KissMeData/003080/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183800	194848310	2920	2920	2920	2920	974
3	20231227	183700	194848310	2920	2920	2920	2920	0
4	20231227	183600	194848310	2920	2920	2920	2920	0
5	20231227	183500	194848310	2920	2920	2920	2920	0
6	20231227	183400	194848310	2920	2920	2920	2920	0
7	20231227	183300	194848310	2920	2920	2920	2920	0
8	20231227	183200	194848310	2920	2920	2920	2920	0
9	20231227	183100	194848310	2920	2920	2920	2920	0
10	20231227	183000	194848310	2920	2920	2920	2920	0
11	20231227	182900	194848310	2920	2920	2920	2920	0
12	20231227	182800	194848310	2920	2920	2920	2920	0
13	20231227	182700	194848310	2920	2920	2920	2920	0
14	20231227	182600	194848310	2920	2920	2920	2920	0
15	20231227	182500	194848310	2920	2920	2920	2920	0
16	20231227	182400	194848310	2920	2920	2920	2920	0
17	20231227	182300	194848310	2920	2920	2920	2920	0
18	20231227	182200	194848310	2920	2920	2920	2920	0
19	20231227	182100	194848310	2920	2920	2920	2920	0
20	20231227	182000	194848310	2920	2920	2920	2920	0
21	20231227	181900	194848310	2920	2920	2920	2920	0
22	20231227	181800	194848310	2920	2920	2920	2920	0
23	20231227	181700	194848310	2920	2920	2920	2920	0
24	20231227	181600	194848310	2920	2920	2920	2920	0
25	20231227	181500	194848310	2920	2920	2920	2920	0
26	20231227	181400	194848310	2920	2920	2920	2920	0
27	20231227	181300	194848310	2920	2920	2920	2920	0
28	20231227	181200	194848310	2920	2920	2920	2920	0
29	20231227	181100	194848310	2920	2920	2920	2920	0
30	20231227	181000	194848310	2920	2920	2920	2920	0
31	20231227	180900	194848310	2920	2920	2920	2920	0
32	20231227	180800	194848310	2920	2920	2920	2920	974
33	20231227	180700	194848310	2920	2920	2920	2920	0
34	20231227	180600	194848310	2920	2920	2920	2920	0
35	20231227	180500	194848310	2920	2920	2920	2920	0
36	20231227	180400	194848310	2920	2920	2920	2920	0
37	20231227	180300	194848310	2920	2920	2920	2920	0
38	20231227	180200	194848310	2920	2920	2920	2920	0
39	20231227	180100	194848310	2920	2920	2920	2920	0
40	20231227	180000	194848310	2920	2920	2920	2920	0
41	20231227	175900	194848310	2920	2920	2920	2920	0
42	20231227	175800	194848310	2920	2920	2920	2920	0
43	20231227	175700	194848310	2920	2920	2920	2920	0
44	20231227	175600	194848310	2920	2920	2920	2920	0
45	20231227	175500	194848310	2920	2920	2920	2920	0
46	20231227	175400	194848310	2920	2920	2920	2920	0
47	20231227	175300	194848310	2920	2920	2920	2920	0
48	20231227	175200	194848310	2920	2920	2920	2920	0
49	20231227	175100	194848310	2920	2920	2920	2920	0
50	20231227	175000	194848310	2920	2920	2920	2920	0
51	20231227	174900	194848310	2920	2920	2920	2920	0
52	20231227	174800	194848310	2920	2920	2920	2920	0
53	20231227	174700	194848310	2920	2920	2920	2920	0
54	20231227	174600	194848310	2920	2920	2920	2920	0
55	20231227	174500	194848310	2920	2920	2920	2920	0
56	20231227	174400	194848310	2920	2920	2920	2920	0
57	20231227	174300	194848310	2920	2920	2920	2920	0
58	20231227	174200	194848310	2920	2920	2920	2920	0
59	20231227	174100	194848310	2920	2920	2920	2920	0
60	20231227	174000	194848310	2920	2920	2920	2920	0
61	20231227	173900	194848310	2920	2920	2920	2920	0
62	20231227	173800	194848310	2920	2920	2920	2920	974
63	20231227	173700	194848310	2920	2920	2920	2920	0
64	20231227	173600	194848310	2920	2920	2920	2920	0
65	20231227	173500	194848310	2920	2920	2920	2920	0
66	20231227	173400	194848310	2920	2920	2920	2920	0
67	20231227	173300	194848310	2920	2920	2920	2920	0
68	20231227	173200	194848310	2920	2920	2920	2920	0
69	20231227	173100	194848310	2920	2920	2920	2920	0
70	20231227	173000	194848310	2920	2920	2920	2920	0
71	20231227	172900	194848310	2920	2920	2920	2920	0
72	20231227	172800	194848310	2920	2920	2920	2920	0
73	20231227	172700	194848310	2920	2920	2920	2920	0
74	20231227	172600	194848310	2920	2920	2920	2920	0
