KissMeData/003080/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183900	138714640	2990	2990	2990	2990	810
3	20231219	183800	138714640	2990	2990	2990	2990	0
4	20231219	183700	138714640	2990	2990	2990	2990	0
5	20231219	183600	138714640	2990	2990	2990	2990	0
6	20231219	183500	138714640	2990	2990	2990	2990	0
7	20231219	183400	138714640	2990	2990	2990	2990	0
8	20231219	183300	138714640	2990	2990	2990	2990	0
9	20231219	183200	138714640	2990	2990	2990	2990	0
10	20231219	183100	138714640	2990	2990	2990	2990	0
11	20231219	183000	138714640	2990	2990	2990	2990	0
12	20231219	182900	138714640	2990	2990	2990	2990	0
13	20231219	182800	138714640	2990	2990	2990	2990	0
14	20231219	182700	138714640	2990	2990	2990	2990	0
15	20231219	182600	138714640	2990	2990	2990	2990	0
16	20231219	182500	138714640	2990	2990	2990	2990	0
17	20231219	182400	138714640	2990	2990	2990	2990	0
18	20231219	182300	138714640	2990	2990	2990	2990	0
19	20231219	182200	138714640	2990	2990	2990	2990	0
20	20231219	182100	138714640	2990	2990	2990	2990	0
21	20231219	182000	138714640	2990	2990	2990	2990	0
22	20231219	181900	138714640	2990	2990	2990	2990	0
23	20231219	181800	138714640	2990	2990	2990	2990	0
24	20231219	181700	138714640	2990	2990	2990	2990	0
25	20231219	181600	138714640	2990	2990	2990	2990	0
26	20231219	181500	138714640	2990	2990	2990	2990	0
27	20231219	181400	138714640	2990	2990	2990	2990	0
28	20231219	181300	138714640	2990	2990	2990	2990	0
29	20231219	181200	138714640	2990	2990	2990	2990	0
30	20231219	181100	138714640	2990	2990	2990	2990	0
31	20231219	181000	138714640	2990	2990	2990	2990	0
32	20231219	180900	138714640	2990	2990	2990	2990	810
33	20231219	180800	138714640	2990	2990	2990	2990	0
34	20231219	180700	138714640	2990	2990	2990	2990	0
35	20231219	180600	138714640	2990	2990	2990	2990	0
36	20231219	180500	138714640	2990	2990	2990	2990	0
37	20231219	180400	138714640	2990	2990	2990	2990	0
38	20231219	180300	138714640	2990	2990	2990	2990	0
39	20231219	180200	138714640	2990	2990	2990	2990	0
40	20231219	180100	138714640	2990	2990	2990	2990	0
41	20231219	180000	138714640	2990	2990	2990	2990	0
42	20231219	175900	138714640	2990	2990	2990	2990	0
43	20231219	175800	138714640	2990	2990	2990	2990	0
44	20231219	175700	138714640	2990	2990	2990	2990	0
45	20231219	175600	138714640	2990	2990	2990	2990	0
46	20231219	175500	138714640	2990	2990	2990	2990	0
47	20231219	175400	138714640	2990	2990	2990	2990	0
48	20231219	175300	138714640	2990	2990	2990	2990	0
49	20231219	175200	138714640	2990	2990	2990	2990	0
50	20231219	175100	138714640	2990	2990	2990	2990	0
51	20231219	175000	138714640	2990	2990	2990	2990	0
52	20231219	174900	138714640	2990	2990	2990	2990	0
53	20231219	174800	138714640	2990	2990	2990	2990	0
54	20231219	174700	138714640	2990	2990	2990	2990	0
55	20231219	174600	138714640	2990	2990	2990	2990	0
56	20231219	174500	138714640	2990	2990	2990	2990	0
57	20231219	174400	138714640	2990	2990	2990	2990	0
58	20231219	174300	138714640	2990	2990	2990	2990	0
59	20231219	174200	138714640	2990	2990	2990	2990	0
60	20231219	174100	138714640	2990	2990	2990	2990	0
61	20231219	174000	138714640	2990	2990	2990	2990	0
62	20231219	173900	138714640	2990	2990	2990	2990	810
63	20231219	173800	138714640	2990	2990	2990	2990	0
64	20231219	173700	138714640	2990	2990	2990	2990	0
65	20231219	173600	138714640	2990	2990	2990	2990	0
66	20231219	173500	138714640	2990	2990	2990	2990	0
67	20231219	173400	138714640	2990	2990	2990	2990	0
68	20231219	173300	138714640	2990	2990	2990	2990	0
69	20231219	173200	138714640	2990	2990	2990	2990	0
70	20231219	173100	138714640	2990	2990	2990	2990	0
71	20231219	173000	138714640	2990	2990	2990	2990	0
72	20231219	172900	138714640	2990	2990	2990	2990	0
73	20231219	172800	138714640	2990	2990	2990	2990	0
