KissMeData/003080/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183800	109692440	2955	2955	2955	2955	561
3	20231221	183700	109692440	2955	2955	2955	2955	0
4	20231221	183600	109692440	2955	2955	2955	2955	0
5	20231221	183500	109692440	2955	2955	2955	2955	0
6	20231221	183400	109692440	2955	2955	2955	2955	0
7	20231221	183300	109692440	2955	2955	2955	2955	0
8	20231221	183200	109692440	2955	2955	2955	2955	0
9	20231221	183100	109692440	2955	2955	2955	2955	0
10	20231221	183000	109692440	2955	2955	2955	2955	0
11	20231221	182900	109692440	2955	2955	2955	2955	0
12	20231221	182800	109692440	2955	2955	2955	2955	0
13	20231221	182700	109692440	2955	2955	2955	2955	0
14	20231221	182600	109692440	2955	2955	2955	2955	0
15	20231221	182500	109692440	2955	2955	2955	2955	0
16	20231221	182400	109692440	2955	2955	2955	2955	0
17	20231221	182300	109692440	2955	2955	2955	2955	0
18	20231221	182200	109692440	2955	2955	2955	2955	0
19	20231221	182100	109692440	2955	2955	2955	2955	0
20	20231221	182000	109692440	2955	2955	2955	2955	0
21	20231221	181900	109692440	2955	2955	2955	2955	0
22	20231221	181800	109692440	2955	2955	2955	2955	0
23	20231221	181700	109692440	2955	2955	2955	2955	0
24	20231221	181600	109692440	2955	2955	2955	2955	0
25	20231221	181500	109692440	2955	2955	2955	2955	0
26	20231221	181400	109692440	2955	2955	2955	2955	0
27	20231221	181300	109692440	2955	2955	2955	2955	0
28	20231221	181200	109692440	2955	2955	2955	2955	0
29	20231221	181100	109692440	2955	2955	2955	2955	0
30	20231221	181000	109692440	2955	2955	2955	2955	0
31	20231221	180900	109692440	2955	2955	2955	2955	0
32	20231221	180800	109692440	2955	2955	2955	2955	561
33	20231221	180700	109692440	2955	2955	2955	2955	0
34	20231221	180600	109692440	2955	2955	2955	2955	0
35	20231221	180500	109692440	2955	2955	2955	2955	0
36	20231221	180400	109692440	2955	2955	2955	2955	0
37	20231221	180300	109692440	2955	2955	2955	2955	0
38	20231221	180200	109692440	2955	2955	2955	2955	0
39	20231221	180100	109692440	2955	2955	2955	2955	0
40	20231221	180000	109692440	2955	2955	2955	2955	0
41	20231221	175900	109692440	2955	2955	2955	2955	0
42	20231221	175800	109692440	2955	2955	2955	2955	0
43	20231221	175700	109692440	2955	2955	2955	2955	0
44	20231221	175600	109692440	2955	2955	2955	2955	0
45	20231221	175500	109692440	2955	2955	2955	2955	0
46	20231221	175400	109692440	2955	2955	2955	2955	0
47	20231221	175300	109692440	2955	2955	2955	2955	0
48	20231221	175200	109692440	2955	2955	2955	2955	0
49	20231221	175100	109692440	2955	2955	2955	2955	0
50	20231221	175000	109692440	2955	2955	2955	2955	0
51	20231221	174900	109692440	2955	2955	2955	2955	0
52	20231221	174800	109692440	2955	2955	2955	2955	0
53	20231221	174700	109692440	2955	2955	2955	2955	0
54	20231221	174600	109692440	2955	2955	2955	2955	0
55	20231221	174500	109692440	2955	2955	2955	2955	0
56	20231221	174400	109692440	2955	2955	2955	2955	0
57	20231221	174300	109692440	2955	2955	2955	2955	0
58	20231221	174200	109692440	2955	2955	2955	2955	0
59	20231221	174100	109692440	2955	2955	2955	2955	0
60	20231221	174000	109692440	2955	2955	2955	2955	0
61	20231221	173900	109692440	2955	2955	2955	2955	0
62	20231221	173800	109692440	2955	2955	2955	2955	561
63	20231221	173700	109692440	2955	2955	2955	2955	0
64	20231221	173600	109692440	2955	2955	2955	2955	0
65	20231221	173500	109692440	2955	2955	2955	2955	0
66	20231221	173400	109692440	2955	2955	2955	2955	0
67	20231221	173300	109692440	2955	2955	2955	2955	0
68	20231221	173200	109692440	2955	2955	2955	2955	0
69	20231221	173100	109692440	2955	2955	2955	2955	0
70	20231221	173000	109692440	2955	2955	2955	2955	0
71	20231221	172900	109692440	2955	2955	2955	2955	0
72	20231221	172800	109692440	2955	2955	2955	2955	0
73	20231221	172700	109692440	2955	2955	2955	2955	0