75	20231227	172500	194848310	2920	2920	2920	2920	0
76	20231227	172400	194848310	2920	2920	2920	2920	0
77	20231227	172300	194848310	2920	2920	2920	2920	0
78	20231227	172200	194848310	2920	2920	2920	2920	0
79	20231227	172100	194848310	2920	2920	2920	2920	0
80	20231227	172000	194848310	2920	2920	2920	2920	0
81	20231227	171900	194848310	2920	2920	2920	2920	0
82	20231227	171800	194848310	2920	2920	2920	2920	0
83	20231227	171700	194848310	2920	2920	2920	2920	0
84	20231227	171600	194848310	2920	2920	2920	2920	0
85	20231227	171500	194848310	2920	2920	2920	2920	0
86	20231227	171400	194848310	2920	2920	2920	2920	0
87	20231227	171300	194848310	2920	2920	2920	2920	0
88	20231227	171200	194848310	2920	2920	2920	2920	0
89	20231227	171100	194848310	2920	2920	2920	2920	0
90	20231227	171000	194848310	2920	2920	2920	2920	0
91	20231227	170900	194848310	2920	2920	2920	2920	0
92	20231227	170800	194848310	2920	2920	2920	2920	974
93	20231227	170700	194848310	2920	2920	2920	2920	0
94	20231227	170600	194848310	2920	2920	2920	2920	0
95	20231227	170500	194848310	2920	2920	2920	2920	0
96	20231227	170400	194848310	2920	2920	2920	2920	0
97	20231227	170300	194848310	2920	2920	2920	2920	0
98	20231227	170200	194848310	2920	2920	2920	2920	0
99	20231227	170100	194848310	2920	2920	2920	2920	0
100	20231227	170000	194848310	2920	2920	2920	2920	0
101	20231227	165900	194848310	2920	2920	2920	2920	0
102	20231227	165800	194848310	2920	2920	2920	2920	0
103	20231227	165700	194848310	2920	2920	2920	2920	0
104	20231227	165600	194848310	2920	2920	2920	2920	0
105	20231227	165500	194848310	2920	2920	2920	2920	0
106	20231227	165400	194848310	2920	2920	2920	2920	0
107	20231227	165300	194848310	2920	2920	2920	2920	0
108	20231227	165200	194848310	2920	2920	2920	2920	0
109	20231227	165100	194848310	2920	2920	2920	2920	0
110	20231227	165000	194848310	2920	2920	2920	2920	0
111	20231227	164900	194848310	2920	2920	2920	2920	0
112	20231227	164800	194848310	2920	2920	2920	2920	0
113	20231227	164700	194848310	2920	2920	2920	2920	0
114	20231227	164600	194848310	2920	2920	2920	2920	0
115	20231227	164500	194848310	2920	2920	2920	2920	0
116	20231227	164400	194848310	2920	2920	2920	2920	0
117	20231227	164300	194848310	2920	2920	2920	2920	0
118	20231227	164200	194848310	2920	2920	2920	2920	0
119	20231227	164100	194848310	2920	2920	2920	2920	0
120	20231227	164000	194848310	2920	2920	2920	2920	0
121	20231227	163900	194848310	2920	2920	2920	2920	0
122	20231227	163800	194848310	2920	2920	2920	2920	974
123	20231227	163700	194848310	2920	2920	2920	2920	0
124	20231227	163600	194848310	2920	2920	2920	2920	0
125	20231227	163500	194848310	2920	2920	2920	2920	0
126	20231227	163400	194848310	2920	2920	2920	2920	0
127	20231227	163300	194848310	2920	2920	2920	2920	0
128	20231227	163200	194848310	2920	2920	2920	2920	0
129	20231227	163100	194848310	2920	2920	2920	2920	0
130	20231227	163000	194848310	2920	2920	2920	2920	0
131	20231227	162900	194848310	2920	2920	2920	2920	0
132	20231227	162800	194848310	2920	2920	2920	2920	0
133	20231227	162700	194848310	2920	2920	2920	2920	0
134	20231227	162600	194848310	2920	2920	2920	2920	0
135	20231227	162500	194848310	2920	2920	2920	2920	0
136	20231227	162400	194848310	2920	2920	2920	2920	0
137	20231227	162300	194848310	2920	2920	2920	2920	0
138	20231227	162200	194848310	2920	2920	2920	2920	0
139	20231227	162100	194848310	2920	2920	2920	2920	0
140	20231227	162000	194848310	2920	2920	2920	2920	0
141	20231227	161900	194848310	2920	2920	2920	2920	0
142	20231227	161800	194848310	2920	2920	2920	2920	0
143	20231227	161700	194848310	2920	2920	2920	2920	0
144	20231227	161600	194848310	2920	2920	2920	2920	0
145	20231227	161500	194848310	2920	2920	2920	2920	0
146	20231227	161400	194848310	2920	2920	2920	2920	0
147	20231227	161300	194848310	2920	2920	2920	2920	0