74	20231219	172700	138714640	2990	2990	2990	2990	0
75	20231219	172600	138714640	2990	2990	2990	2990	0
76	20231219	172500	138714640	2990	2990	2990	2990	0
77	20231219	172400	138714640	2990	2990	2990	2990	0
78	20231219	172300	138714640	2990	2990	2990	2990	0
79	20231219	172200	138714640	2990	2990	2990	2990	0
80	20231219	172100	138714640	2990	2990	2990	2990	0
81	20231219	172000	138714640	2990	2990	2990	2990	0
82	20231219	171900	138714640	2990	2990	2990	2990	0
83	20231219	171800	138714640	2990	2990	2990	2990	0
84	20231219	171700	138714640	2990	2990	2990	2990	0
85	20231219	171600	138714640	2990	2990	2990	2990	0
86	20231219	171500	138714640	2990	2990	2990	2990	0
87	20231219	171400	138714640	2990	2990	2990	2990	0
88	20231219	171300	138714640	2990	2990	2990	2990	0
89	20231219	171200	138714640	2990	2990	2990	2990	0
90	20231219	171100	138714640	2990	2990	2990	2990	0
91	20231219	171000	138714640	2990	2990	2990	2990	0
92	20231219	170900	138714640	2990	2990	2990	2990	810
93	20231219	170800	138714640	2990	2990	2990	2990	0
94	20231219	170700	138714640	2990	2990	2990	2990	0
95	20231219	170600	138714640	2990	2990	2990	2990	0
96	20231219	170500	138714640	2990	2990	2990	2990	0
97	20231219	170400	138714640	2990	2990	2990	2990	0
98	20231219	170300	138714640	2990	2990	2990	2990	0
99	20231219	170200	138714640	2990	2990	2990	2990	0
100	20231219	170100	138714640	2990	2990	2990	2990	0
101	20231219	170000	138714640	2990	2990	2990	2990	0
102	20231219	165900	138714640	2990	2990	2990	2990	0
103	20231219	165800	138714640	2990	2990	2990	2990	0
104	20231219	165700	138714640	2990	2990	2990	2990	0
105	20231219	165600	138714640	2990	2990	2990	2990	0
106	20231219	165500	138714640	2990	2990	2990	2990	0
107	20231219	165400	138714640	2990	2990	2990	2990	0
108	20231219	165300	138714640	2990	2990	2990	2990	0
109	20231219	165200	138714640	2990	2990	2990	2990	0
110	20231219	165100	138714640	2990	2990	2990	2990	0
111	20231219	165000	138714640	2990	2990	2990	2990	0
112	20231219	164900	138714640	2990	2990	2990	2990	0
113	20231219	164800	138714640	2990	2990	2990	2990	0
114	20231219	164700	138714640	2990	2990	2990	2990	0
115	20231219	164600	138714640	2990	2990	2990	2990	0
116	20231219	164500	138714640	2990	2990	2990	2990	0
117	20231219	164400	138714640	2990	2990	2990	2990	0
118	20231219	164300	138714640	2990	2990	2990	2990	0
119	20231219	164200	138714640	2990	2990	2990	2990	0
120	20231219	164100	138714640	2990	2990	2990	2990	0
121	20231219	164000	138714640	2990	2990	2990	2990	0
122	20231219	163900	138714640	2990	2990	2990	2990	810
123	20231219	163800	138714640	2990	2990	2990	2990	0
124	20231219	163700	138714640	2990	2990	2990	2990	0
125	20231219	163600	138714640	2990	2990	2990	2990	0
126	20231219	163500	138714640	2990	2990	2990	2990	0
127	20231219	163400	138714640	2990	2990	2990	2990	0
128	20231219	163300	138714640	2990	2990	2990	2990	0
129	20231219	163200	138714640	2990	2990	2990	2990	0
130	20231219	163100	138714640	2990	2990	2990	2990	0
131	20231219	163000	138714640	2990	2990	2990	2990	0
132	20231219	162900	138714640	2990	2990	2990	2990	0
133	20231219	162800	138714640	2990	2990	2990	2990	0
134	20231219	162700	138714640	2990	2990	2990	2990	0
135	20231219	162600	138714640	2990	2990	2990	2990	0
136	20231219	162500	138714640	2990	2990	2990	2990	0
137	20231219	162400	138714640	2990	2990	2990	2990	0
138	20231219	162300	138714640	2990	2990	2990	2990	0
139	20231219	162200	138714640	2990	2990	2990	2990	0
140	20231219	162100	138714640	2990	2990	2990	2990	0
141	20231219	162000	138714640	2990	2990	2990	2990	0
142	20231219	161900	138714640	2990	2990	2990	2990	0
143	20231219	161800	138714640	2990	2990	2990	2990	0
144	20231219	161700	138714640	2990	2990	2990	2990	0
145	20231219	161600	138714640	2990	2990	2990	2990	0
146	20231219	161500	138714640	2990	2990	2990	2990	0
