KissMeData/003080/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183900	75152230	2980	2980	2980	2980	404
3	20231220	183800	75152230	2980	2980	2980	2980	0
4	20231220	183700	75152230	2980	2980	2980	2980	0
5	20231220	183600	75152230	2980	2980	2980	2980	0
6	20231220	183500	75152230	2980	2980	2980	2980	0
7	20231220	183400	75152230	2980	2980	2980	2980	0
8	20231220	183300	75152230	2980	2980	2980	2980	0
9	20231220	183200	75152230	2980	2980	2980	2980	0
10	20231220	183100	75152230	2980	2980	2980	2980	0
11	20231220	183000	75152230	2980	2980	2980	2980	0
12	20231220	182900	75152230	2980	2980	2980	2980	0
13	20231220	182800	75152230	2980	2980	2980	2980	0
14	20231220	182700	75152230	2980	2980	2980	2980	0
15	20231220	182600	75152230	2980	2980	2980	2980	0
16	20231220	182500	75152230	2980	2980	2980	2980	0
17	20231220	182400	75152230	2980	2980	2980	2980	0
18	20231220	182300	75152230	2980	2980	2980	2980	0
19	20231220	182200	75152230	2980	2980	2980	2980	0
20	20231220	182100	75152230	2980	2980	2980	2980	0
21	20231220	182000	75152230	2980	2980	2980	2980	0
22	20231220	181900	75152230	2980	2980	2980	2980	0
23	20231220	181800	75152230	2980	2980	2980	2980	0
24	20231220	181700	75152230	2980	2980	2980	2980	0
25	20231220	181600	75152230	2980	2980	2980	2980	0
26	20231220	181500	75152230	2980	2980	2980	2980	0
27	20231220	181400	75152230	2980	2980	2980	2980	0
28	20231220	181300	75152230	2980	2980	2980	2980	0
29	20231220	181200	75152230	2980	2980	2980	2980	0
30	20231220	181100	75152230	2980	2980	2980	2980	0
31	20231220	181000	75152230	2980	2980	2980	2980	0
32	20231220	180900	75152230	2980	2980	2980	2980	404
33	20231220	180800	75152230	2980	2980	2980	2980	0
34	20231220	180700	75152230	2980	2980	2980	2980	0
35	20231220	180600	75152230	2980	2980	2980	2980	0
36	20231220	180500	75152230	2980	2980	2980	2980	0
37	20231220	180400	75152230	2980	2980	2980	2980	0
38	20231220	180300	75152230	2980	2980	2980	2980	0
39	20231220	180200	75152230	2980	2980	2980	2980	0
40	20231220	180100	75152230	2980	2980	2980	2980	0
41	20231220	180000	75152230	2980	2980	2980	2980	0
42	20231220	175900	75152230	2980	2980	2980	2980	0
43	20231220	175800	75152230	2980	2980	2980	2980	0
44	20231220	175700	75152230	2980	2980	2980	2980	0
45	20231220	175600	75152230	2980	2980	2980	2980	0
46	20231220	175500	75152230	2980	2980	2980	2980	0
47	20231220	175400	75152230	2980	2980	2980	2980	0
48	20231220	175300	75152230	2980	2980	2980	2980	0
49	20231220	175200	75152230	2980	2980	2980	2980	0
50	20231220	175100	75152230	2980	2980	2980	2980	0
51	20231220	175000	75152230	2980	2980	2980	2980	0
52	20231220	174900	75152230	2980	2980	2980	2980	0
53	20231220	174800	75152230	2980	2980	2980	2980	0
54	20231220	174700	75152230	2980	2980	2980	2980	0
55	20231220	174600	75152230	2980	2980	2980	2980	0
56	20231220	174500	75152230	2980	2980	2980	2980	0
57	20231220	174400	75152230	2980	2980	2980	2980	0
58	20231220	174300	75152230	2980	2980	2980	2980	0
59	20231220	174200	75152230	2980	2980	2980	2980	0
60	20231220	174100	75152230	2980	2980	2980	2980	0
61	20231220	174000	75152230	2980	2980	2980	2980	0
62	20231220	173900	75152230	2980	2980	2980	2980	404
63	20231220	173800	75152230	2980	2980	2980	2980	0
64	20231220	173700	75152230	2980	2980	2980	2980	0
65	20231220	173600	75152230	2980	2980	2980	2980	0
66	20231220	173500	75152230	2980	2980	2980	2980	0
67	20231220	173400	75152230	2980	2980	2980	2980	0
68	20231220	173300	75152230	2980	2980	2980	2980	0
69	20231220	173200	75152230	2980	2980	2980	2980	0
70	20231220	173100	75152230	2980	2980	2980	2980	0
71	20231220	173000	75152230	2980	2980	2980	2980	0
72	20231220	172900	75152230	2980	2980	2980	2980	0
73	20231220	172800	75152230	2980	2980	2980	2980	0
74	20231220	172700	75152230	2980	2980	2980	2980	0