74	20231221	172600	109692440	2955	2955	2955	2955	0
75	20231221	172500	109692440	2955	2955	2955	2955	0
76	20231221	172400	109692440	2955	2955	2955	2955	0
77	20231221	172300	109692440	2955	2955	2955	2955	0
78	20231221	172200	109692440	2955	2955	2955	2955	0
79	20231221	172100	109692440	2955	2955	2955	2955	0
80	20231221	172000	109692440	2955	2955	2955	2955	0
81	20231221	171900	109692440	2955	2955	2955	2955	0
82	20231221	171800	109692440	2955	2955	2955	2955	0
83	20231221	171700	109692440	2955	2955	2955	2955	0
84	20231221	171600	109692440	2955	2955	2955	2955	0
85	20231221	171500	109692440	2955	2955	2955	2955	0
86	20231221	171400	109692440	2955	2955	2955	2955	0
87	20231221	171300	109692440	2955	2955	2955	2955	0
88	20231221	171200	109692440	2955	2955	2955	2955	0
89	20231221	171100	109692440	2955	2955	2955	2955	0
90	20231221	171000	109692440	2955	2955	2955	2955	0
91	20231221	170900	109692440	2955	2955	2955	2955	0
92	20231221	170800	109692440	2955	2955	2955	2955	561
93	20231221	170700	109692440	2955	2955	2955	2955	0
94	20231221	170600	109692440	2955	2955	2955	2955	0
95	20231221	170500	109692440	2955	2955	2955	2955	0
96	20231221	170400	109692440	2955	2955	2955	2955	0
97	20231221	170300	109692440	2955	2955	2955	2955	0
98	20231221	170200	109692440	2955	2955	2955	2955	0
99	20231221	170100	109692440	2955	2955	2955	2955	0
100	20231221	170000	109692440	2955	2955	2955	2955	0
101	20231221	165900	109692440	2955	2955	2955	2955	0
102	20231221	165800	109692440	2955	2955	2955	2955	0
103	20231221	165700	109692440	2955	2955	2955	2955	0
104	20231221	165600	109692440	2955	2955	2955	2955	0
105	20231221	165500	109692440	2955	2955	2955	2955	0
106	20231221	165400	109692440	2955	2955	2955	2955	0
107	20231221	165300	109692440	2955	2955	2955	2955	0
108	20231221	165200	109692440	2955	2955	2955	2955	0
109	20231221	165100	109692440	2955	2955	2955	2955	0
110	20231221	165000	109692440	2955	2955	2955	2955	0
111	20231221	164900	109692440	2955	2955	2955	2955	0
112	20231221	164800	109692440	2955	2955	2955	2955	0
113	20231221	164700	109692440	2955	2955	2955	2955	0
114	20231221	164600	109692440	2955	2955	2955	2955	0
115	20231221	164500	109692440	2955	2955	2955	2955	0
116	20231221	164400	109692440	2955	2955	2955	2955	0
117	20231221	164300	109692440	2955	2955	2955	2955	0
118	20231221	164200	109692440	2955	2955	2955	2955	0
119	20231221	164100	109692440	2955	2955	2955	2955	0
120	20231221	164000	109692440	2955	2955	2955	2955	0
121	20231221	163900	109692440	2955	2955	2955	2955	0
122	20231221	163800	109692440	2955	2955	2955	2955	561
123	20231221	163700	109692440	2955	2955	2955	2955	0
124	20231221	163600	109692440	2955	2955	2955	2955	0
125	20231221	163500	109692440	2955	2955	2955	2955	0
126	20231221	163400	109692440	2955	2955	2955	2955	0
127	20231221	163300	109692440	2955	2955	2955	2955	0
128	20231221	163200	109692440	2955	2955	2955	2955	0
129	20231221	163100	109692440	2955	2955	2955	2955	0
130	20231221	163000	109692440	2955	2955	2955	2955	0
131	20231221	162900	109692440	2955	2955	2955	2955	0
132	20231221	162800	109692440	2955	2955	2955	2955	0
133	20231221	162700	109692440	2955	2955	2955	2955	0
134	20231221	162600	109692440	2955	2955	2955	2955	0
135	20231221	162500	109692440	2955	2955	2955	2955	0
136	20231221	162400	109692440	2955	2955	2955	2955	0
137	20231221	162300	109692440	2955	2955	2955	2955	0
138	20231221	162200	109692440	2955	2955	2955	2955	0
139	20231221	162100	109692440	2955	2955	2955	2955	0
140	20231221	162000	109692440	2955	2955	2955	2955	0
141	20231221	161900	109692440	2955	2955	2955	2955	0
142	20231221	161800	109692440	2955	2955	2955	2955	0
143	20231221	161700	109692440	2955	2955	2955	2955	0
144	20231221	161600	109692440	2955	2955	2955	2955	0
145	20231221	161500	109692440	2955	2955	2955	2955	0