147	20231219	161400	138714640	2990	2990	2990	2990	0
148	20231219	161300	138714640	2990	2990	2990	2990	0
149	20231219	161200	138714640	2990	2990	2990	2990	0
150	20231219	161100	138714640	2990	2990	2990	2990	0
151	20231219	161000	138714640	2990	2990	2990	2990	0
152	20231219	160900	138714640	2990	2990	2990	2990	810
153	20231219	160800	138714640	2990	2990	2990	2990	0
154	20231219	160700	138714640	2990	2990	2990	2990	0
155	20231219	160600	138714640	2990	2990	2990	2990	0
156	20231219	160500	138714640	2990	2990	2990	2990	0
157	20231219	160400	138714640	2990	2990	2990	2990	0
158	20231219	160300	138714640	2990	2990	2990	2990	0
159	20231219	160200	138714640	2990	2990	2990	2990	0
160	20231219	160100	138714640	2990	2990	2990	2990	0
161	20231219	160000	138714640	2990	2990	2990	2990	0
162	20231219	155900	138714640	2990	2990	2990	2990	0
163	20231219	155800	138714640	2990	2990	2990	2990	0
164	20231219	155700	138714640	2990	2990	2990	2990	0
165	20231219	155600	138714640	2990	2990	2990	2990	0
166	20231219	155500	138714640	2990	2990	2990	2990	0
167	20231219	155400	138714640	2990	2990	2990	2990	0
168	20231219	155300	138714640	2990	2990	2990	2990	0
169	20231219	155200	138714640	2990	2990	2990	2990	0
170	20231219	155100	138714640	2990	2990	2990	2990	0
171	20231219	155000	138714640	2990	2990	2990	2990	0
172	20231219	154900	138714640	2990	2990	2990	2990	0
173	20231219	154800	138714640	2990	2990	2990	2990	0
174	20231219	154700	138714640	2990	2990	2990	2990	0
175	20231219	154600	138714640	2990	2990	2990	2990	0
176	20231219	154500	138714640	2990	2990	2990	2990	0
177	20231219	154400	138714640	2990	2990	2990	2990	0
178	20231219	154300	138714640	2990	2990	2990	2990	0
179	20231219	154200	138714640	2990	2990	2990	2990	0
180	20231219	154100	138714640	2990	2990	2990	2990	0
181	20231219	154000	138714640	2990	2990	2990	2990	0
182	20231219	153900	138714640	2990	2990	2990	2990	810
183	20231219	153800	138714640	2990	2990	2990	2990	0
184	20231219	153700	138714640	2990	2990	2990	2990	0
185	20231219	153600	138714640	2990	2990	2990	2990	0
186	20231219	153500	138714640	2990	2990	2990	2990	0
187	20231219	153400	138714640	2990	2990	2990	2990	0
188	20231219	153300	138714640	2990	2990	2990	2990	0
189	20231219	153200	138714640	2990	2990	2990	2990	0
190	20231219	153100	138714640	2990	2990	2990	2990	0
191	20231219	153000	138714640	2990	2990	2990	2990	810
192	20231219	152900	136292740	2985	2985	2985	2985	0
193	20231219	152800	136292740	2985	2985	2985	2985	0
194	20231219	152700	136292740	2985	2985	2985	2985	0
195	20231219	152600	136292740	2985	2985	2985	2985	0
196	20231219	152500	136292740	2985	2985	2985	2985	0
197	20231219	152400	136292740	2985	2985	2985	2985	0
198	20231219	152300	136292740	2985	2985	2985	2985	0
199	20231219	152200	136292740	2985	2985	2985	2985	0
200	20231219	152100	136292740	2985	2985	2985	2985	0
201	20231219	152000	136292740	2985	2985	2985	2985	0
202	20231219	151900	136292740	2985	2985	2990	2985	586
203	20231219	151800	134543525	2985	2990	2990	2985	4
204	20231219	151700	134531580	2990	2990	2990	2990	210
205	20231219	151600	133903680	2990	2995	2995	2990	460
206	20231219	151500	132527930	2990	2990	2990	2990	67
207	20231219	151400	132327600	2990	2985	2990	2985	224
208	20231219	151300	131657935	2990	2990	2990	2990	507
209	20231219	151200	130142005	2985	2985	2985	2985	0
210	20231219	151100	130142005	2985	2985	2985	2985	0
211	20231219	151000	130142005	2985	2985	2985	2985	1
212	20231219	150900	130139020	2985	2985	2985	2985	0
213	20231219	150800	130139020	2985	2985	2985	2985	201
214	20231219	150700	129539035	2985	2985	2985	2985	0
215	20231219	150600	129539035	2985	2985	2985	2985	0
216	20231219	150500	129539035	2985	2985	2985	2985	0
217	20231219	150400	129539035	2985	2985	2985	2985	0