75	20231220	172600	75152230	2980	2980	2980	2980	0
76	20231220	172500	75152230	2980	2980	2980	2980	0
77	20231220	172400	75152230	2980	2980	2980	2980	0
78	20231220	172300	75152230	2980	2980	2980	2980	0
79	20231220	172200	75152230	2980	2980	2980	2980	0
80	20231220	172100	75152230	2980	2980	2980	2980	0
81	20231220	172000	75152230	2980	2980	2980	2980	0
82	20231220	171900	75152230	2980	2980	2980	2980	0
83	20231220	171800	75152230	2980	2980	2980	2980	0
84	20231220	171700	75152230	2980	2980	2980	2980	0
85	20231220	171600	75152230	2980	2980	2980	2980	0
86	20231220	171500	75152230	2980	2980	2980	2980	0
87	20231220	171400	75152230	2980	2980	2980	2980	0
88	20231220	171300	75152230	2980	2980	2980	2980	0
89	20231220	171200	75152230	2980	2980	2980	2980	0
90	20231220	171100	75152230	2980	2980	2980	2980	0
91	20231220	171000	75152230	2980	2980	2980	2980	0
92	20231220	170900	75152230	2980	2980	2980	2980	404
93	20231220	170800	75152230	2980	2980	2980	2980	0
94	20231220	170700	75152230	2980	2980	2980	2980	0
95	20231220	170600	75152230	2980	2980	2980	2980	0
96	20231220	170500	75152230	2980	2980	2980	2980	0
97	20231220	170400	75152230	2980	2980	2980	2980	0
98	20231220	170300	75152230	2980	2980	2980	2980	0
99	20231220	170200	75152230	2980	2980	2980	2980	0
100	20231220	170100	75152230	2980	2980	2980	2980	0
101	20231220	170000	75152230	2980	2980	2980	2980	0
102	20231220	165900	75152230	2980	2980	2980	2980	0
103	20231220	165800	75152230	2980	2980	2980	2980	0
104	20231220	165700	75152230	2980	2980	2980	2980	0
105	20231220	165600	75152230	2980	2980	2980	2980	0
106	20231220	165500	75152230	2980	2980	2980	2980	0
107	20231220	165400	75152230	2980	2980	2980	2980	0
108	20231220	165300	75152230	2980	2980	2980	2980	0
109	20231220	165200	75152230	2980	2980	2980	2980	0
110	20231220	165100	75152230	2980	2980	2980	2980	0
111	20231220	165000	75152230	2980	2980	2980	2980	0
112	20231220	164900	75152230	2980	2980	2980	2980	0
113	20231220	164800	75152230	2980	2980	2980	2980	0
114	20231220	164700	75152230	2980	2980	2980	2980	0
115	20231220	164600	75152230	2980	2980	2980	2980	0
116	20231220	164500	75152230	2980	2980	2980	2980	0
117	20231220	164400	75152230	2980	2980	2980	2980	0
118	20231220	164300	75152230	2980	2980	2980	2980	0
119	20231220	164200	75152230	2980	2980	2980	2980	0
120	20231220	164100	75152230	2980	2980	2980	2980	0
121	20231220	164000	75152230	2980	2980	2980	2980	0
122	20231220	163900	75152230	2980	2980	2980	2980	404
123	20231220	163800	75152230	2980	2980	2980	2980	0
124	20231220	163700	75152230	2980	2980	2980	2980	0
125	20231220	163600	75152230	2980	2980	2980	2980	0
126	20231220	163500	75152230	2980	2980	2980	2980	0
127	20231220	163400	75152230	2980	2980	2980	2980	0
128	20231220	163300	75152230	2980	2980	2980	2980	0
129	20231220	163200	75152230	2980	2980	2980	2980	0
130	20231220	163100	75152230	2980	2980	2980	2980	0
131	20231220	163000	75152230	2980	2980	2980	2980	0
132	20231220	162900	75152230	2980	2980	2980	2980	0
133	20231220	162800	75152230	2980	2980	2980	2980	0
134	20231220	162700	75152230	2980	2980	2980	2980	0
135	20231220	162600	75152230	2980	2980	2980	2980	0
136	20231220	162500	75152230	2980	2980	2980	2980	0
137	20231220	162400	75152230	2980	2980	2980	2980	0
138	20231220	162300	75152230	2980	2980	2980	2980	0
139	20231220	162200	75152230	2980	2980	2980	2980	0
140	20231220	162100	75152230	2980	2980	2980	2980	0
141	20231220	162000	75152230	2980	2980	2980	2980	0
142	20231220	161900	75152230	2980	2980	2980	2980	0
143	20231220	161800	75152230	2980	2980	2980	2980	0
144	20231220	161700	75152230	2980	2980	2980	2980	0
145	20231220	161600	75152230	2980	2980	2980	2980	0
146	20231220	161500	75152230	2980	2980	2980	2980	0
147	20231220	161400	75152230	2980	2980	2980	2980	0