146	20231221	161400	109692440	2955	2955	2955	2955	0
147	20231221	161300	109692440	2955	2955	2955	2955	0
148	20231221	161200	109692440	2955	2955	2955	2955	0
149	20231221	161100	109692440	2955	2955	2955	2955	0
150	20231221	161000	109692440	2955	2955	2955	2955	0
151	20231221	160900	109692440	2955	2955	2955	2955	0
152	20231221	160800	109692440	2955	2955	2955	2955	561
153	20231221	160700	109692440	2955	2955	2955	2955	0
154	20231221	160600	109692440	2955	2955	2955	2955	0
155	20231221	160500	109692440	2955	2955	2955	2955	0
156	20231221	160400	109692440	2955	2955	2955	2955	0
157	20231221	160300	109692440	2955	2955	2955	2955	0
158	20231221	160200	109692440	2955	2955	2955	2955	0
159	20231221	160100	109692440	2955	2955	2955	2955	0
160	20231221	160000	109692440	2955	2955	2955	2955	0
161	20231221	155900	109692440	2955	2955	2955	2955	0
162	20231221	155800	109692440	2955	2955	2955	2955	0
163	20231221	155700	109692440	2955	2955	2955	2955	0
164	20231221	155600	109692440	2955	2955	2955	2955	0
165	20231221	155500	109692440	2955	2955	2955	2955	0
166	20231221	155400	109692440	2955	2955	2955	2955	0
167	20231221	155300	109692440	2955	2955	2955	2955	0
168	20231221	155200	109692440	2955	2955	2955	2955	0
169	20231221	155100	109692440	2955	2955	2955	2955	0
170	20231221	155000	109692440	2955	2955	2955	2955	0
171	20231221	154900	109692440	2955	2955	2955	2955	0
172	20231221	154800	109692440	2955	2955	2955	2955	0
173	20231221	154700	109692440	2955	2955	2955	2955	0
174	20231221	154600	109692440	2955	2955	2955	2955	0
175	20231221	154500	109692440	2955	2955	2955	2955	0
176	20231221	154400	109692440	2955	2955	2955	2955	0
177	20231221	154300	109692440	2955	2955	2955	2955	0
178	20231221	154200	109692440	2955	2955	2955	2955	0
179	20231221	154100	109692440	2955	2955	2955	2955	0
180	20231221	154000	109692440	2955	2955	2955	2955	0
181	20231221	153900	109692440	2955	2955	2955	2955	0
182	20231221	153800	109692440	2955	2955	2955	2955	561
183	20231221	153700	109692440	2955	2955	2955	2955	0
184	20231221	153600	109692440	2955	2955	2955	2955	0
185	20231221	153500	109692440	2955	2955	2955	2955	0
186	20231221	153400	109692440	2955	2955	2955	2955	0
187	20231221	153300	109692440	2955	2955	2955	2955	0
188	20231221	153200	109692440	2955	2955	2955	2955	0
189	20231221	153100	109692440	2955	2955	2955	2955	0
190	20231221	153000	109692440	2955	2955	2955	2955	561
191	20231221	152900	108034685	2960	2960	2960	2960	0
192	20231221	152800	108034685	2960	2960	2960	2960	0
193	20231221	152700	108034685	2960	2960	2960	2960	0
194	20231221	152600	108034685	2960	2960	2960	2960	0
195	20231221	152500	108034685	2960	2960	2960	2960	0
196	20231221	152400	108034685	2960	2960	2960	2960	0
197	20231221	152300	108034685	2960	2960	2960	2960	0
198	20231221	152200	108034685	2960	2960	2960	2960	0
199	20231221	152100	108034685	2960	2960	2960	2960	0
200	20231221	152000	108034685	2960	2960	2960	2960	0
201	20231221	151900	108034685	2960	2965	2965	2955	136
202	20231221	151800	107632445	2955	2955	2955	2955	0
203	20231221	151700	107632445	2955	2955	2955	2955	0
204	20231221	151600	107632445	2955	2955	2955	2955	0
205	20231221	151500	107632445	2955	2955	2955	2955	200
206	20231221	151400	107041445	2970	2970	2970	2970	0
207	20231221	151300	107041445	2970	2970	2970	2970	0
208	20231221	151200	107041445	2970	2970	2970	2970	0
209	20231221	151100	107041445	2970	2970	2970	2970	0
210	20231221	151000	107041445	2970	2970	2970	2970	60
211	20231221	150900	106863245	2970	2960	2970	2960	1000
212	20231221	150800	103899495	2955	2955	2955	2955	0
213	20231221	150700	103899495	2955	2955	2955	2955	0
214	20231221	150600	103899495	2955	2955	2955	2955	0
215	20231221	150500	103899495	2955	2955	2955	2955	0
216	20231221	150400	103899495	2955	2955	2955	2955	0
217	20231221	150300	103899495	2955	2955	2955	2955	0