148	20231227	161200	194848310	2920	2920	2920	2920	0
149	20231227	161100	194848310	2920	2920	2920	2920	0
150	20231227	161000	194848310	2920	2920	2920	2920	0
151	20231227	160900	194848310	2920	2920	2920	2920	0
152	20231227	160800	194848310	2920	2920	2920	2920	974
153	20231227	160700	194848310	2920	2920	2920	2920	0
154	20231227	160600	194848310	2920	2920	2920	2920	0
155	20231227	160500	194848310	2920	2920	2920	2920	0
156	20231227	160400	194848310	2920	2920	2920	2920	0
157	20231227	160300	194848310	2920	2920	2920	2920	0
158	20231227	160200	194848310	2920	2920	2920	2920	0
159	20231227	160100	194848310	2920	2920	2920	2920	0
160	20231227	160000	194848310	2920	2920	2920	2920	0
161	20231227	155900	194848310	2920	2920	2920	2920	0
162	20231227	155800	194848310	2920	2920	2920	2920	0
163	20231227	155700	194848310	2920	2920	2920	2920	0
164	20231227	155600	194848310	2920	2920	2920	2920	0
165	20231227	155500	194848310	2920	2920	2920	2920	0
166	20231227	155400	194848310	2920	2920	2920	2920	0
167	20231227	155300	194848310	2920	2920	2920	2920	0
168	20231227	155200	194848310	2920	2920	2920	2920	0
169	20231227	155100	194848310	2920	2920	2920	2920	0
170	20231227	155000	194848310	2920	2920	2920	2920	0
171	20231227	154900	194848310	2920	2920	2920	2920	0
172	20231227	154800	194848310	2920	2920	2920	2920	0
173	20231227	154700	194848310	2920	2920	2920	2920	0
174	20231227	154600	194848310	2920	2920	2920	2920	0
175	20231227	154500	194848310	2920	2920	2920	2920	0
176	20231227	154400	194848310	2920	2920	2920	2920	0
177	20231227	154300	194848310	2920	2920	2920	2920	0
178	20231227	154200	194848310	2920	2920	2920	2920	0
179	20231227	154100	194848310	2920	2920	2920	2920	0
180	20231227	154000	194848310	2920	2920	2920	2920	0
181	20231227	153900	194848310	2920	2920	2920	2920	0
182	20231227	153800	194848310	2920	2920	2920	2920	974
183	20231227	153700	194848310	2920	2920	2920	2920	0
184	20231227	153600	194848310	2920	2920	2920	2920	0
185	20231227	153500	194848310	2920	2920	2920	2920	0
186	20231227	153400	194848310	2920	2920	2920	2920	0
187	20231227	153300	194848310	2920	2920	2920	2920	0
188	20231227	153200	194848310	2920	2920	2920	2920	0
189	20231227	153100	194848310	2920	2920	2920	2920	0
190	20231227	153000	194848310	2920	2920	2920	2920	974
191	20231227	152900	192004230	2920	2920	2920	2920	0
192	20231227	152800	192004230	2920	2920	2920	2920	0
193	20231227	152700	192004230	2920	2920	2920	2920	0
194	20231227	152600	192004230	2920	2920	2920	2920	0
195	20231227	152500	192004230	2920	2920	2920	2920	0
196	20231227	152400	192004230	2920	2920	2920	2920	0
197	20231227	152300	192004230	2920	2920	2920	2920	0
198	20231227	152200	192004230	2920	2920	2920	2920	0
199	20231227	152100	192004230	2920	2920	2920	2920	0
200	20231227	152000	192004230	2920	2920	2920	2920	0
201	20231227	151900	192004230	2920	2920	2920	2920	332
202	20231227	151800	191034790	2920	2920	2920	2920	3767
203	20231227	151700	180035150	2915	2925	2925	2915	10173
204	20231227	151600	150334535	2930	2930	2930	2930	139
205	20231227	151500	149927265	2930	2930	2930	2930	1
206	20231227	151400	149924335	2930	2930	2930	2930	0
207	20231227	151300	149924335	2930	2930	2930	2930	35
208	20231227	151200	149821785	2925	2925	2925	2925	0
209	20231227	151100	149821785	2925	2925	2925	2925	219
210	20231227	151000	149181210	2930	2925	2930	2925	684
211	20231227	150900	147177510	2930	2930	2930	2930	0
212	20231227	150800	147177510	2930	2930	2930	2930	500
213	20231227	150700	145712510	2930	2930	2930	2930	500
214	20231227	150600	144247510	2930	2930	2930	2930	0
215	20231227	150500	144247510	2930	2930	2930	2930	0
216	20231227	150400	144247510	2930	2930	2930	2930	0
217	20231227	150300	144247510	2930	2930	2930	2930	27
218	20231227	150200	144168400	2930	2930	2930	2930	0
