KissMeData/003080/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183800	95170245	2945	2945	2945	2945	1446
3	20231204	183700	95170245	2945	2945	2945	2945	0
4	20231204	183600	95170245	2945	2945	2945	2945	0
5	20231204	183500	95170245	2945	2945	2945	2945	0
6	20231204	183400	95170245	2945	2945	2945	2945	0
7	20231204	183300	95170245	2945	2945	2945	2945	0
8	20231204	183200	95170245	2945	2945	2945	2945	0
9	20231204	183100	95170245	2945	2945	2945	2945	0
10	20231204	183000	95170245	2945	2945	2945	2945	0
11	20231204	182900	95170245	2945	2945	2945	2945	0
12	20231204	182800	95170245	2945	2945	2945	2945	0
13	20231204	182700	95170245	2945	2945	2945	2945	0
14	20231204	182600	95170245	2945	2945	2945	2945	0
15	20231204	182500	95170245	2945	2945	2945	2945	0
16	20231204	182400	95170245	2945	2945	2945	2945	0
17	20231204	182300	95170245	2945	2945	2945	2945	0
18	20231204	182200	95170245	2945	2945	2945	2945	0
19	20231204	182100	95170245	2945	2945	2945	2945	0
20	20231204	182000	95170245	2945	2945	2945	2945	0
21	20231204	181900	95170245	2945	2945	2945	2945	0
22	20231204	181800	95170245	2945	2945	2945	2945	0
23	20231204	181700	95170245	2945	2945	2945	2945	0
24	20231204	181600	95170245	2945	2945	2945	2945	0
25	20231204	181500	95170245	2945	2945	2945	2945	0
26	20231204	181400	95170245	2945	2945	2945	2945	0
27	20231204	181300	95170245	2945	2945	2945	2945	0
28	20231204	181200	95170245	2945	2945	2945	2945	0
29	20231204	181100	95170245	2945	2945	2945	2945	0
30	20231204	181000	95170245	2945	2945	2945	2945	0
31	20231204	180900	95170245	2945	2945	2945	2945	0
32	20231204	180800	95170245	2945	2945	2945	2945	1446
33	20231204	180700	95170245	2945	2945	2945	2945	0
34	20231204	180600	95170245	2945	2945	2945	2945	0
35	20231204	180500	95170245	2945	2945	2945	2945	0
36	20231204	180400	95170245	2945	2945	2945	2945	0
37	20231204	180300	95170245	2945	2945	2945	2945	0
38	20231204	180200	95170245	2945	2945	2945	2945	0
39	20231204	180100	95170245	2945	2945	2945	2945	0
40	20231204	180000	95170245	2945	2945	2945	2945	0
41	20231204	175900	95170245	2945	2945	2945	2945	0
42	20231204	175800	95170245	2945	2945	2945	2945	0
43	20231204	175700	95170245	2945	2945	2945	2945	0
44	20231204	175600	95170245	2945	2945	2945	2945	0
45	20231204	175500	95170245	2945	2945	2945	2945	0
46	20231204	175400	95170245	2945	2945	2945	2945	0
47	20231204	175300	95170245	2945	2945	2945	2945	0
48	20231204	175200	95170245	2945	2945	2945	2945	0
49	20231204	175100	95170245	2945	2945	2945	2945	0
50	20231204	175000	95170245	2945	2945	2945	2945	0
51	20231204	174900	95170245	2945	2945	2945	2945	0
52	20231204	174800	95170245	2945	2945	2945	2945	0
53	20231204	174700	95170245	2945	2945	2945	2945	0
54	20231204	174600	95170245	2945	2945	2945	2945	0
55	20231204	174500	95170245	2945	2945	2945	2945	0
56	20231204	174400	95170245	2945	2945	2945	2945	0
57	20231204	174300	95170245	2945	2945	2945	2945	0
58	20231204	174200	95170245	2945	2945	2945	2945	0
59	20231204	174100	95170245	2945	2945	2945	2945	0
60	20231204	174000	95170245	2945	2945	2945	2945	0
61	20231204	173900	95170245	2945	2945	2945	2945	0
62	20231204	173800	95170245	2945	2945	2945	2945	1446
63	20231204	173700	95170245	2945	2945	2945	2945	0
64	20231204	173600	95170245	2945	2945	2945	2945	0
65	20231204	173500	95170245	2945	2945	2945	2945	0
66	20231204	173400	95170245	2945	2945	2945	2945	0
67	20231204	173300	95170245	2945	2945	2945	2945	0
68	20231204	173200	95170245	2945	2945	2945	2945	0
69	20231204	173100	95170245	2945	2945	2945	2945	0
70	20231204	173000	95170245	2945	2945	2945	2945	0