218	20231221	150200	103899495	2955	2955	2955	2955	0
219	20231221	150100	103899495	2955	2955	2955	2955	1000
220	20231221	150000	100944495	2960	2960	2960	2960	0
221	20231221	145900	100944495	2960	2960	2960	2960	0
222	20231221	145800	100944495	2960	2960	2960	2960	0
223	20231221	145700	100944495	2960	2960	2960	2960	0
224	20231221	145600	100944495	2960	2955	2960	2955	351
225	20231221	145500	99907285	2965	2965	2965	2965	0
226	20231221	145400	99907285	2965	2965	2965	2965	0
227	20231221	145300	99907285	2965	2965	2965	2965	0
228	20231221	145200	99907285	2965	2965	2965	2965	0
229	20231221	145100	99907285	2965	2965	2965	2965	0
230	20231221	145000	99907285	2965	2965	2965	2965	0
231	20231221	144900	99907285	2965	2965	2965	2965	0
232	20231221	144800	99907285	2965	2965	2965	2965	0
233	20231221	144700	99907285	2965	2965	2965	2965	0
234	20231221	144600	99907285	2965	2965	2965	2965	1
235	20231221	144500	99904320	2965	2965	2965	2965	13
236	20231221	144400	99865775	2955	2955	2955	2955	0
237	20231221	144300	99865775	2955	2955	2955	2955	0
238	20231221	144200	99865775	2955	2955	2955	2955	150
239	20231221	144100	99422525	2955	2955	2955	2955	0
240	20231221	144000	99422525	2955	2955	2955	2955	0
241	20231221	143900	99422525	2955	2955	2955	2955	0
242	20231221	143800	99422525	2955	2955	2955	2955	2000
243	20231221	143700	93512525	2955	2955	2955	2955	205
244	20231221	143600	92906750	2955	2955	2955	2955	70
245	20231221	143500	92699900	2960	2960	2960	2960	375
246	20231221	143400	91589900	2970	2965	2970	2960	412
247	20231221	143300	90370200	2960	2965	2965	2960	1295
248	20231221	143200	86536935	2970	2970	2970	2970	0
249	20231221	143100	86536935	2970	2970	2970	2970	11
250	20231221	143000	86504265	2975	2975	2975	2975	86
251	20231221	142900	86248415	2975	2975	2975	2975	0
252	20231221	142800	86248415	2975	2975	2975	2975	0
253	20231221	142700	86248415	2975	2975	2975	2975	0
254	20231221	142600	86248415	2975	2975	2975	2975	0
255	20231221	142500	86248415	2975	2975	2975	2975	0
256	20231221	142400	86248415	2975	2975	2975	2975	3
257	20231221	142300	86239490	2975	2975	2975	2975	13
258	20231221	142200	86200815	2970	2970	2970	2970	0
259	20231221	142100	86200815	2970	2970	2970	2970	0
260	20231221	142000	86200815	2970	2970	2970	2970	0
261	20231221	141900	86200815	2970	2970	2970	2970	0
262	20231221	141800	86200815	2970	2970	2970	2970	0
263	20231221	141700	86200815	2970	2970	2970	2970	0
264	20231221	141600	86200815	2970	2970	2970	2970	0
265	20231221	141500	86200815	2970	2970	2970	2970	1
266	20231221	141400	86197845	2980	2980	2980	2980	0
267	20231221	141300	86197845	2980	2980	2980	2980	0
268	20231221	141200	86197845	2980	2980	2980	2980	13
269	20231221	141100	86159105	2980	2980	2980	2980	0
270	20231221	141000	86159105	2980	2980	2980	2980	0
271	20231221	140900	86159105	2980	2980	2980	2980	0
272	20231221	140800	86159105	2980	2980	2980	2980	0
273	20231221	140700	86159105	2980	2980	2980	2980	0
274	20231221	140600	86159105	2980	2980	2980	2980	0
275	20231221	140500	86159105	2980	2980	2980	2980	0
276	20231221	140400	86159105	2980	2980	2980	2980	0
277	20231221	140300	86159105	2980	2980	2980	2980	0
278	20231221	140200	86159105	2980	2980	2980	2980	0
279	20231221	140100	86159105	2980	2980	2980	2980	13
280	20231221	140000	86120365	2980	2980	2980	2980	0
281	20231221	135900	86120365	2980	2980	2980	2980	0
282	20231221	135800	86120365	2980	2980	2980	2980	0
283	20231221	135700	86120365	2980	2980	2980	2980	2353
284	20231221	135600	79108425	2975	2975	2975	2975	0
285	20231221	135500	79108425	2975	2975	2975	2975	0
286	20231221	135400	79108425	2975	2975	2975	2975	801
287	20231221	135300	76725450	2975	2975	2975	2975	0
288	20231221	135200	76725450	2975	2975	2975	2975	90
289	20231221	135100	76457700	2975	2975	2975	2975	2010