148	20231220	161300	75152230	2980	2980	2980	2980	0
149	20231220	161200	75152230	2980	2980	2980	2980	0
150	20231220	161100	75152230	2980	2980	2980	2980	0
151	20231220	161000	75152230	2980	2980	2980	2980	0
152	20231220	160900	75152230	2980	2980	2980	2980	404
153	20231220	160800	75152230	2980	2980	2980	2980	0
154	20231220	160700	75152230	2980	2980	2980	2980	0
155	20231220	160600	75152230	2980	2980	2980	2980	0
156	20231220	160500	75152230	2980	2980	2980	2980	0
157	20231220	160400	75152230	2980	2980	2980	2980	0
158	20231220	160300	75152230	2980	2980	2980	2980	0
159	20231220	160200	75152230	2980	2980	2980	2980	0
160	20231220	160100	75152230	2980	2980	2980	2980	0
161	20231220	160000	75152230	2980	2980	2980	2980	0
162	20231220	155900	75152230	2980	2980	2980	2980	0
163	20231220	155800	75152230	2980	2980	2980	2980	0
164	20231220	155700	75152230	2980	2980	2980	2980	0
165	20231220	155600	75152230	2980	2980	2980	2980	0
166	20231220	155500	75152230	2980	2980	2980	2980	0
167	20231220	155400	75152230	2980	2980	2980	2980	0
168	20231220	155300	75152230	2980	2980	2980	2980	0
169	20231220	155200	75152230	2980	2980	2980	2980	0
170	20231220	155100	75152230	2980	2980	2980	2980	0
171	20231220	155000	75152230	2980	2980	2980	2980	0
172	20231220	154900	75152230	2980	2980	2980	2980	0
173	20231220	154800	75152230	2980	2980	2980	2980	0
174	20231220	154700	75152230	2980	2980	2980	2980	0
175	20231220	154600	75152230	2980	2980	2980	2980	0
176	20231220	154500	75152230	2980	2980	2980	2980	0
177	20231220	154400	75152230	2980	2980	2980	2980	0
178	20231220	154300	75152230	2980	2980	2980	2980	0
179	20231220	154200	75152230	2980	2980	2980	2980	0
180	20231220	154100	75152230	2980	2980	2980	2980	0
181	20231220	154000	75152230	2980	2980	2980	2980	0
182	20231220	153900	75152230	2980	2980	2980	2980	404
183	20231220	153800	75152230	2980	2980	2980	2980	0
184	20231220	153700	75152230	2980	2980	2980	2980	0
185	20231220	153600	75152230	2980	2980	2980	2980	0
186	20231220	153500	75152230	2980	2980	2980	2980	0
187	20231220	153400	75152230	2980	2980	2980	2980	0
188	20231220	153300	75152230	2980	2980	2980	2980	0
189	20231220	153200	75152230	2980	2980	2980	2980	0
190	20231220	153100	75152230	2980	2980	2980	2980	0
191	20231220	153000	75152230	2980	2980	2980	2980	404
192	20231220	152900	73948310	2980	2980	2980	2980	0
193	20231220	152800	73948310	2980	2980	2980	2980	0
194	20231220	152700	73948310	2980	2980	2980	2980	0
195	20231220	152600	73948310	2980	2980	2980	2980	0
196	20231220	152500	73948310	2980	2980	2980	2980	0
197	20231220	152400	73948310	2980	2980	2980	2980	0
198	20231220	152300	73948310	2980	2980	2980	2980	0
199	20231220	152200	73948310	2980	2980	2980	2980	0
200	20231220	152100	73948310	2980	2980	2980	2980	0
201	20231220	152000	73948310	2980	2980	2980	2980	0
202	20231220	151900	73948310	2980	2980	2980	2980	0
203	20231220	151800	73948310	2980	2980	2980	2980	1
204	20231220	151700	73945330	2980	2980	2980	2980	301
205	20231220	151600	73048350	2980	2980	2980	2980	0
206	20231220	151500	73048350	2980	2980	2980	2980	0
207	20231220	151400	73048350	2980	2980	2980	2980	4
208	20231220	151300	73036430	2980	2980	2980	2980	0
209	20231220	151200	73036430	2980	2980	2980	2980	1
210	20231220	151100	73033450	2970	2970	2970	2970	0
211	20231220	151000	73033450	2970	2970	2970	2970	1
212	20231220	150900	73030480	2975	2975	2975	2975	0
213	20231220	150800	73030480	2975	2975	2975	2975	72
214	20231220	150700	72816280	2975	2975	2975	2975	101
215	20231220	150600	72515805	2975	2975	2975	2975	0
216	20231220	150500	72515805	2975	2975	2975	2975	0
217	20231220	150400	72515805	2975	2975	2975	2975	1
218	20231220	150300	72512830	2975	2975	2975	2975	0
219	20231220	150200	72512830	2975	2975	2975	2975	63
220	20231220	150100	72325405	2975	2975	2975	2975	0