219	20231227	150100	144168400	2930	2930	2930	2930	1
220	20231227	150000	144165470	2930	2930	2930	2930	0
221	20231227	145900	144165470	2930	2930	2930	2930	0
222	20231227	145800	144165470	2930	2930	2930	2930	0
223	20231227	145700	144165470	2930	2930	2930	2930	100
224	20231227	145600	143872470	2930	2925	2930	2925	214
225	20231227	145500	143246220	2930	2930	2930	2930	200
226	20231227	145400	142660220	2930	2930	2930	2930	100
227	20231227	145300	142367220	2930	2930	2930	2930	0
228	20231227	145200	142367220	2930	2930	2930	2930	0
229	20231227	145100	142367220	2930	2930	2930	2930	0
230	20231227	145000	142367220	2930	2930	2930	2930	0
231	20231227	144900	142367220	2930	2930	2930	2930	1
232	20231227	144800	142364290	2930	2930	2930	2930	0
233	20231227	144700	142364290	2930	2930	2930	2930	396
234	20231227	144600	141204010	2930	2930	2930	2930	1
235	20231227	144500	141201080	2930	2930	2930	2930	5
236	20231227	144400	141186430	2930	2930	2930	2930	0
237	20231227	144300	141186430	2930	2930	2930	2930	5
238	20231227	144200	141171780	2930	2930	2930	2930	0
239	20231227	144100	141171780	2930	2930	2930	2930	5
240	20231227	144000	141157130	2930	2930	2930	2930	0
241	20231227	143900	141157130	2930	2930	2930	2930	5
242	20231227	143800	141142480	2930	2930	2930	2930	0
243	20231227	143700	141142480	2930	2930	2930	2930	5
244	20231227	143600	141127830	2930	2930	2930	2930	0
245	20231227	143500	141127830	2930	2930	2930	2930	5
246	20231227	143400	141113180	2935	2935	2935	2935	0
247	20231227	143300	141113180	2935	2935	2935	2935	5
248	20231227	143200	141098505	2930	2930	2930	2930	114
249	20231227	143100	140764485	2930	2930	2930	2930	250
250	20231227	143000	140031985	2930	2930	2930	2930	14
251	20231227	142900	139990965	2930	2930	2930	2930	0
252	20231227	142800	139990965	2930	2930	2930	2930	0
253	20231227	142700	139990965	2930	2930	2930	2930	0
254	20231227	142600	139990965	2930	2930	2930	2930	0
255	20231227	142500	139990965	2930	2930	2930	2930	1
256	20231227	142400	139988035	2930	2930	2930	2930	0
257	20231227	142300	139988035	2930	2930	2930	2930	0
258	20231227	142200	139988035	2930	2930	2930	2930	0
259	20231227	142100	139988035	2930	2930	2930	2930	20
260	20231227	142000	139929435	2930	2930	2930	2930	0
261	20231227	141900	139929435	2930	2930	2930	2930	5
262	20231227	141800	139914785	2930	2930	2930	2930	7
263	20231227	141700	139894275	2930	2930	2930	2930	0
264	20231227	141600	139894275	2930	2930	2930	2930	0
265	20231227	141500	139894275	2930	2930	2930	2930	0
266	20231227	141400	139894275	2930	2930	2930	2930	0
267	20231227	141300	139894275	2930	2930	2930	2930	0
268	20231227	141200	139894275	2930	2930	2930	2930	0
269	20231227	141100	139894275	2930	2930	2930	2930	0
270	20231227	141000	139894275	2930	2930	2930	2930	0
271	20231227	140900	139894275	2930	2930	2930	2930	0
272	20231227	140800	139894275	2930	2930	2930	2930	0
273	20231227	140700	139894275	2930	2930	2930	2930	0
274	20231227	140600	139894275	2930	2930	2930	2930	0
275	20231227	140500	139894275	2930	2930	2930	2930	0
276	20231227	140400	139894275	2930	2930	2930	2930	0
277	20231227	140300	139894275	2930	2930	2930	2930	0
278	20231227	140200	139894275	2930	2930	2930	2930	0
279	20231227	140100	139894275	2930	2925	2930	2925	50
280	20231227	140000	139748020	2930	2930	2930	2930	0
281	20231227	135900	139748020	2930	2930	2930	2930	0
282	20231227	135800	139748020	2930	2930	2930	2930	0
283	20231227	135700	139748020	2930	2930	2930	2930	0
284	20231227	135600	139748020	2930	2930	2930	2930	0
285	20231227	135500	139748020	2930	2930	2930	2930	0
286	20231227	135400	139748020	2930	2930	2930	2930	9
287	20231227	135300	139721650	2930	2930	2930	2930	0
288	20231227	135200	139721650	2930	2930	2930	2930	0
289	20231227	135100	139721650	2930	2930	2930	2930	0
290	20231227	135000	139721650	2930	2930	2930	2930	0
291	20231227	134900	139721650	2930	2930	2930	2930	1