290	20231221	135000	70477950	2975	2975	2975	2975	13
291	20231221	134900	70439275	2975	2970	2975	2970	8
292	20231221	134800	70415485	2970	2970	2970	2970	0
293	20231221	134700	70415485	2970	2970	2970	2970	1
294	20231221	134600	70412515	2960	2960	2960	2960	845
295	20231221	134500	67911315	2960	2970	2970	2960	283
296	20231221	134400	67073615	2970	2970	2970	2970	10
297	20231221	134300	67043915	2970	2970	2970	2970	1
298	20231221	134200	67040945	2970	2970	2970	2970	4
299	20231221	134100	67029065	2975	2975	2975	2975	0
300	20231221	134000	67029065	2975	2975	2975	2975	0
301	20231221	133900	67029065	2975	2975	2975	2975	13
302	20231221	133800	66990390	2975	2975	2975	2975	0
303	20231221	133700	66990390	2975	2975	2975	2975	0
304	20231221	133600	66990390	2975	2975	2975	2975	0
305	20231221	133500	66990390	2975	2975	2975	2975	0
306	20231221	133400	66990390	2975	2975	2975	2975	0
307	20231221	133300	66990390	2975	2975	2975	2975	1
308	20231221	133200	66987415	2975	2975	2975	2975	0
309	20231221	133100	66987415	2975	2975	2975	2975	0
310	20231221	133000	66987415	2975	2975	2975	2975	0
311	20231221	132900	66987415	2975	2975	2975	2975	0
312	20231221	132800	66987415	2975	2975	2975	2975	13
313	20231221	132700	66948740	2975	2975	2975	2975	0
314	20231221	132600	66948740	2975	2975	2975	2975	0
315	20231221	132500	66948740	2975	2975	2975	2975	0
316	20231221	132400	66948740	2975	2975	2975	2975	1
317	20231221	132300	66945765	2980	2980	2980	2980	0
318	20231221	132200	66945765	2980	2980	2980	2980	0
319	20231221	132100	66945765	2980	2980	2980	2980	0
320	20231221	132000	66945765	2980	2980	2980	2980	0
321	20231221	131900	66945765	2980	2980	2980	2980	0
322	20231221	131800	66945765	2980	2980	2980	2980	0
323	20231221	131700	66945765	2980	2980	2980	2980	13
324	20231221	131600	66907025	2975	2975	2975	2975	0
325	20231221	131500	66907025	2975	2975	2975	2975	0
326	20231221	131400	66907025	2975	2975	2975	2975	1
327	20231221	131300	66904050	2980	2980	2980	2980	0
328	20231221	131200	66904050	2980	2980	2980	2980	1000
329	20231221	131100	63924050	2980	2980	2980	2980	2
330	20231221	131000	63918090	2980	2980	2980	2980	0
331	20231221	130900	63918090	2980	2980	2980	2980	0
332	20231221	130800	63918090	2980	2980	2980	2980	2
333	20231221	130700	63912130	2960	2970	2970	2960	883
334	20231221	130600	61297170	2980	2980	2980	2980	14
335	20231221	130500	61255450	2980	2980	2980	2980	1000
336	20231221	130400	58275450	2980	2980	2980	2980	1000
337	20231221	130300	55295450	2980	2980	2980	2980	0
338	20231221	130200	55295450	2980	2980	2980	2980	0
339	20231221	130100	55295450	2980	2980	2980	2980	0
340	20231221	130000	55295450	2980	2980	2980	2980	10
341	20231221	125900	55265650	2980	2980	2980	2980	1000
342	20231221	125800	52285650	2980	2980	2980	2980	0
343	20231221	125700	52285650	2980	2980	2980	2980	0
344	20231221	125600	52285650	2980	2980	2980	2980	1000
345	20231221	125500	49305650	2980	2980	2980	2980	13
346	20231221	125400	49266910	2975	2975	2975	2975	0
347	20231221	125300	49266910	2975	2975	2975	2975	0
348	20231221	125200	49266910	2975	2975	2975	2975	0
349	20231221	125100	49266910	2975	2975	2975	2975	2
350	20231221	125000	49260960	2975	2975	2975	2975	1
351	20231221	124900	49257985	2980	2980	2980	2980	0
352	20231221	124800	49257985	2980	2980	2980	2980	0
353	20231221	124700	49257985	2980	2980	2980	2980	0
354	20231221	124600	49257985	2980	2980	2980	2980	0
355	20231221	124500	49257985	2980	2980	2980	2980	0
356	20231221	124400	49257985	2980	2980	2980	2980	17
357	20231221	124300	49207325	2980	2980	2980	2980	0
358	20231221	124200	49207325	2980	2980	2980	2980	0
359	20231221	124100	49207325	2980	2980	2980	2980	2001
360	20231221	124000	43244345	2965	2980	2980	2965	4
361	20231221	123900	43232460	2980	2980	2980	2980	0
362	20231221	123800	43232460	2980	2980	2980	2980	0