221	20231220	150000	72325405	2975	2975	2975	2975	1
222	20231220	145900	72322430	2975	2975	2975	2975	63
223	20231220	145800	72135005	2975	2975	2975	2975	0
224	20231220	145700	72135005	2975	2975	2975	2975	2
225	20231220	145600	72129055	2975	2975	2975	2975	0
226	20231220	145500	72129055	2975	2975	2975	2975	0
227	20231220	145400	72129055	2975	2975	2975	2975	0
228	20231220	145300	72129055	2975	2975	2975	2975	2
229	20231220	145200	72123105	2975	2975	2975	2975	0
230	20231220	145100	72123105	2975	2975	2975	2975	0
231	20231220	145000	72123105	2975	2975	2975	2975	0
232	20231220	144900	72123105	2975	2975	2975	2975	2
233	20231220	144800	72117155	2975	2975	2975	2975	1
234	20231220	144700	72114180	2970	2970	2970	2970	0
235	20231220	144600	72114180	2970	2970	2970	2970	0
236	20231220	144500	72114180	2970	2970	2970	2970	0
237	20231220	144400	72114180	2970	2970	2970	2970	0
238	20231220	144300	72114180	2970	2970	2970	2970	0
239	20231220	144200	72114180	2970	2970	2970	2970	30
240	20231220	144100	72025080	2970	2970	2970	2970	2225
241	20231220	144000	65416830	2965	2965	2965	2965	0
242	20231220	143900	65416830	2965	2965	2965	2965	0
243	20231220	143800	65416830	2965	2965	2965	2965	0
244	20231220	143700	65416830	2965	2965	2965	2965	0
245	20231220	143600	65416830	2965	2965	2965	2965	300
246	20231220	143500	64527330	2965	2965	2965	2965	26
247	20231220	143400	64450240	2965	2965	2965	2965	0
248	20231220	143300	64450240	2965	2965	2965	2965	0
249	20231220	143200	64450240	2965	2965	2965	2965	76
250	20231220	143100	64224900	2965	2965	2965	2965	0
251	20231220	143000	64224900	2965	2965	2965	2965	0
252	20231220	142900	64224900	2965	2965	2965	2965	10
253	20231220	142800	64195250	2970	2970	2970	2970	181
254	20231220	142700	63657680	2965	2965	2965	2965	0
255	20231220	142600	63657680	2965	2965	2965	2965	0
256	20231220	142500	63657680	2965	2965	2965	2965	14
257	20231220	142400	63616170	2965	2965	2965	2965	51
258	20231220	142300	63464955	2965	2965	2965	2965	0
259	20231220	142200	63464955	2965	2965	2965	2965	0
260	20231220	142100	63464955	2965	2965	2965	2965	113
261	20231220	142000	63129910	2965	2965	2965	2965	0
262	20231220	141900	63129910	2965	2965	2965	2965	20
263	20231220	141800	63070610	2965	2965	2965	2965	0
264	20231220	141700	63070610	2965	2965	2965	2965	1
265	20231220	141600	63067645	2960	2960	2960	2960	0
266	20231220	141500	63067645	2960	2960	2960	2960	68
267	20231220	141400	62866365	2965	2965	2965	2965	2015
268	20231220	141300	56891890	2965	2965	2965	2965	0
269	20231220	141200	56891890	2965	2965	2965	2965	35
270	20231220	141100	56788115	2965	2965	2965	2965	0
271	20231220	141000	56788115	2965	2965	2965	2965	2
272	20231220	140900	56782185	2965	2965	2965	2965	0
273	20231220	140800	56782185	2965	2965	2965	2965	0
274	20231220	140700	56782185	2965	2965	2965	2965	0
275	20231220	140600	56782185	2965	2965	2965	2965	1
276	20231220	140500	56779220	2960	2960	2960	2960	0
277	20231220	140400	56779220	2960	2960	2960	2960	0
278	20231220	140300	56779220	2960	2960	2960	2960	0
279	20231220	140200	56779220	2960	2960	2960	2960	0
280	20231220	140100	56779220	2960	2960	2960	2960	0
281	20231220	140000	56779220	2960	2960	2960	2960	0
282	20231220	135900	56779220	2960	2960	2960	2960	0
283	20231220	135800	56779220	2960	2960	2960	2960	190
284	20231220	135700	56216820	2960	2960	2960	2960	0
285	20231220	135600	56216820	2960	2960	2960	2960	1
286	20231220	135500	56213860	2960	2960	2960	2960	0
287	20231220	135400	56213860	2960	2960	2960	2960	0
288	20231220	135300	56213860	2960	2960	2960	2960	343
289	20231220	135200	55198580	2965	2965	2965	2965	1
290	20231220	135100	55195615	2965	2965	2965	2965	7
291	20231220	135000	55174860	2965	2965	2965	2965	89
292	20231220	134900	54910975	2965	2965	2965	2965	0