218	20231219	150300	129539035	2985	2985	2985	2985	0
219	20231219	150200	129539035	2985	2985	2985	2985	248
220	20231219	150100	128798755	2985	2985	2985	2985	311
221	20231219	150000	127870420	2985	2985	2985	2985	30
222	20231219	145900	127780870	2985	2985	2985	2985	1
223	20231219	145800	127777885	2980	2980	2985	2980	62
224	20231219	145700	127593115	2985	2985	2985	2985	0
225	20231219	145600	127593115	2985	2985	2985	2985	0
226	20231219	145500	127593115	2985	2980	2985	2980	96
227	20231219	145400	127307030	2985	2985	2985	2985	1
228	20231219	145300	127304045	2985	2980	2985	2980	151
229	20231219	145200	126854060	2985	2985	2985	2985	0
230	20231219	145100	126854060	2985	2985	2985	2985	0
231	20231219	145000	126854060	2985	2985	2985	2985	0
232	20231219	144900	126854060	2985	2985	2985	2985	0
233	20231219	144800	126854060	2985	2980	2985	2980	2
234	20231219	144700	126848095	2985	2985	2985	2985	0
235	20231219	144600	126848095	2985	2980	2985	2980	15
236	20231219	144500	126803390	2985	2985	2985	2985	105
237	20231219	144400	126489965	2985	2985	2985	2985	100
238	20231219	144300	126191465	2985	2985	2985	2985	0
239	20231219	144200	126191465	2985	2985	2985	2985	2
240	20231219	144100	126185495	2980	2980	2980	2980	1112
241	20231219	144000	122871735	2985	2985	2985	2985	0
242	20231219	143900	122871735	2985	2985	2985	2985	1
243	20231219	143800	122868750	2980	2980	2980	2980	1
244	20231219	143700	122865770	2985	2985	2985	2985	0
245	20231219	143600	122865770	2985	2985	2985	2985	0
246	20231219	143500	122865770	2985	2985	2985	2985	10
247	20231219	143400	122835920	2985	2985	2985	2985	0
248	20231219	143300	122835920	2985	2985	2985	2985	0
249	20231219	143200	122835920	2985	2985	2985	2985	9
250	20231219	143100	122809055	2985	2985	2985	2985	0
251	20231219	143000	122809055	2985	2985	2985	2985	0
252	20231219	142900	122809055	2985	2985	2985	2985	0
253	20231219	142800	122809055	2985	2985	2985	2985	0
254	20231219	142700	122809055	2985	2985	2985	2985	0
255	20231219	142600	122809055	2985	2985	2985	2985	0
256	20231219	142500	122809055	2985	2985	2985	2985	0
257	20231219	142400	122809055	2985	2985	2985	2985	0
258	20231219	142300	122809055	2985	2985	2985	2985	0
259	20231219	142200	122809055	2985	2985	2985	2985	0
260	20231219	142100	122809055	2985	2985	2985	2985	0
261	20231219	142000	122809055	2985	2985	2985	2985	0
262	20231219	141900	122809055	2985	2985	2985	2985	0
263	20231219	141800	122809055	2985	2985	2985	2985	0
264	20231219	141700	122809055	2985	2985	2985	2985	0
265	20231219	141600	122809055	2985	2985	2985	2985	30
266	20231219	141500	122719505	2985	2985	2985	2985	0
267	20231219	141400	122719505	2985	2985	2985	2985	81
268	20231219	141300	122477720	2990	2990	2990	2990	0
269	20231219	141200	122477720	2990	2990	2990	2990	0
270	20231219	141100	122477720	2990	2990	2990	2990	48
271	20231219	141000	122334200	2990	2990	2990	2990	0
272	20231219	140900	122334200	2990	2990	2990	2990	38
273	20231219	140800	122220580	2990	2990	2990	2990	0
274	20231219	140700	122220580	2990	2990	2990	2990	0
275	20231219	140600	122220580	2990	2985	2990	2985	22
276	20231219	140500	122154905	2990	2990	2990	2990	0
277	20231219	140400	122154905	2990	2990	2990	2990	0
278	20231219	140300	122154905	2990	2990	2990	2990	1
279	20231219	140200	122151915	2985	2985	2985	2985	0
280	20231219	140100	122151915	2985	2985	2985	2985	0
281	20231219	140000	122151915	2985	2985	2985	2985	0
282	20231219	135900	122151915	2985	2985	2985	2985	0
283	20231219	135800	122151915	2985	2985	2985	2985	0
284	20231219	135700	122151915	2985	2985	2985	2985	0
285	20231219	135600	122151915	2985	2990	2990	2985	190
286	20231219	135500	121584760	2995	2995	2995	2995	0
287	20231219	135400	121584760	2995	2995	2995	2995	0
288	20231219	135300	121584760	2995	2995	2995	2995	2
289	20231219	135200	121578770	2990	2990	2990	2990	0