363	20231221	123700	43232460	2980	2980	2980	2980	0
364	20231221	123600	43232460	2980	2980	2980	2980	0
365	20231221	123500	43232460	2980	2980	2980	2980	0
366	20231221	123400	43232460	2980	2980	2980	2980	0
367	20231221	123300	43232460	2980	2980	2980	2980	14
368	20231221	123200	43190740	2980	2970	2980	2970	1394
369	20231221	123100	39044270	2970	2970	2970	2970	1
370	20231221	123000	39041300	2970	2970	2970	2970	0
371	20231221	122900	39041300	2970	2970	2970	2970	0
372	20231221	122800	39041300	2970	2970	2970	2970	0
373	20231221	122700	39041300	2970	2970	2970	2970	0
374	20231221	122600	39041300	2970	2970	2970	2970	0
375	20231221	122500	39041300	2970	2970	2970	2970	0
376	20231221	122400	39041300	2970	2970	2970	2970	0
377	20231221	122300	39041300	2970	2970	2970	2970	1
378	20231221	122200	39038330	2970	2970	2970	2970	14
379	20231221	122100	38996750	2970	2970	2970	2970	0
380	20231221	122000	38996750	2970	2970	2970	2970	0
381	20231221	121900	38996750	2970	2970	2970	2970	0
382	20231221	121800	38996750	2970	2970	2970	2970	0
383	20231221	121700	38996750	2970	2970	2970	2970	0
384	20231221	121600	38996750	2970	2970	2970	2970	51
385	20231221	121500	38845280	2970	2970	2970	2970	0
386	20231221	121400	38845280	2970	2970	2970	2970	7
387	20231221	121300	38824490	2970	2970	2970	2970	202
388	20231221	121200	38224550	2970	2970	2970	2970	0
389	20231221	121100	38224550	2970	2965	2970	2965	15
390	20231221	121000	38180005	2970	2970	2970	2970	1
391	20231221	120900	38177035	2970	2970	2970	2970	0
392	20231221	120800	38177035	2970	2970	2970	2970	0
393	20231221	120700	38177035	2970	2970	2970	2970	0
394	20231221	120600	38177035	2970	2970	2970	2970	0
395	20231221	120500	38177035	2970	2970	2970	2970	0
396	20231221	120400	38177035	2970	2970	2970	2970	1
397	20231221	120300	38174065	2970	2970	2970	2970	1
398	20231221	120200	38171095	2970	2970	2970	2970	0
399	20231221	120100	38171095	2970	2975	2975	2970	2
400	20231221	120000	38165150	2975	2970	2975	2970	802
401	20231221	115900	35783140	2970	2970	2970	2970	0
402	20231221	115800	35783140	2970	2970	2970	2970	0
403	20231221	115700	35783140	2970	2970	2970	2970	0
404	20231221	115600	35783140	2970	2970	2970	2970	0
405	20231221	115500	35783140	2970	2970	2970	2970	0
406	20231221	115400	35783140	2970	2970	2970	2970	0
407	20231221	115300	35783140	2970	2970	2970	2970	1
408	20231221	115200	35780170	2965	2965	2965	2965	0
409	20231221	115100	35780170	2965	2970	2970	2965	2
410	20231221	115000	35774235	2970	2970	2970	2970	2
411	20231221	114900	35768295	2970	2970	2970	2970	14
412	20231221	114800	35726715	2970	2970	2970	2970	5
413	20231221	114700	35711865	2970	2970	2970	2970	0
414	20231221	114600	35711865	2970	2970	2970	2970	150
415	20231221	114500	35266365	2970	2970	2970	2970	20
416	20231221	114400	35206965	2970	2970	2970	2970	0
417	20231221	114300	35206965	2970	2970	2970	2970	1
418	20231221	114200	35203995	2960	2960	2960	2960	102
419	20231221	114100	34902075	2960	2960	2960	2960	178
420	20231221	114000	34375195	2970	2970	2970	2970	0
421	20231221	113900	34375195	2970	2970	2970	2970	0
422	20231221	113800	34375195	2970	2970	2970	2970	14
423	20231221	113700	34333615	2970	2970	2970	2970	0
424	20231221	113600	34333615	2970	2970	2970	2970	1
425	20231221	113500	34330645	2960	2960	2960	2960	0
426	20231221	113400	34330645	2960	2960	2960	2960	0
427	20231221	113300	34330645	2960	2960	2960	2960	2
428	20231221	113200	34324725	2960	2960	2960	2960	0
429	20231221	113100	34324725	2960	2960	2960	2960	33
430	20231221	113000	34227045	2965	2965	2965	2965	6
431	20231221	112900	34209255	2965	2965	2965	2965	37
432	20231221	112800	34099550	2965	2965	2965	2965	0
433	20231221	112700	34099550	2965	2965	2965	2965	14
434	20231221	112600	34058040	2965	2965	2965	2965	0