293	20231220	134800	54910975	2965	2965	2965	2965	2
294	20231220	134700	54905045	2965	2965	2965	2965	111
295	20231220	134600	54575930	2965	2965	2965	2965	0
296	20231220	134500	54575930	2965	2965	2965	2965	58
297	20231220	134400	54403960	2965	2965	2965	2965	0
298	20231220	134300	54403960	2965	2965	2965	2965	0
299	20231220	134200	54403960	2965	2965	2965	2965	0
300	20231220	134100	54403960	2965	2965	2965	2965	1
301	20231220	134000	54400995	2965	2965	2965	2965	102
302	20231220	133900	54098565	2965	2965	2965	2965	89
303	20231220	133800	53834680	2965	2965	2965	2965	1
304	20231220	133700	53831715	2960	2960	2960	2960	0
305	20231220	133600	53831715	2960	2960	2960	2960	0
306	20231220	133500	53831715	2960	2960	2960	2960	0
307	20231220	133400	53831715	2960	2965	2965	2960	1311
308	20231220	133300	49951100	2960	2960	2960	2960	0
309	20231220	133200	49951100	2960	2960	2960	2960	0
310	20231220	133100	49951100	2960	2965	2965	2960	171
311	20231220	133000	49444935	2965	2965	2965	2965	0
312	20231220	132900	49444935	2965	2965	2965	2965	0
313	20231220	132800	49444935	2965	2965	2965	2965	50
314	20231220	132700	49296685	2960	2960	2960	2960	0
315	20231220	132600	49296685	2960	2960	2960	2960	0
316	20231220	132500	49296685	2960	2960	2960	2960	5
317	20231220	132400	49281885	2965	2965	2965	2965	0
318	20231220	132300	49281885	2965	2965	2965	2965	1
319	20231220	132200	49278920	2965	2965	2965	2965	0
320	20231220	132100	49278920	2965	2965	2965	2965	0
321	20231220	132000	49278920	2965	2965	2965	2965	1
322	20231220	131900	49275955	2965	2965	2965	2965	0
323	20231220	131800	49275955	2965	2965	2965	2965	0
324	20231220	131700	49275955	2965	2965	2965	2965	0
325	20231220	131600	49275955	2965	2965	2965	2965	1
326	20231220	131500	49272990	2965	2965	2965	2965	0
327	20231220	131400	49272990	2965	2965	2965	2965	0
328	20231220	131300	49272990	2965	2965	2965	2965	2
329	20231220	131200	49267060	2965	2965	2965	2965	1
330	20231220	131100	49264095	2965	2965	2965	2965	0
331	20231220	131000	49264095	2965	2965	2965	2965	0
332	20231220	130900	49264095	2965	2965	2965	2965	1
333	20231220	130800	49261130	2965	2965	2965	2965	0
334	20231220	130700	49261130	2965	2965	2965	2965	0
335	20231220	130600	49261130	2965	2965	2965	2965	0
336	20231220	130500	49261130	2965	2965	2965	2965	2
337	20231220	130400	49255200	2965	2965	2965	2965	0
338	20231220	130300	49255200	2965	2965	2965	2965	1
339	20231220	130200	49252235	2965	2960	2965	2960	6
340	20231220	130100	49234470	2965	2965	2965	2965	0
341	20231220	130000	49234470	2965	2965	2965	2965	0
342	20231220	125900	49234470	2965	2965	2965	2965	0
343	20231220	125800	49234470	2965	2955	2965	2955	5
344	20231220	125700	49219675	2965	2965	2965	2965	0
345	20231220	125600	49219675	2965	2965	2965	2965	0
346	20231220	125500	49219675	2965	2965	2965	2965	1
347	20231220	125400	49216710	2955	2955	2955	2955	0
348	20231220	125300	49216710	2955	2955	2955	2955	0
349	20231220	125200	49216710	2955	2955	2955	2955	0
350	20231220	125100	49216710	2955	2955	2955	2955	624
351	20231220	125000	47372790	2965	2965	2965	2965	2
352	20231220	124900	47366860	2965	2955	2965	2955	4
353	20231220	124800	47355020	2965	2965	2965	2965	8
354	20231220	124700	47331300	2965	2965	2965	2965	0
355	20231220	124600	47331300	2965	2965	2965	2965	0
356	20231220	124500	47331300	2965	2965	2965	2965	0
357	20231220	124400	47331300	2965	2965	2965	2965	2
358	20231220	124300	47325370	2965	2965	2965	2965	0
359	20231220	124200	47325370	2965	2965	2965	2965	0
360	20231220	124100	47325370	2965	2965	2965	2965	0
361	20231220	124000	47325370	2965	2965	2965	2965	1
362	20231220	123900	47322405	2965	2965	2965	2965	1
363	20231220	123800	47319440	2965	2965	2965	2965	0
364	20231220	123700	47319440	2965	2965	2965	2965	1