292	20231227	134800	139718720	2930	2930	2930	2930	0
293	20231227	134700	139718720	2930	2930	2930	2930	0
294	20231227	134600	139718720	2930	2930	2930	2930	0
295	20231227	134500	139718720	2930	2930	2930	2930	0
296	20231227	134400	139718720	2930	2930	2935	2930	107
297	20231227	134300	139405185	2935	2935	2935	2935	0
298	20231227	134200	139405185	2935	2935	2935	2935	0
299	20231227	134100	139405185	2935	2935	2935	2935	0
300	20231227	134000	139405185	2935	2935	2935	2935	10
301	20231227	133900	139375835	2935	2935	2935	2935	0
302	20231227	133800	139375835	2935	2935	2935	2935	1
303	20231227	133700	139372900	2925	2925	2925	2925	298
304	20231227	133600	138501250	2935	2935	2935	2935	1
305	20231227	133500	138498315	2930	2935	2935	2930	2264
306	20231227	133400	131864625	2935	2935	2935	2935	1001
307	20231227	133300	128926690	2930	2930	2930	2930	0
308	20231227	133200	128926690	2930	2930	2930	2930	0
309	20231227	133100	128926690	2930	2930	2930	2930	0
310	20231227	133000	128926690	2930	2930	2930	2930	0
311	20231227	132900	128926690	2930	2930	2930	2930	0
312	20231227	132800	128926690	2930	2930	2930	2930	0
313	20231227	132700	128926690	2930	2930	2930	2930	0
314	20231227	132600	128926690	2930	2930	2930	2930	0
315	20231227	132500	128926690	2930	2930	2930	2930	0
316	20231227	132400	128926690	2930	2930	2930	2930	0
317	20231227	132300	128926690	2930	2930	2930	2930	0
318	20231227	132200	128926690	2930	2930	2930	2930	0
319	20231227	132100	128926690	2930	2930	2930	2930	0
320	20231227	132000	128926690	2930	2930	2930	2930	0
321	20231227	131900	128926690	2930	2930	2930	2930	0
322	20231227	131800	128926690	2930	2930	2930	2930	0
323	20231227	131700	128926690	2930	2930	2930	2930	330
324	20231227	131600	127959790	2935	2935	2935	2935	0
325	20231227	131500	127959790	2935	2935	2935	2935	0
326	20231227	131400	127959790	2935	2935	2935	2935	0
327	20231227	131300	127959790	2935	2935	2935	2935	0
328	20231227	131200	127959790	2935	2935	2935	2935	339
329	20231227	131100	126964825	2935	2935	2935	2935	0
330	20231227	131000	126964825	2935	2935	2935	2935	0
331	20231227	130900	126964825	2935	2935	2935	2935	0
332	20231227	130800	126964825	2935	2935	2935	2935	31
333	20231227	130700	126873840	2935	2935	2935	2935	30
334	20231227	130600	126785790	2935	2935	2935	2935	100
335	20231227	130500	126492290	2935	2935	2935	2935	100
336	20231227	130400	126198790	2945	2945	2945	2945	0
337	20231227	130300	126198790	2945	2945	2945	2945	0
338	20231227	130200	126198790	2945	2945	2945	2945	0
339	20231227	130100	126198790	2945	2945	2945	2945	0
340	20231227	130000	126198790	2945	2945	2945	2945	0
341	20231227	125900	126198790	2945	2945	2945	2945	0
342	20231227	125800	126198790	2945	2935	2945	2935	341
343	20231227	125700	125197945	2945	2945	2945	2945	0
344	20231227	125600	125197945	2945	2945	2945	2945	0
345	20231227	125500	125197945	2945	2945	2945	2945	5
346	20231227	125400	125183220	2945	2945	2945	2945	300
347	20231227	125300	124299720	2945	2945	2945	2945	0
348	20231227	125200	124299720	2945	2945	2945	2945	0
349	20231227	125100	124299720	2945	2945	2945	2945	0
350	20231227	125000	124299720	2945	2945	2945	2945	0
351	20231227	124900	124299720	2945	2945	2945	2945	0
352	20231227	124800	124299720	2945	2945	2945	2945	6
353	20231227	124700	124282050	2945	2945	2945	2945	61
354	20231227	124600	124102405	2945	2945	2945	2945	0
355	20231227	124500	124102405	2945	2945	2945	2945	0
356	20231227	124400	124102405	2945	2945	2945	2945	0
357	20231227	124300	124102405	2945	2945	2945	2945	2
358	20231227	124200	124096515	2945	2945	2945	2945	31
359	20231227	124100	124005220	2945	2945	2945	2945	7
360	20231227	124000	123984605	2935	2935	2935	2935	0
361	20231227	123900	123984605	2935	2935	2935	2935	32
362	20231227	123800	123890685	2945	2935	2945	2935	702