71	20231204	172900	95170245	2945	2945	2945	2945	0
72	20231204	172800	95170245	2945	2945	2945	2945	0
73	20231204	172700	95170245	2945	2945	2945	2945	0
74	20231204	172600	95170245	2945	2945	2945	2945	0
75	20231204	172500	95170245	2945	2945	2945	2945	0
76	20231204	172400	95170245	2945	2945	2945	2945	0
77	20231204	172300	95170245	2945	2945	2945	2945	0
78	20231204	172200	95170245	2945	2945	2945	2945	0
79	20231204	172100	95170245	2945	2945	2945	2945	0
80	20231204	172000	95170245	2945	2945	2945	2945	0
81	20231204	171900	95170245	2945	2945	2945	2945	0
82	20231204	171800	95170245	2945	2945	2945	2945	0
83	20231204	171700	95170245	2945	2945	2945	2945	0
84	20231204	171600	95170245	2945	2945	2945	2945	0
85	20231204	171500	95170245	2945	2945	2945	2945	0
86	20231204	171400	95170245	2945	2945	2945	2945	0
87	20231204	171300	95170245	2945	2945	2945	2945	0
88	20231204	171200	95170245	2945	2945	2945	2945	0
89	20231204	171100	95170245	2945	2945	2945	2945	0
90	20231204	171000	95170245	2945	2945	2945	2945	0
91	20231204	170900	95170245	2945	2945	2945	2945	0
92	20231204	170800	95170245	2945	2945	2945	2945	1446
93	20231204	170700	95170245	2945	2945	2945	2945	0
94	20231204	170600	95170245	2945	2945	2945	2945	0
95	20231204	170500	95170245	2945	2945	2945	2945	0
96	20231204	170400	95170245	2945	2945	2945	2945	0
97	20231204	170300	95170245	2945	2945	2945	2945	0
98	20231204	170200	95170245	2945	2945	2945	2945	0
99	20231204	170100	95170245	2945	2945	2945	2945	0
100	20231204	170000	95170245	2945	2945	2945	2945	0
101	20231204	165900	95170245	2945	2945	2945	2945	0
102	20231204	165800	95170245	2945	2945	2945	2945	0
103	20231204	165700	95170245	2945	2945	2945	2945	0
104	20231204	165600	95170245	2945	2945	2945	2945	0
105	20231204	165500	95170245	2945	2945	2945	2945	0
106	20231204	165400	95170245	2945	2945	2945	2945	0
107	20231204	165300	95170245	2945	2945	2945	2945	0
108	20231204	165200	95170245	2945	2945	2945	2945	0
109	20231204	165100	95170245	2945	2945	2945	2945	0
110	20231204	165000	95170245	2945	2945	2945	2945	0
111	20231204	164900	95170245	2945	2945	2945	2945	0
112	20231204	164800	95170245	2945	2945	2945	2945	0
113	20231204	164700	95170245	2945	2945	2945	2945	0
114	20231204	164600	95170245	2945	2945	2945	2945	0
115	20231204	164500	95170245	2945	2945	2945	2945	0
116	20231204	164400	95170245	2945	2945	2945	2945	0
117	20231204	164300	95170245	2945	2945	2945	2945	0
118	20231204	164200	95170245	2945	2945	2945	2945	0
119	20231204	164100	95170245	2945	2945	2945	2945	0
120	20231204	164000	95170245	2945	2945	2945	2945	0
121	20231204	163900	95170245	2945	2945	2945	2945	0
122	20231204	163800	95170245	2945	2945	2945	2945	1446
123	20231204	163700	95170245	2945	2945	2945	2945	0
124	20231204	163600	95170245	2945	2945	2945	2945	0
125	20231204	163500	95170245	2945	2945	2945	2945	0
126	20231204	163400	95170245	2945	2945	2945	2945	0
127	20231204	163300	95170245	2945	2945	2945	2945	0
128	20231204	163200	95170245	2945	2945	2945	2945	0
129	20231204	163100	95170245	2945	2945	2945	2945	0
130	20231204	163000	95170245	2945	2945	2945	2945	0
131	20231204	162900	95170245	2945	2945	2945	2945	0
132	20231204	162800	95170245	2945	2945	2945	2945	0
133	20231204	162700	95170245	2945	2945	2945	2945	0
134	20231204	162600	95170245	2945	2945	2945	2945	0
135	20231204	162500	95170245	2945	2945	2945	2945	0
136	20231204	162400	95170245	2945	2945	2945	2945	0
137	20231204	162300	95170245	2945	2945	2945	2945	0
138	20231204	162200	95170245	2945	2945	2945	2945	0
139	20231204	162100	95170245	2945	2945	2945	2945	0
