
487	20231211	103400	29778725	2940	2940	2940	2940	0
488	20231211	103300	29778725	2940	2940	2940	2940	0
489	20231211	103200	29778725	2940	2940	2940	2940	120
490	20231211	103100	29425925	2940	2940	2940	2940	0
491	20231211	103000	29425925	2940	2940	2940	2940	0
492	20231211	102900	29425925	2940	2940	2940	2940	0
493	20231211	102800	29425925	2940	2940	2940	2940	0
494	20231211	102700	29425925	2940	2940	2940	2940	0
495	20231211	102600	29425925	2940	2945	2945	2940	200
496	20231211	102500	28837920	2940	2940	2940	2940	0
497	20231211	102400	28837920	2940	2940	2940	2940	0
498	20231211	102300	28837920	2940	2940	2940	2940	9
499	20231211	102200	28811460	2940	2940	2940	2940	3
500	20231211	102100	28802640	2940	2940	2940	2940	0
501	20231211	102000	28802640	2940	2940	2940	2940	0
502	20231211	101900	28802640	2940	2940	2940	2940	0
503	20231211	101800	28802640	2940	2940	2940	2940	0
504	20231211	101700	28802640	2940	2940	2940	2940	0
505	20231211	101600	28802640	2940	2940	2940	2940	0
506	20231211	101500	28802640	2940	2940	2940	2940	0
507	20231211	101400	28802640	2940	2940	2940	2940	0
508	20231211	101300	28802640	2940	2940	2940	2940	445
509	20231211	101200	27494340	2940	2940	2940	2940	10
510	20231211	101100	27464940	2940	2940	2940	2940	0
511	20231211	101000	27464940	2940	2940	2940	2940	110
512	20231211	100900	27141540	2935	2935	2935	2935	0
513	20231211	100800	27141540	2935	2935	2935	2935	0
514	20231211	100700	27141540	2935	2935	2935	2935	131
515	20231211	100600	26757055	2940	2940	2940	2940	0
516	20231211	100500	26757055	2940	2940	2940	2940	14
517	20231211	100400	26715895	2940	2940	2940	2940	0
518	20231211	100300	26715895	2940	2940	2940	2940	34
519	20231211	100200	26615935	2955	2955	2955	2955	0
520	20231211	100100	26615935	2955	2955	2955	2955	0
521	20231211	100000	26615935	2955	2955	2955	2955	0
522	20231211	095900	26615935	2955	2950	2955	2950	25
523	20231211	095800	26542175	2955	2955	2955	2955	0
524	20231211	095700	26542175	2955	2955	2955	2955	1
525	20231211	095600	26539220	2935	2935	2935	2935	10
526	20231211	095500	26509870	2935	2935	2935	2935	0
527	20231211	095400	26509870	2935	2940	2940	2935	492
528	20231211	095300	25064690	2955	2955	2955	2955	7
529	20231211	095200	25044005	2955	2955	2955	2955	0
530	20231211	095100	25044005	2955	2955	2955	2955	0
531	20231211	095000	25044005	2955	2955	2955	2955	2
532	20231211	094900	25038095	2955	2955	2955	2955	1
533	20231211	094800	25035140	2955	2955	2955	2955	0
534	20231211	094700	25035140	2955	2955	2955	2955	2
535	20231211	094600	25029230	2955	2955	2955	2955	0
536	20231211	094500	25029230	2955	2955	2955	2955	0
537	20231211	094400	25029230	2955	2955	2955	2955	0
538	20231211	094300	25029230	2955	2955	2955	2955	0
539	20231211	094200	25029230	2955	2955	2955	2955	0
540	20231211	094100	25029230	2955	2940	2955	2935	259
541	20231211	094000	24268595	2955	2955	2955	2955	0
542	20231211	093900	24268595	2955	2955	2955	2955	1
543	20231211	093800	24265640	2955	2955	2955	2955	0
544	20231211	093700	24265640	2955	2955	2955	2955	0
545	20231211	093600	24265640	2955	2955	2955	2955	3
546	20231211	093500	24256775	2955	2955	2955	2955	0
547	20231211	093400	24256775	2955	2955	2955	2955	0
548	20231211	093300	24256775	2955	2935	2955	2935	2
549	20231211	093200	24250885	2935	2935	2935	2935	10
550	20231211	093100	24221535	2955	2955	2955	2955	1
551	20231211	093000	24218580	2935	2935	2935	2935	0
552	20231211	092900	24218580	2935	2935	2935	2935	0
553	20231211	092800	24218580	2935	2940	2940	2935	384
554	20231211	092700	23091370	2935	2935	2935	2935	5
555	20231211	092600	23076695	2935	2935	2935	2935	228
556	20231211	092500	22407515	2935	2935	2935	2935	1250
557	20231211	092400	18738765	2935	2940	2940	2935	1500
558	20231211	092300	14335905	2955	2955	2955	2955	0
559	20231211	092200	14335905	2955	2955	2955	2955	772
560	20231211	092100	12054645	2955	2955	2955	2940	639
561	20231211	092000	10166415	2955	2955	2955	2955	0
562	20231211	091900	10166415	2955	2955	2955	2955	273
563	20231211	091800	9359700	2960	2940	2960	2940	1465
564	20231211	091700	5034545	2940	2945	2945	2940	10
565	20231211	091600	5005135	2940	2940	2940	2940	123
566	20231211	091500	4643515	2945	2945	2945	2945	100
567	20231211	091400	4349015	2945	2945	2945	2945	200
568	20231211	091300	3760015	2945	2945	2945	2945	0
569	20231211	091200	3760015	2945	2945	2945	2945	64
570	20231211	091100	3571535	2945	2945	2945	2945	12
571	20231211	091000	3536195	2940	2940	2940	2940	0
572	20231211	090900	3536195	2940	2940	2940	2940	0
573	20231211	090800	3536195	2940	2940	2940	2940	0
574	20231211	090700	3536195	2940	2940	2940	2940	0
575	20231211	090600	3536195	2940	2940	2940	2940	0
576	20231211	090500	3536195	2940	2925	2940	2925	424
577	20231211	090400	2290775	2925	2925	2925	2925	174
578	20231211	090300	1781825	2925	2925	2925	2925	0
579	20231211	090200	1781825	2925	2930	2930	2925	301
580	20231211	090100	900900	2925	2925	2925	2925	0
581	20231211	090000	900900	2925	2925	2925	2925	308