363	20231227	123700	121830295	2945	2945	2945	2945	0
364	20231227	123600	121830295	2945	2935	2945	2935	192
365	20231227	123500	121266765	2945	2945	2945	2945	1
366	20231227	123400	121263820	2945	2945	2945	2945	445
367	20231227	123300	119953295	2950	2950	2950	2950	0
368	20231227	123200	119953295	2950	2950	2950	2950	1
369	20231227	123100	119950345	2945	2945	2945	2945	20
370	20231227	123000	119891445	2945	2935	2945	2935	1864
371	20231227	122900	114405190	2940	2940	2940	2940	0
372	20231227	122800	114405190	2940	2940	2940	2940	0
373	20231227	122700	114405190	2940	2940	2940	2940	0
374	20231227	122600	114405190	2940	2940	2940	2940	0
375	20231227	122500	114405190	2940	2940	2940	2940	0
376	20231227	122400	114405190	2940	2940	2940	2940	1
377	20231227	122300	114402250	2940	2940	2940	2940	1
378	20231227	122200	114399310	2930	2930	2930	2930	0
379	20231227	122100	114399310	2930	2930	2930	2930	573
380	20231227	122000	112720420	2930	2930	2930	2930	0
381	20231227	121900	112720420	2930	2930	2930	2930	1
382	20231227	121800	112717490	2925	2925	2925	2925	0
383	20231227	121700	112717490	2925	2925	2925	2925	300
384	20231227	121600	111839990	2925	2925	2925	2925	0
385	20231227	121500	111839990	2925	2925	2925	2925	8
386	20231227	121400	111816590	2925	2925	2925	2925	19
387	20231227	121300	111761015	2925	2920	2925	2920	710
388	20231227	121200	109685265	2925	2930	2930	2925	1451
389	20231227	121100	105441080	2940	2940	2940	2940	0
390	20231227	121000	105441080	2940	2940	2940	2940	0
391	20231227	120900	105441080	2940	2940	2940	2940	0
392	20231227	120800	105441080	2940	2940	2940	2940	1
393	20231227	120700	105438140	2930	2930	2930	2930	0
394	20231227	120600	105438140	2930	2930	2930	2930	0
395	20231227	120500	105438140	2930	2930	2930	2930	0
396	20231227	120400	105438140	2930	2930	2930	2930	100
397	20231227	120300	105145140	2940	2940	2940	2940	0
398	20231227	120200	105145140	2940	2940	2940	2940	0
399	20231227	120100	105145140	2940	2940	2940	2940	0
400	20231227	120000	105145140	2940	2940	2940	2940	2
401	20231227	115900	105139260	2940	2940	2940	2940	0
402	20231227	115800	105139260	2940	2940	2940	2940	0
403	20231227	115700	105139260	2940	2940	2940	2940	0
404	20231227	115600	105139260	2940	2940	2940	2940	0
405	20231227	115500	105139260	2940	2940	2940	2940	1
406	20231227	115400	105136320	2940	2940	2940	2940	0
407	20231227	115300	105136320	2940	2940	2940	2940	0
408	20231227	115200	105136320	2940	2940	2940	2940	0
409	20231227	115100	105136320	2940	2925	2940	2925	495
410	20231227	115000	103688430	2930	2930	2940	2930	895
411	20231227	114900	101066070	2940	2940	2940	2940	0
412	20231227	114800	101066070	2940	2940	2940	2940	5
413	20231227	114700	101051370	2940	2940	2940	2940	0
414	20231227	114600	101051370	2940	2940	2940	2940	0
415	20231227	114500	101051370	2940	2940	2940	2940	0
416	20231227	114400	101051370	2940	2940	2940	2940	0
417	20231227	114300	101051370	2940	2940	2940	2940	0
418	20231227	114200	101051370	2940	2940	2940	2940	0
419	20231227	114100	101051370	2940	2940	2940	2940	0
420	20231227	114000	101051370	2940	2940	2940	2940	0
421	20231227	113900	101051370	2940	2940	2940	2940	1
422	20231227	113800	101048430	2940	2940	2940	2940	0
423	20231227	113700	101048430	2940	2930	2940	2925	201
424	20231227	113600	100459990	2940	2930	2940	2930	1106
425	20231227	113500	97219400	2940	2935	2940	2935	501
426	20231227	113400	95748960	2940	2940	2940	2940	0
427	20231227	113300	95748960	2940	2940	2940	2940	0
428	20231227	113200	95748960	2940	2940	2940	2935	504
429	20231227	113100	94269710	2935	2935	2935	2935	500
430	20231227	113000	92802210	2940	2940	2940	2940	0
431	20231227	112900	92802210	2940	2940	2940	2940	54
432	20231227	112800	92643450	2945	2935	2945	2935	341
433	20231227	112700	91642605	2945	2945	2945	2945	0
434	20231227	112600	91642605	2945	2945	2945	2945	0