290	20231219	135100	121578770	2990	2990	2990	2990	0
291	20231219	135000	121578770	2990	2990	2990	2990	0
292	20231219	134900	121578770	2990	2990	2990	2990	1
293	20231219	134800	121575780	2990	2990	2990	2990	0
294	20231219	134700	121575780	2990	2990	2990	2990	210
295	20231219	134600	120947880	2995	2995	2995	2995	72
296	20231219	134500	120732240	2995	2995	2995	2995	37
297	20231219	134400	120621425	2995	2995	2995	2995	181
298	20231219	134300	120079330	2995	2995	2995	2995	0
299	20231219	134200	120079330	2995	2995	2995	2995	0
300	20231219	134100	120079330	2995	2995	2995	2995	333
301	20231219	134000	119081995	2985	2985	3000	2985	2624
302	20231219	133900	111217560	2990	2985	2990	2985	324
303	20231219	133800	110249680	2985	2975	2985	2975	3332
304	20231219	133700	100310315	2980	2980	2980	2980	0
305	20231219	133600	100310315	2980	2980	2980	2980	0
306	20231219	133500	100310315	2980	2980	2980	2980	0
307	20231219	133400	100310315	2980	2980	2980	2980	0
308	20231219	133300	100310315	2980	2980	2980	2980	0
309	20231219	133200	100310315	2980	2980	2980	2980	0
310	20231219	133100	100310315	2980	2980	2980	2980	0
311	20231219	133000	100310315	2980	2980	2980	2980	1000
312	20231219	132900	97330315	2980	2980	2980	2980	0
313	20231219	132800	97330315	2980	2980	2980	2980	0
314	20231219	132700	97330315	2980	2980	2980	2980	0
315	20231219	132600	97330315	2980	2980	2980	2980	0
316	20231219	132500	97330315	2980	2980	2980	2980	0
317	20231219	132400	97330315	2980	2980	2980	2980	0
318	20231219	132300	97330315	2980	2980	2980	2980	0
319	20231219	132200	97330315	2980	2980	2980	2980	0
320	20231219	132100	97330315	2980	2980	2980	2980	0
321	20231219	132000	97330315	2980	2980	2980	2980	0
322	20231219	131900	97330315	2980	2980	2980	2980	0
323	20231219	131800	97330315	2980	2980	2980	2980	0
324	20231219	131700	97330315	2980	2980	2980	2980	0
325	20231219	131600	97330315	2980	2980	2980	2980	0
326	20231219	131500	97330315	2980	2980	2980	2980	0
327	20231219	131400	97330315	2980	2980	2980	2980	0
328	20231219	131300	97330315	2980	2980	2980	2980	0
329	20231219	131200	97330315	2980	2980	2980	2980	0
330	20231219	131100	97330315	2980	2980	2980	2980	0
331	20231219	131000	97330315	2980	2980	2980	2980	0
332	20231219	130900	97330315	2980	2980	2980	2980	0
333	20231219	130800	97330315	2980	2980	2980	2980	0
334	20231219	130700	97330315	2980	2980	2980	2980	0
335	20231219	130600	97330315	2980	2980	2980	2980	0
336	20231219	130500	97330315	2980	2980	2980	2980	0
337	20231219	130400	97330315	2980	2980	2980	2980	0
338	20231219	130300	97330315	2980	2980	2980	2980	0
339	20231219	130200	97330315	2980	2980	2980	2980	33
340	20231219	130100	97231975	2980	2980	2980	2980	0
341	20231219	130000	97231975	2980	2980	2980	2980	0
342	20231219	125900	97231975	2980	2980	2980	2980	0
343	20231219	125800	97231975	2980	2980	2980	2980	0
344	20231219	125700	97231975	2980	2980	2980	2980	30
345	20231219	125600	97142575	2980	2980	2980	2980	0
346	20231219	125500	97142575	2980	2980	2980	2980	1
347	20231219	125400	97139595	2960	2960	2960	2960	0
348	20231219	125300	97139595	2960	2960	2960	2960	0
349	20231219	125200	97139595	2960	2960	2960	2960	0
350	20231219	125100	97139595	2960	2960	2960	2960	0
351	20231219	125000	97139595	2960	2960	2960	2960	18
352	20231219	124900	97086315	2980	2980	2980	2980	0
353	20231219	124800	97086315	2980	2980	2980	2980	0
354	20231219	124700	97086315	2980	2980	2980	2980	0
355	20231219	124600	97086315	2980	2980	2980	2980	0
356	20231219	124500	97086315	2980	2980	2980	2980	0
357	20231219	124400	97086315	2980	2980	2980	2980	0
358	20231219	124300	97086315	2980	2980	2980	2980	0
359	20231219	124200	97086315	2980	2980	2980	2980	0
360	20231219	124100	97086315	2980	2980	2980	2980	0
361	20231219	124000	97086315	2980	2980	2980	2980	2
362	20231219	123900	97080355	2980	2980	2980	2980	0