435	20231221	112500	34058040	2965	2965	2965	2965	0
436	20231221	112400	34058040	2965	2965	2965	2965	0
437	20231221	112300	34058040	2965	2965	2965	2965	0
438	20231221	112200	34058040	2965	2965	2965	2965	0
439	20231221	112100	34058040	2965	2965	2965	2965	0
440	20231221	112000	34058040	2965	2965	2965	2965	0
441	20231221	111900	34058040	2965	2965	2965	2965	0
442	20231221	111800	34058040	2965	2965	2965	2965	0
443	20231221	111700	34058040	2965	2965	2965	2965	0
444	20231221	111600	34058040	2965	2965	2965	2965	14
445	20231221	111500	34016530	2960	2960	2960	2960	0
446	20231221	111400	34016530	2960	2960	2960	2960	0
447	20231221	111300	34016530	2960	2960	2960	2960	0
448	20231221	111200	34016530	2960	2960	2960	2960	0
449	20231221	111100	34016530	2960	2960	2960	2960	0
450	20231221	111000	34016530	2960	2960	2960	2960	0
451	20231221	110900	34016530	2960	2960	2960	2960	0
452	20231221	110800	34016530	2960	2960	2960	2960	0
453	20231221	110700	34016530	2960	2960	2960	2960	406
454	20231221	110600	32814770	2960	2960	2960	2960	0
455	20231221	110500	32814770	2960	2960	2960	2960	94
456	20231221	110400	32536530	2965	2965	2965	2965	0
457	20231221	110300	32536530	2965	2965	2965	2965	0
458	20231221	110200	32536530	2965	2965	2965	2965	0
459	20231221	110100	32536530	2965	2965	2965	2965	0
460	20231221	110000	32536530	2965	2965	2965	2965	0
461	20231221	105900	32536530	2965	2965	2965	2965	9
462	20231221	105800	32509845	2965	2965	2965	2965	0
463	20231221	105700	32509845	2965	2965	2965	2965	0
464	20231221	105600	32509845	2965	2965	2965	2965	0
465	20231221	105500	32509845	2965	2965	2965	2965	1
466	20231221	105400	32506880	2960	2960	2960	2960	0
467	20231221	105300	32506880	2960	2960	2960	2960	0
468	20231221	105200	32506880	2960	2960	2960	2960	0
469	20231221	105100	32506880	2960	2960	2960	2960	0
470	20231221	105000	32506880	2960	2960	2960	2960	0
471	20231221	104900	32506880	2960	2960	2960	2960	1000
472	20231221	104800	29546880	2965	2965	2965	2965	0
473	20231221	104700	29546880	2965	2965	2965	2965	0
474	20231221	104600	29546880	2965	2965	2965	2965	704
475	20231221	104500	27459520	2965	2965	2965	2965	200
476	20231221	104400	26866520	2965	2965	2965	2965	0
477	20231221	104300	26866520	2965	2965	2965	2965	340
478	20231221	104200	25858420	2970	2970	2970	2970	0
479	20231221	104100	25858420	2970	2970	2970	2970	1
480	20231221	104000	25855450	2965	2965	2965	2965	3
481	20231221	103900	25846555	2970	2970	2970	2970	0
482	20231221	103800	25846555	2970	2970	2970	2970	0
483	20231221	103700	25846555	2970	2970	2970	2970	0
484	20231221	103600	25846555	2970	2970	2970	2970	100
485	20231221	103500	25549555	2970	2970	2970	2970	0
486	20231221	103400	25549555	2970	2970	2970	2970	55
487	20231221	103300	25386205	2970	2970	2970	2970	1
488	20231221	103200	25383235	2970	2970	2970	2970	0
489	20231221	103100	25383235	2970	2970	2970	2970	0
490	20231221	103000	25383235	2970	2970	2970	2970	0
491	20231221	102900	25383235	2970	2970	2970	2970	0
492	20231221	102800	25383235	2970	2970	2970	2970	0
493	20231221	102700	25383235	2970	2970	2970	2970	0
494	20231221	102600	25383235	2970	2970	2970	2970	100
495	20231221	102500	25086235	2970	2970	2970	2970	1
496	20231221	102400	25083265	2970	2970	2970	2970	0
497	20231221	102300	25083265	2970	2970	2970	2970	0
498	20231221	102200	25083265	2970	2970	2970	2970	0
499	20231221	102100	25083265	2970	2970	2970	2970	0
500	20231221	102000	25083265	2970	2970	2970	2970	0
501	20231221	101900	25083265	2970	2970	2970	2970	368
502	20231221	101800	23990305	2970	2970	2970	2970	0
503	20231221	101700	23990305	2970	2970	2970	2970	0
504	20231221	101600	23990305	2970	2970	2970	2970	0
505	20231221	101500	23990305	2970	2970	2970	2970	2
506	20231221	101400	23984365	2970	2970	2970	2970	0
507	20231221	101300	23984365	2970	2970	2970	2970	0