435	20231227	112500	91642605	2945	2945	2945	2945	0
436	20231227	112400	91642605	2945	2945	2945	2945	0
437	20231227	112300	91642605	2945	2945	2945	2945	0
438	20231227	112200	91642605	2945	2945	2945	2945	0
439	20231227	112100	91642605	2945	2945	2945	2945	0
440	20231227	112000	91642605	2945	2945	2945	2945	1
441	20231227	111900	91639660	2940	2945	2945	2940	2
442	20231227	111800	91633775	2945	2945	2945	2945	0
443	20231227	111700	91633775	2945	2935	2945	2935	824
444	20231227	111600	89215325	2945	2945	2945	2945	0
445	20231227	111500	89215325	2945	2945	2945	2945	0
446	20231227	111400	89215325	2945	2935	2945	2930	5
447	20231227	111300	89200655	2945	2945	2945	2945	0
448	20231227	111200	89200655	2945	2945	2945	2945	0
449	20231227	111100	89200655	2945	2945	2945	2945	0
450	20231227	111000	89200655	2945	2945	2945	2945	20
451	20231227	110900	89141755	2945	2945	2945	2945	0
452	20231227	110800	89141755	2945	2945	2945	2945	13
453	20231227	110700	89103470	2945	2945	2945	2945	0
454	20231227	110600	89103470	2945	2945	2945	2945	0
455	20231227	110500	89103470	2945	2945	2945	2945	0
456	20231227	110400	89103470	2945	2945	2945	2945	0
457	20231227	110300	89103470	2945	2945	2945	2945	50
458	20231227	110200	88956220	2945	2945	2945	2945	0
459	20231227	110100	88956220	2945	2945	2945	2945	0
460	20231227	110000	88956220	2945	2930	2945	2925	13
461	20231227	105900	88918145	2945	2945	2945	2945	0
462	20231227	105800	88918145	2945	2945	2945	2945	0
463	20231227	105700	88918145	2945	2945	2945	2945	0
464	20231227	105600	88918145	2945	2930	2945	2930	5073
465	20231227	105500	74054240	2945	2945	2945	2935	16
466	20231227	105400	74007260	2945	2945	2945	2935	9
467	20231227	105300	73980825	2935	2935	2935	2935	3
468	20231227	105200	73972020	2945	2945	2945	2945	1
469	20231227	105100	73969075	2945	2945	2945	2945	0
470	20231227	105000	73969075	2945	2945	2945	2945	0
471	20231227	104900	73969075	2945	2945	2945	2945	169
472	20231227	104800	73471370	2945	2945	2945	2945	13
473	20231227	104700	73433085	2945	2945	2945	2945	0
474	20231227	104600	73433085	2945	2945	2945	2945	0
475	20231227	104500	73433085	2945	2945	2945	2945	0
476	20231227	104400	73433085	2945	2945	2945	2930	43
477	20231227	104300	73307065	2935	2945	2945	2935	2
478	20231227	104200	73301185	2945	2945	2945	2945	54
479	20231227	104100	73142155	2945	2945	2945	2945	0
480	20231227	104000	73142155	2945	2945	2945	2945	0
481	20231227	103900	73142155	2945	2945	2945	2945	0
482	20231227	103800	73142155	2945	2945	2945	2945	0
483	20231227	103700	73142155	2945	2945	2945	2930	62
484	20231227	103600	72960465	2935	2935	2935	2935	0
485	20231227	103500	72960465	2935	2935	2935	2935	0
486	20231227	103400	72960465	2935	2935	2935	2935	0
487	20231227	103300	72960465	2935	2935	2935	2935	0
488	20231227	103200	72960465	2935	2935	2935	2935	0
489	20231227	103100	72960465	2935	2935	2935	2935	0
490	20231227	103000	72960465	2935	2945	2945	2935	19
491	20231227	102900	72904680	2935	2930	2940	2930	62
492	20231227	102800	72723005	2925	2925	2925	2925	162
493	20231227	102700	72249155	2925	2925	2925	2925	0
494	20231227	102600	72249155	2925	2925	2925	2925	559
495	20231227	102500	70614080	2940	2940	2940	2940	0
496	20231227	102400	70614080	2940	2940	2940	2940	0
497	20231227	102300	70614080	2940	2940	2940	2940	0
498	20231227	102200	70614080	2940	2940	2940	2940	500
499	20231227	102100	69144080	2925	2930	2930	2920	2079
500	20231227	102000	63068330	2930	2930	2930	2930	0
501	20231227	101900	63068330	2930	2930	2930	2930	452
502	20231227	101800	61743970	2930	2930	2930	2930	102
503	20231227	101700	61445110	2930	2930	2930	2930	0
504	20231227	101600	61445110	2930	2930	2930	2930	0
505	20231227	101500	61445110	2930	2930	2930	2930	0
506	20231227	101400	61445110	2930	2930	2930	2930	0
507	20231227	101300	61445110	2930	2930	2930	2930	0