365	20231220	123600	47316475	2955	2955	2955	2955	355
366	20231220	123500	46267450	2965	2965	2965	2965	1
367	20231220	123400	46264485	2955	2955	2955	2955	0
368	20231220	123300	46264485	2955	2955	2955	2955	0
369	20231220	123200	46264485	2955	2955	2955	2955	0
370	20231220	123100	46264485	2955	2955	2955	2955	0
371	20231220	123000	46264485	2955	2965	2965	2955	199
372	20231220	122900	45676425	2965	2965	2965	2965	0
373	20231220	122800	45676425	2965	2965	2965	2965	0
374	20231220	122700	45676425	2965	2965	2965	2965	0
375	20231220	122600	45676425	2965	2965	2965	2965	1
376	20231220	122500	45673460	2965	2965	2965	2965	0
377	20231220	122400	45673460	2965	2965	2965	2965	0
378	20231220	122300	45673460	2965	2965	2965	2965	0
379	20231220	122200	45673460	2965	2965	2965	2965	1
380	20231220	122100	45670495	2965	2960	2965	2960	500
381	20231220	122000	44188580	2960	2960	2960	2960	0
382	20231220	121900	44188580	2960	2965	2965	2960	74
383	20231220	121800	43969535	2965	2965	2965	2965	0
384	20231220	121700	43969535	2965	2965	2965	2965	0
385	20231220	121600	43969535	2965	2965	2965	2965	11
386	20231220	121500	43936920	2965	2965	2965	2965	1
387	20231220	121400	43933955	2965	2965	2965	2965	0
388	20231220	121300	43933955	2965	2965	2965	2965	0
389	20231220	121200	43933955	2965	2965	2965	2965	1
390	20231220	121100	43930990	2960	2960	2960	2960	0
391	20231220	121000	43930990	2960	2960	2960	2960	2
392	20231220	120900	43925070	2965	2965	2965	2965	0
393	20231220	120800	43925070	2965	2965	2965	2965	2
394	20231220	120700	43919140	2965	2965	2965	2965	0
395	20231220	120600	43919140	2965	2965	2965	2965	0
396	20231220	120500	43919140	2965	2965	2965	2965	2
397	20231220	120400	43913210	2965	2965	2965	2965	1
398	20231220	120300	43910245	2965	2965	2965	2965	0
399	20231220	120200	43910245	2965	2965	2965	2965	0
400	20231220	120100	43910245	2965	2965	2965	2965	1
401	20231220	120000	43907280	2955	2955	2955	2955	0
402	20231220	115900	43907280	2955	2955	2955	2955	0
403	20231220	115800	43907280	2955	2955	2955	2955	0
404	20231220	115700	43907280	2955	2955	2955	2955	0
405	20231220	115600	43907280	2955	2955	2955	2955	0
406	20231220	115500	43907280	2955	2955	2955	2955	0
407	20231220	115400	43907280	2955	2955	2955	2955	716
408	20231220	115300	41791500	2955	2955	2955	2955	0
409	20231220	115200	41791500	2955	2955	2955	2955	0
410	20231220	115100	41791500	2955	2955	2955	2955	10
411	20231220	115000	41761950	2955	2955	2955	2955	0
412	20231220	114900	41761950	2955	2955	2955	2955	0
413	20231220	114800	41761950	2955	2960	2960	2955	109
414	20231220	114700	41439850	2960	2960	2960	2960	1
415	20231220	114600	41436890	2960	2960	2960	2960	1
416	20231220	114500	41433930	2960	2960	2960	2960	241
417	20231220	114400	40720570	2960	2960	2960	2960	0
418	20231220	114300	40720570	2960	2960	2960	2960	0
419	20231220	114200	40720570	2960	2960	2960	2960	0
420	20231220	114100	40720570	2960	2960	2960	2960	0
421	20231220	114000	40720570	2960	2965	2965	2960	3
422	20231220	113900	40711685	2965	2965	2965	2965	0
423	20231220	113800	40711685	2965	2965	2965	2965	1
424	20231220	113700	40708720	2965	2965	2965	2965	2
425	20231220	113600	40702790	2965	2965	2965	2965	5
426	20231220	113500	40687965	2965	2965	2965	2965	0
427	20231220	113400	40687965	2965	2965	2965	2965	0
428	20231220	113300	40687965	2965	2965	2965	2965	0
429	20231220	113200	40687965	2965	2965	2965	2965	0
430	20231220	113100	40687965	2965	2965	2965	2965	0
431	20231220	113000	40687965	2965	2965	2965	2965	0
432	20231220	112900	40687965	2965	2965	2965	2965	0
433	20231220	112800	40687965	2965	2965	2965	2960	581
434	20231220	112700	38966500	2960	2960	2960	2960	0
435	20231220	112600	38966500	2960	2960	2960	2960	0
436	20231220	112500	38966500	2960	2960	2960	2960	0
437	20231220	112400	38966500	2960	2960	2960	2960	0