508	20231221	101200	23984365	2970	2970	2970	2970	0
509	20231221	101100	23984365	2970	2970	2970	2970	0
510	20231221	101000	23984365	2970	2970	2970	2970	0
511	20231221	100900	23984365	2970	2970	2970	2970	0
512	20231221	100800	23984365	2970	2970	2970	2970	0
513	20231221	100700	23984365	2970	2970	2970	2970	0
514	20231221	100600	23984365	2970	2970	2970	2970	9
515	20231221	100500	23957635	2975	2975	2975	2975	0
516	20231221	100400	23957635	2975	2975	2975	2975	0
517	20231221	100300	23957635	2975	2975	2975	2975	0
518	20231221	100200	23957635	2975	2970	2975	2970	8
519	20231221	100100	23933860	2965	2965	2965	2965	65
520	20231221	100000	23741135	2965	2970	2970	2965	152
521	20231221	095900	23290195	2975	2975	2975	2975	2
522	20231221	095800	23284245	2970	2970	2970	2970	0
523	20231221	095700	23284245	2970	2970	2970	2970	0
524	20231221	095600	23284245	2970	2970	2970	2970	0
525	20231221	095500	23284245	2970	2970	2970	2970	0
526	20231221	095400	23284245	2970	2970	2970	2970	0
527	20231221	095300	23284245	2970	2970	2970	2970	0
528	20231221	095200	23284245	2970	2970	2970	2970	0
529	20231221	095100	23284245	2970	2970	2970	2970	0
530	20231221	095000	23284245	2970	2970	2970	2970	241
531	20231221	094900	22568475	2970	2970	2970	2970	0
532	20231221	094800	22568475	2970	2970	2970	2970	0
533	20231221	094700	22568475	2970	2970	2970	2970	0
534	20231221	094600	22568475	2970	2970	2970	2970	64
535	20231221	094500	22378395	2965	2965	2965	2965	0
536	20231221	094400	22378395	2965	2965	2965	2965	0
537	20231221	094300	22378395	2965	2965	2965	2965	0
538	20231221	094200	22378395	2965	2965	2965	2965	0
539	20231221	094100	22378395	2965	2965	2965	2965	0
540	20231221	094000	22378395	2965	2965	2965	2965	0
541	20231221	093900	22378395	2965	2965	2965	2965	182
542	20231221	093800	21838765	2965	2965	2965	2965	0
543	20231221	093700	21838765	2965	2965	2965	2965	0
544	20231221	093600	21838765	2965	2965	2965	2965	0
545	20231221	093500	21838765	2965	2965	2965	2965	0
546	20231221	093400	21838765	2965	2965	2965	2965	5
547	20231221	093300	21823940	2965	2965	2965	2965	3
548	20231221	093200	21815045	2965	2965	2965	2965	0
549	20231221	093100	21815045	2965	2965	2965	2965	183
550	20231221	093000	21272450	2965	2965	2965	2965	0
551	20231221	092900	21272450	2965	2965	2965	2965	0
552	20231221	092800	21272450	2965	2970	2970	2965	101
553	20231221	092700	20972980	2970	2970	2970	2970	8
554	20231221	092600	20949220	2970	2970	2970	2970	0
555	20231221	092500	20949220	2970	2970	2970	2970	0
556	20231221	092400	20949220	2970	2970	2970	2970	0
557	20231221	092300	20949220	2970	2970	2970	2970	5
558	20231221	092200	20934370	2970	2970	2970	2970	0
559	20231221	092100	20934370	2970	2970	2970	2970	0
560	20231221	092000	20934370	2970	2970	2970	2970	0
561	20231221	091900	20934370	2970	2970	2970	2970	27
562	20231221	091800	20854180	2965	2965	2965	2965	0
563	20231221	091700	20854180	2965	2965	2965	2965	0
564	20231221	091600	20854180	2965	2965	2965	2965	0
565	20231221	091500	20854180	2965	2965	2965	2965	0
566	20231221	091400	20854180	2965	2965	2965	2965	0
567	20231221	091300	20854180	2965	2965	2965	2965	0
568	20231221	091200	20854180	2965	2965	2965	2965	0
569	20231221	091100	20854180	2965	2965	2965	2965	0
570	20231221	091000	20854180	2965	2965	2965	2965	0
571	20231221	090900	20854180	2965	2965	2965	2965	893
572	20231221	090800	18206435	2965	2965	2965	2955	800
573	20231221	090700	15836155	2955	2955	2955	2955	0
574	20231221	090600	15836155	2955	2955	2955	2955	0
575	20231221	090500	15836155	2955	2955	2955	2955	0
576	20231221	090400	15836155	2955	2955	2955	2955	4
577	20231221	090300	15824335	2950	2950	2950	2950	0
578	20231221	090200	15824335	2950	2955	2955	2950	200
579	20231221	090100	15234325	2950	2970	2970	2950	619
580	20231221	090000	13407015	2975	2980	2980	2975	4499