508	20231227	101200	61445110	2930	2935	2935	2930	1711
509	20231227	101100	56429075	2935	2935	2935	2935	195
510	20231227	101000	55856750	2930	2930	2930	2930	0
511	20231227	100900	55856750	2930	2930	2930	2930	27
512	20231227	100800	55777640	2940	2940	2940	2940	85
513	20231227	100700	55527740	2940	2935	2940	2935	601
514	20231227	100600	53763215	2935	2940	2940	2935	10
515	20231227	100500	53733860	2940	2940	2940	2940	445
516	20231227	100400	52425560	2945	2945	2945	2945	100
517	20231227	100300	52131060	2945	2945	2945	2945	105
518	20231227	100200	51821835	2945	2945	2945	2945	88
519	20231227	100100	51562675	2945	2945	2945	2945	3
520	20231227	100000	51553840	2945	2945	2945	2945	100
521	20231227	095900	51259340	2945	2945	2945	2945	0
522	20231227	095800	51259340	2945	2950	2950	2940	1593
523	20231227	095700	46565285	2950	2955	2955	2950	17
524	20231227	095600	46515120	2960	2960	2960	2960	30
525	20231227	095500	46426320	2960	2960	2960	2960	0
526	20231227	095400	46426320	2960	2965	2965	2960	2
527	20231227	095300	46420395	2970	2970	2970	2970	0
528	20231227	095200	46420395	2970	2970	2970	2970	5
529	20231227	095100	46405545	2955	2955	2955	2955	0
530	20231227	095000	46405545	2955	2955	2955	2955	1
531	20231227	094900	46402590	2955	2955	2955	2955	11
532	20231227	094800	46370085	2955	2955	2955	2955	0
533	20231227	094700	46370085	2955	2955	2955	2955	0
534	20231227	094600	46370085	2955	2955	2955	2955	6
535	20231227	094500	46352355	2955	2955	2955	2955	3
536	20231227	094400	46343490	2970	2955	2970	2955	14
537	20231227	094300	46302060	2955	2955	2955	2955	10
538	20231227	094200	46272510	2955	2955	2955	2955	0
539	20231227	094100	46272510	2955	2955	2955	2955	2
540	20231227	094000	46266600	2955	2955	2955	2955	342
541	20231227	093900	45255990	2955	2955	2955	2955	0
542	20231227	093800	45255990	2955	2955	2955	2955	0
543	20231227	093700	45255990	2955	2955	2955	2955	3
544	20231227	093600	45247125	2955	2955	2955	2955	19
545	20231227	093500	45190980	2955	2955	2955	2955	1
546	20231227	093400	45188025	2950	2950	2950	2950	0
547	20231227	093300	45188025	2950	2950	2950	2950	0
548	20231227	093200	45188025	2950	2960	2960	2950	1152
549	20231227	093100	41787665	2950	2960	2960	2950	5
550	20231227	093000	41772875	2950	2950	2950	2950	59
551	20231227	092900	41598825	2950	2950	2950	2950	2998
552	20231227	092800	32754725	2955	2955	2955	2955	835
553	20231227	092700	30287300	2960	2960	2960	2960	75
554	20231227	092600	30065300	2970	2970	2970	2970	304
555	20231227	092500	29162420	2960	2960	2960	2960	0
556	20231227	092400	29162420	2960	2960	2960	2960	0
557	20231227	092300	29162420	2960	2955	2965	2955	280
558	20231227	092200	28332770	2955	2955	2955	2955	0
559	20231227	092100	28332770	2955	2965	2965	2955	91
560	20231227	092000	28063655	2965	2965	2965	2965	15
561	20231227	091900	28019180	2965	2965	2965	2965	101
562	20231227	091800	27719715	2955	2955	2955	2955	0
563	20231227	091700	27719715	2955	2960	2965	2955	497
564	20231227	091600	26250965	2960	2960	2960	2960	9
565	20231227	091500	26224325	2960	2975	2975	2960	1217
566	20231227	091400	22618150	2965	2970	2970	2965	174
567	20231227	091300	22102165	2970	2975	2975	2970	1288
568	20231227	091200	18274375	2975	2975	2975	2975	147
569	20231227	091100	17837050	2975	2975	2975	2975	0
570	20231227	091000	17837050	2975	2980	2980	2975	157
571	20231227	090900	17369925	2975	2975	2975	2975	0
572	20231227	090800	17369925	2975	2970	2980	2970	124
573	20231227	090700	17000970	2970	2980	2980	2970	854
574	20231227	090600	14463990	2980	2980	2980	2980	1819
575	20231227	090500	9043370	2985	2985	2985	2985	1206
576	20231227	090400	5443460	2995	2995	2995	2995	1
577	20231227	090300	5440465	3000	3000	3000	3000	1
578	20231227	090200	5437465	2980	2980	2980	2980	175
579	20231227	090100	4915965	2970	2970	2970	2970	0
580	20231227	090000	4915965	2970	3010	3010	2970	1639