363	20231219	123800	97080355	2980	2975	2980	2975	796
364	20231219	123700	94709725	2960	2960	2960	2960	0
365	20231219	123600	94709725	2960	2960	2960	2960	0
366	20231219	123500	94709725	2960	2980	2980	2960	4001
367	20231219	123400	82836305	2980	2980	2980	2980	0
368	20231219	123300	82836305	2980	2980	2980	2980	0
369	20231219	123200	82836305	2980	2980	2980	2980	400
370	20231219	123100	81644305	2985	2985	2985	2985	0
371	20231219	123000	81644305	2985	2985	2985	2985	0
372	20231219	122900	81644305	2985	2985	2985	2985	0
373	20231219	122800	81644305	2985	2980	2985	2980	361
374	20231219	122700	80568020	2980	2985	2985	2975	209
375	20231219	122600	79944415	2990	2970	2990	2970	3742
376	20231219	122500	68779290	2975	2975	2975	2975	0
377	20231219	122400	68779290	2975	2975	2975	2975	0
378	20231219	122300	68779290	2975	2975	2975	2975	0
379	20231219	122200	68779290	2975	2975	2975	2975	0
380	20231219	122100	68779290	2975	2975	2975	2975	0
381	20231219	122000	68779290	2975	2975	2975	2975	0
382	20231219	121900	68779290	2975	2975	2975	2975	0
383	20231219	121800	68779290	2975	2975	2975	2975	0
384	20231219	121700	68779290	2975	2975	2975	2975	0
385	20231219	121600	68779290	2975	2975	2975	2975	0
386	20231219	121500	68779290	2975	2975	2975	2975	0
387	20231219	121400	68779290	2975	2975	2975	2975	0
388	20231219	121300	68779290	2975	2975	2975	2975	0
389	20231219	121200	68779290	2975	2975	2975	2975	18
390	20231219	121100	68725740	2970	2970	2970	2970	0
391	20231219	121000	68725740	2970	2970	2970	2970	0
392	20231219	120900	68725740	2970	2970	2970	2970	0
393	20231219	120800	68725740	2970	2970	2970	2970	0
394	20231219	120700	68725740	2970	2970	2970	2970	2670
395	20231219	120600	60795840	2975	2975	2975	2975	0
396	20231219	120500	60795840	2975	2975	2975	2975	0
397	20231219	120400	60795840	2975	2975	2975	2975	0
398	20231219	120300	60795840	2975	2975	2975	2975	0
399	20231219	120200	60795840	2975	2975	2975	2975	0
400	20231219	120100	60795840	2975	2975	2975	2975	0
401	20231219	120000	60795840	2975	2975	2975	2975	0
402	20231219	115900	60795840	2975	2975	2975	2975	0
403	20231219	115800	60795840	2975	2975	2975	2975	0
404	20231219	115700	60795840	2975	2975	2975	2975	0
405	20231219	115600	60795840	2975	2975	2975	2975	0
406	20231219	115500	60795840	2975	2975	2975	2975	0
407	20231219	115400	60795840	2975	2975	2975	2975	0
408	20231219	115300	60795840	2975	2975	2975	2975	0
409	20231219	115200	60795840	2975	2975	2975	2975	10
410	20231219	115100	60766090	2970	2970	2970	2970	0
411	20231219	115000	60766090	2970	2970	2970	2970	0
412	20231219	114900	60766090	2970	2970	2970	2970	0
413	20231219	114800	60766090	2970	2970	2970	2970	1000
414	20231219	114700	57796090	2980	2980	2980	2980	0
415	20231219	114600	57796090	2980	2980	2980	2980	0
416	20231219	114500	57796090	2980	2980	2980	2980	0
417	20231219	114400	57796090	2980	2980	2980	2980	0
418	20231219	114300	57796090	2980	2980	2980	2980	0
419	20231219	114200	57796090	2980	2980	2980	2980	0
420	20231219	114100	57796090	2980	2980	2980	2980	0
421	20231219	114000	57796090	2980	2980	2980	2980	0
422	20231219	113900	57796090	2980	2980	2980	2980	0
423	20231219	113800	57796090	2980	2980	2980	2980	0
424	20231219	113700	57796090	2980	2980	2980	2980	0
425	20231219	113600	57796090	2980	2980	2980	2980	0
426	20231219	113500	57796090	2980	2980	2980	2980	0
427	20231219	113400	57796090	2980	2980	2980	2980	0
428	20231219	113300	57796090	2980	2980	2980	2980	2391
429	20231219	113200	50670910	2985	2980	2985	2980	121
430	20231219	113100	50310325	2980	2980	2980	2980	449
431	20231219	113000	48972305	2980	2970	2980	2970	2100
432	20231219	112900	42719435	2970	2970	2970	2970	0
433	20231219	112800	42719435	2970	2970	2970	2970	1
434	20231219	112700	42716465	2955	2955	2955	2955	0