438	20231220	112300	38966500	2960	2960	2960	2960	0
439	20231220	112200	38966500	2960	2960	2960	2960	0
440	20231220	112100	38966500	2960	2960	2960	2960	0
441	20231220	112000	38966500	2960	2960	2960	2960	0
442	20231220	111900	38966500	2960	2965	2965	2960	96
443	20231220	111800	38682330	2970	2970	2970	2970	0
444	20231220	111700	38682330	2970	2970	2970	2970	0
445	20231220	111600	38682330	2970	2970	2970	2970	1
446	20231220	111500	38679360	2960	2960	2960	2960	0
447	20231220	111400	38679360	2960	2960	2960	2960	0
448	20231220	111300	38679360	2960	2960	2960	2960	0
449	20231220	111200	38679360	2960	2960	2960	2960	0
450	20231220	111100	38679360	2960	2960	2960	2960	380
451	20231220	111000	37554560	2960	2960	2960	2960	0
452	20231220	110900	37554560	2960	2960	2960	2960	4
453	20231220	110800	37542720	2960	2960	2960	2960	1
454	20231220	110700	37539760	2955	2955	2955	2955	0
455	20231220	110600	37539760	2955	2960	2960	2955	16
456	20231220	110500	37492405	2960	2960	2960	2960	0
457	20231220	110400	37492405	2960	2960	2960	2960	0
458	20231220	110300	37492405	2960	2960	2960	2960	1
459	20231220	110200	37489445	2960	2960	2960	2960	0
460	20231220	110100	37489445	2960	2960	2960	2960	0
461	20231220	110000	37489445	2960	2960	2960	2960	0
462	20231220	105900	37489445	2960	2960	2960	2960	0
463	20231220	105800	37489445	2960	2960	2960	2960	0
464	20231220	105700	37489445	2960	2960	2960	2960	0
465	20231220	105600	37489445	2960	2960	2960	2960	200
466	20231220	105500	36897445	2960	2970	2970	2960	617
467	20231220	105400	35070125	2970	2970	2970	2970	0
468	20231220	105300	35070125	2970	2970	2970	2970	50
469	20231220	105200	34921625	2960	2960	2960	2960	2
470	20231220	105100	34915705	2955	2955	2955	2955	0
471	20231220	105000	34915705	2955	2955	2955	2955	0
472	20231220	104900	34915705	2955	2955	2955	2955	0
473	20231220	104800	34915705	2955	2955	2955	2955	0
474	20231220	104700	34915705	2955	2955	2955	2955	0
475	20231220	104600	34915705	2955	2960	2960	2955	2193
476	20231220	104500	28432390	2955	2960	2960	2955	1163
477	20231220	104400	24989925	2965	2965	2965	2965	93
478	20231220	104300	24714180	2970	2970	2970	2970	5
479	20231220	104200	24699330	2970	2970	2970	2970	0
480	20231220	104100	24699330	2970	2970	2970	2970	4
481	20231220	104000	24687450	2965	2965	2965	2965	0
482	20231220	103900	24687450	2965	2965	2965	2965	0
483	20231220	103800	24687450	2965	2965	2965	2965	128
484	20231220	103700	24307930	2965	2965	2965	2965	1
485	20231220	103600	24304965	2970	2970	2970	2970	0
486	20231220	103500	24304965	2970	2970	2970	2970	197
487	20231220	103400	23719875	2965	2965	2965	2965	0
488	20231220	103300	23719875	2965	2965	2965	2965	80
489	20231220	103200	23482675	2960	2960	2960	2960	0
490	20231220	103100	23482675	2960	2960	2960	2960	0
491	20231220	103000	23482675	2960	2960	2960	2960	0
492	20231220	102900	23482675	2960	2960	2960	2960	0
493	20231220	102800	23482675	2960	2960	2960	2960	0
494	20231220	102700	23482675	2960	2960	2960	2960	0
495	20231220	102600	23482675	2960	2965	2965	2960	372
496	20231220	102500	22379795	2965	2965	2965	2965	0
497	20231220	102400	22379795	2965	2970	2970	2965	237
498	20231220	102300	21677085	2970	2970	2970	2970	0
499	20231220	102200	21677085	2970	2970	2970	2970	0
500	20231220	102100	21677085	2970	2970	2970	2970	0
501	20231220	102000	21677085	2970	2970	2970	2970	0
502	20231220	101900	21677085	2970	2970	2970	2970	0
503	20231220	101800	21677085	2970	2970	2970	2970	0
504	20231220	101700	21677085	2970	2970	2970	2970	0
505	20231220	101600	21677085	2970	2970	2970	2970	0
506	20231220	101500	21677085	2970	2970	2970	2970	0
507	20231220	101400	21677085	2970	2970	2970	2970	0
508	20231220	101300	21677085	2970	2970	2970	2970	0
509	20231220	101200	21677085	2970	2970	2970	2970	1
510	20231220	101100	21674115	2975	2975	2975	2975	1
511	20231220	101000	21671140	2970	2970	2970	2970	0
512	20231220	100900	21671140	2970	2970	2970	2970	0
513	20231220	100800	21671140	2970	2970	2970	2970	0
514	20231220	100700	21671140	2970	2970	2970	2970	0
515	20231220	100600	21671140	2970	2970	2970	2970	1
516	20231220	100500	21668170	2965	2965	2965	2965	0
517	20231220	100400	21668170	2965	2965	2965	2965	0
518	20231220	100300	21668170	2965	2965	2965	2965	0
519	20231220	100200	21668170	2965	2965	2965	2965	6
520	20231220	100100	21650380	2965	2970	2970	2965	348
521	20231220	100000	20618550	2970	2970	2970	2970	0
522	20231220	095900	20618550	2970	2970	2970	2970	0
523	20231220	095800	20618550	2970	2970	2970	2970	0
524	20231220	095700	20618550	2970	2970	2970	2970	8
525	20231220	095600	20594790	2970	2970	2970	2970	0
526	20231220	095500	20594790	2970	2970	2970	2970	0
527	20231220	095400	20594790	2970	2970	2970	2970	2
528	20231220	095300	20588850	2975	2980	2980	2975	2
529	20231220	095200	20582895	2965	2975	2975	2965	10
530	20231220	095100	20553165	2980	2980	2980	2980	2
531	20231220	095000	20547205	2975	2975	2975	2975	312
532	20231220	094900	19619005	2975	2975	2975	2975	0
533	20231220	094800	19619005	2975	2975	2975	2975	0
534	20231220	094700	19619005	2975	2975	2975	2975	0
535	20231220	094600	19619005	2975	2975	2975	2975	0
536	20231220	094500	19619005	2975	2975	2975	2975	0
537	20231220	094400	19619005	2975	2975	2975	2970	17
538	20231220	094300	19568505	2970	2970	2970	2970	0
539	20231220	094200	19568505	2970	2970	2970	2970	9
540	20231220	094100	19541775	2975	2975	2975	2975	1
541	20231220	094000	19538800	2965	2970	2970	2965	514
542	20231220	093900	18012710	2975	2975	2975	2975	0
543	20231220	093800	18012710	2975	2975	2975	2975	2
544	20231220	093700	18006760	2975	2975	2975	2975	20
545	20231220	093600	17947260	2975	2975	2975	2975	0
546	20231220	093500	17947260	2975	2975	2975	2975	0
547	20231220	093400	17947260	2975	2975	2975	2975	0
548	20231220	093300	17947260	2975	2975	2975	2975	0
549	20231220	093200	17947260	2975	2975	2975	2975	0
550	20231220	093100	17947260	2975	2975	2975	2975	3
551	20231220	093000	17938335	2975	2975	2975	2975	17
552	20231220	092900	17887760	2975	2975	2975	2975	0
553	20231220	092800	17887760	2975	2975	2975	2975	0
554	20231220	092700	17887760	2975	2975	2975	2975	0
555	20231220	092600	17887760	2975	2975	2975	2975	50
556	20231220	092500	17739010	2970	2970	2970	2970	10
557	20231220	092400	17709310	2970	2970	2970	2970	102
558	20231220	092300	17406370	2970	2970	2970	2970	0
559	20231220	092200	17406370	2970	2970	2970	2970	0
560	20231220	092100	17406370	2970	2970	2970	2970	0
561	20231220	092000	17406370	2970	2970	2970	2970	126
562	20231220	091900	17032150	2975	2975	2975	2975	2
563	20231220	091800	17026200	2970	2975	2975	2970	701
564	20231220	091700	14944225	2980	2980	2980	2980	0
565	20231220	091600	14944225	2980	2980	2980	2980	57
566	20231220	091500	14774365	2980	2980	2980	2980	200
567	20231220	091400	14178365	2975	2975	2975	2975	0
568	20231220	091300	14178365	2975	2980	2980	2975	5
569	20231220	091200	14163475	2985	2985	2985	2985	0
570	20231220	091100	14163475	2985	2985	2985	2985	1
571	20231220	091000	14160490	2985	2980	2985	2980	3
572	20231220	090900	14151545	2970	2970	2970	2970	0
573	20231220	090800	14151545	2970	2970	2970	2970	0
574	20231220	090700	14151545	2970	2970	2970	2970	0
575	20231220	090600	14151545	2970	2970	2970	2970	83
576	20231220	090500	13905035	2970	2970	2970	2970	0
577	20231220	090400	13905035	2970	2970	2970	2970	2
578	20231220	090300	13899095	2960	2960	2960	2960	0
579	20231220	090200	13899095	2960	2960	2960	2960	0
580	20231220	090100	13899095	2960	2960	2960	2960	108
581	20231220	090000	13579415	2940	2995	2995	2940	4586