435	20231219	112600	42716465	2955	2955	2955	2955	0
436	20231219	112500	42716465	2955	2955	2955	2955	0
437	20231219	112400	42716465	2955	2955	2955	2955	0
438	20231219	112300	42716465	2955	2955	2955	2955	0
439	20231219	112200	42716465	2955	2955	2955	2955	0
440	20231219	112100	42716465	2955	2955	2955	2955	0
441	20231219	112000	42716465	2955	2955	2955	2955	0
442	20231219	111900	42716465	2955	2955	2955	2955	0
443	20231219	111800	42716465	2955	2955	2955	2955	0
444	20231219	111700	42716465	2955	2955	2955	2955	0
445	20231219	111600	42716465	2955	2955	2955	2955	0
446	20231219	111500	42716465	2955	2955	2955	2955	1
447	20231219	111400	42713510	2960	2960	2960	2960	1
448	20231219	111300	42710550	2960	2960	2960	2960	0
449	20231219	111200	42710550	2960	2960	2960	2960	0
450	20231219	111100	42710550	2960	2960	2960	2960	0
451	20231219	111000	42710550	2960	2960	2960	2960	0
452	20231219	110900	42710550	2960	2960	2960	2960	0
453	20231219	110800	42710550	2960	2960	2960	2960	50
454	20231219	110700	42562550	2955	2960	2960	2955	149
455	20231219	110600	42122115	2960	2960	2960	2960	0
456	20231219	110500	42122115	2960	2960	2960	2960	239
457	20231219	110400	41414675	2960	2960	2960	2960	900
458	20231219	110300	38750675	2960	2960	2960	2960	40
459	20231219	110200	38632275	2955	2955	2955	2955	0
460	20231219	110100	38632275	2955	2955	2955	2955	0
461	20231219	110000	38632275	2955	2955	2955	2955	0
462	20231219	105900	38632275	2955	2955	2955	2955	0
463	20231219	105800	38632275	2955	2955	2955	2955	150
464	20231219	105700	38189025	2955	2955	2955	2955	0
465	20231219	105600	38189025	2955	2955	2955	2955	41
466	20231219	105500	38067870	2955	2955	2955	2955	139
467	20231219	105400	37657125	2955	2955	2955	2955	0
468	20231219	105300	37657125	2955	2955	2955	2955	0
469	20231219	105200	37657125	2955	2955	2955	2955	7
470	20231219	105100	37636440	2955	2955	2955	2955	0
471	20231219	105000	37636440	2955	2950	2955	2950	543
472	20231219	104900	36032865	2950	2950	2950	2950	0
473	20231219	104800	36032865	2950	2950	2950	2950	643
474	20231219	104700	34136015	2960	2960	2960	2960	0
475	20231219	104600	34136015	2960	2960	2960	2960	0
476	20231219	104500	34136015	2960	2960	2960	2960	4
477	20231219	104400	34124175	2960	2960	2960	2960	0
478	20231219	104300	34124175	2960	2960	2960	2960	0
479	20231219	104200	34124175	2960	2960	2960	2960	363
480	20231219	104100	33049695	2960	2960	2960	2960	0
481	20231219	104000	33049695	2960	2960	2960	2960	0
482	20231219	103900	33049695	2960	2960	2960	2960	0
483	20231219	103800	33049695	2960	2960	2960	2960	0
484	20231219	103700	33049695	2960	2960	2960	2960	1
485	20231219	103600	33046735	2950	2950	2950	2950	0
486	20231219	103500	33046735	2950	2950	2950	2950	0
487	20231219	103400	33046735	2950	2950	2950	2950	0
488	20231219	103300	33046735	2950	2950	2950	2950	0
489	20231219	103200	33046735	2950	2950	2950	2950	0
490	20231219	103100	33046735	2950	2950	2950	2950	0
491	20231219	103000	33046735	2950	2955	2955	2950	2000
492	20231219	102900	27140695	2960	2960	2960	2960	0
493	20231219	102800	27140695	2960	2960	2960	2960	305
494	20231219	102700	26237895	2960	2960	2960	2960	0
495	20231219	102600	26237895	2960	2960	2960	2960	0
496	20231219	102500	26237895	2960	2960	2960	2960	0
497	20231219	102400	26237895	2960	2960	2960	2960	20
498	20231219	102300	26178695	2960	2960	2960	2960	0
499	20231219	102200	26178695	2960	2960	2960	2960	0
500	20231219	102100	26178695	2960	2960	2960	2960	0
501	20231219	102000	26178695	2960	2960	2960	2960	0
502	20231219	101900	26178695	2960	2960	2960	2960	0
503	20231219	101800	26178695	2960	2960	2960	2960	50
504	20231219	101700	26030695	2955	2955	2955	2955	0
505	20231219	101600	26030695	2955	2955	2955	2955	10
506	20231219	101500	26001145	2960	2960	2960	2960	0
507	20231219	101400	26001145	2960	2960	2960	2960	170
508	20231219	101300	25497945	2960	2960	2960	2960	0
509	20231219	101200	25497945	2960	2960	2960	2960	0
510	20231219	101100	25497945	2960	2960	2960	2960	0
511	20231219	101000	25497945	2960	2960	2960	2960	0
512	20231219	100900	25497945	2960	2960	2960	2960	0
513	20231219	100800	25497945	2960	2960	2960	2960	500
514	20231219	100700	24017945	2950	2955	2955	2950	3002
515	20231219	100600	15153630	2960	2960	2960	2960	0
516	20231219	100500	15153630	2960	2960	2960	2960	0
517	20231219	100400	15153630	2960	2960	2960	2960	0
518	20231219	100300	15153630	2960	2960	2960	2960	0
519	20231219	100200	15153630	2960	2960	2960	2960	50
520	20231219	100100	15005630	2955	2955	2955	2955	10
521	20231219	100000	14976080	2955	2955	2955	2955	0
522	20231219	095900	14976080	2955	2955	2955	2955	0
523	20231219	095800	14976080	2955	2955	2955	2955	0
524	20231219	095700	14976080	2955	2955	2955	2955	601
525	20231219	095600	13200125	2960	2960	2960	2960	0
526	20231219	095500	13200125	2960	2960	2960	2960	0
527	20231219	095400	13200125	2960	2955	2960	2955	91
528	20231219	095300	12931015	2955	2960	2960	2955	32
529	20231219	095200	12836440	2960	2960	2960	2960	0
530	20231219	095100	12836440	2960	2960	2960	2960	0
531	20231219	095000	12836440	2960	2960	2960	2960	0
532	20231219	094900	12836440	2960	2960	2960	2960	0
533	20231219	094800	12836440	2960	2960	2960	2960	0
534	20231219	094700	12836440	2960	2960	2960	2960	0
535	20231219	094600	12836440	2960	2960	2960	2960	0
536	20231219	094500	12836440	2960	2960	2960	2960	0
537	20231219	094400	12836440	2960	2960	2960	2960	0
538	20231219	094300	12836440	2960	2960	2960	2960	0
539	20231219	094200	12836440	2960	2960	2960	2960	0
540	20231219	094100	12836440	2960	2960	2960	2960	0
541	20231219	094000	12836440	2960	2960	2960	2960	0
542	20231219	093900	12836440	2960	2960	2960	2955	653
543	20231219	093800	10906560	2960	2960	2960	2960	1
544	20231219	093700	10903600	2955	2955	2955	2955	0
545	20231219	093600	10903600	2955	2955	2955	2955	0
546	20231219	093500	10903600	2955	2955	2955	2955	1200
547	20231219	093400	7357600	2960	2960	2960	2960	1
548	20231219	093300	7354640	2960	2960	2960	2960	0
549	20231219	093200	7354640	2960	2960	2960	2960	10
550	20231219	093100	7325040	2960	2960	2960	2960	34
551	20231219	093000	7224400	2955	2955	2955	2955	0
552	20231219	092900	7224400	2955	2955	2955	2955	0
553	20231219	092800	7224400	2955	2955	2955	2955	0
554	20231219	092700	7224400	2955	2955	2955	2955	361
555	20231219	092600	6157645	2960	2960	2960	2960	0
556	20231219	092500	6157645	2960	2960	2960	2960	1
557	20231219	092400	6154685	2955	2955	2955	2955	1
558	20231219	092300	6151730	2960	2960	2960	2960	0
559	20231219	092200	6151730	2960	2960	2960	2960	0
560	20231219	092100	6151730	2960	2960	2960	2960	67
561	20231219	092000	5953410	2960	2960	2960	2960	0
562	20231219	091900	5953410	2960	2960	2960	2960	0
563	20231219	091800	5953410	2960	2960	2960	2960	1
564	20231219	091700	5950450	2960	2960	2960	2960	1
565	20231219	091600	5947490	2960	2960	2960	2960	3
566	20231219	091500	5938610	2955	2955	2955	2955	0
567	20231219	091400	5938610	2955	2955	2955	2955	35
568	20231219	091300	5835185	2960	2960	2960	2960	0
569	20231219	091200	5835185	2960	2960	2960	2960	0
570	20231219	091100	5835185	2960	2960	2960	2960	40
571	20231219	091000	5716785	2955	2955	2955	2955	0
572	20231219	090900	5716785	2955	2955	2955	2955	0
573	20231219	090800	5716785	2955	2955	2955	2955	0
574	20231219	090700	5716785	2955	2960	2960	2955	1804
575	20231219	090600	384945	2965	2965	2965	2965	1
576	20231219	090500	381980	2960	2960	2960	2960	1
577	20231219	090400	379020	2960	2960	2960	2960	0
578	20231219	090300	379020	2960	2960	2960	2960	100
579	20231219	090200	83020	2965	2965	2965	2965	0
580	20231219	090100	83020	2965	2965	2965	2965	0
581	20231219	090000	83020	2965	2965	2965	2965	28