140	20231204	162000	95170245	2945	2945	2945	2945	0
141	20231204	161900	95170245	2945	2945	2945	2945	0
142	20231204	161800	95170245	2945	2945	2945	2945	0
143	20231204	161700	95170245	2945	2945	2945	2945	0
144	20231204	161600	95170245	2945	2945	2945	2945	0
145	20231204	161500	95170245	2945	2945	2945	2945	0
146	20231204	161400	95170245	2945	2945	2945	2945	0
147	20231204	161300	95170245	2945	2945	2945	2945	0
148	20231204	161200	95170245	2945	2945	2945	2945	0
149	20231204	161100	95170245	2945	2945	2945	2945	0
150	20231204	161000	95170245	2945	2945	2945	2945	0
151	20231204	160900	95170245	2945	2945	2945	2945	0
152	20231204	160800	95170245	2945	2945	2945	2945	1446
153	20231204	160700	95170245	2945	2945	2945	2945	0
154	20231204	160600	95170245	2945	2945	2945	2945	0
155	20231204	160500	95170245	2945	2945	2945	2945	0
156	20231204	160400	95170245	2945	2945	2945	2945	0
157	20231204	160300	95170245	2945	2945	2945	2945	0
158	20231204	160200	95170245	2945	2945	2945	2945	0
159	20231204	160100	95170245	2945	2945	2945	2945	0
160	20231204	160000	95170245	2945	2945	2945	2945	0
161	20231204	155900	95170245	2945	2945	2945	2945	0
162	20231204	155800	95170245	2945	2945	2945	2945	0
163	20231204	155700	95170245	2945	2945	2945	2945	0
164	20231204	155600	95170245	2945	2945	2945	2945	0
165	20231204	155500	95170245	2945	2945	2945	2945	0
166	20231204	155400	95170245	2945	2945	2945	2945	0
167	20231204	155300	95170245	2945	2945	2945	2945	0
168	20231204	155200	95170245	2945	2945	2945	2945	0
169	20231204	155100	95170245	2945	2945	2945	2945	0
170	20231204	155000	95170245	2945	2945	2945	2945	0
171	20231204	154900	95170245	2945	2945	2945	2945	0
172	20231204	154800	95170245	2945	2945	2945	2945	0
173	20231204	154700	95170245	2945	2945	2945	2945	0
174	20231204	154600	95170245	2945	2945	2945	2945	0
175	20231204	154500	95170245	2945	2945	2945	2945	0
176	20231204	154400	95170245	2945	2945	2945	2945	0
177	20231204	154300	95170245	2945	2945	2945	2945	0
178	20231204	154200	95170245	2945	2945	2945	2945	0
179	20231204	154100	95170245	2945	2945	2945	2945	0
180	20231204	154000	95170245	2945	2945	2945	2945	0
181	20231204	153900	95170245	2945	2945	2945	2945	0
182	20231204	153800	95170245	2945	2945	2945	2945	1446
183	20231204	153700	95170245	2945	2945	2945	2945	0
184	20231204	153600	95170245	2945	2945	2945	2945	0
185	20231204	153500	95170245	2945	2945	2945	2945	0
186	20231204	153400	95170245	2945	2945	2945	2945	0
187	20231204	153300	95170245	2945	2945	2945	2945	0
188	20231204	153200	95170245	2945	2945	2945	2945	0
189	20231204	153100	95170245	2945	2945	2945	2945	0
190	20231204	153000	95170245	2945	2945	2945	2945	1446
191	20231204	152900	90911775	2945	2945	2945	2945	0
192	20231204	152800	90911775	2945	2945	2945	2945	0
193	20231204	152700	90911775	2945	2945	2945	2945	0
194	20231204	152600	90911775	2945	2945	2945	2945	0
195	20231204	152500	90911775	2945	2945	2945	2945	0
196	20231204	152400	90911775	2945	2945	2945	2945	0
197	20231204	152300	90911775	2945	2945	2945	2945	0
198	20231204	152200	90911775	2945	2945	2945	2945	0
199	20231204	152100	90911775	2945	2945	2945	2945	0
200	20231204	152000	90911775	2945	2945	2945	2945	0
201	20231204	151900	90911775	2945	2945	2945	2945	1
202	20231204	151800	90908830	2950	2935	2950	2935	587
203	20231204	151700	89184685	2935	2935	2935	2935	1711
204	20231204	151600	84162900	2940	2945	2945	2940	202
205	20231204	151500	83568015	2945	2945	2945	2945	1
206	20231204	151400	83565070	2950	2950	2950	2950	0
207	20231204	151300	83565070	2950	2950	2950	2950	0
208	20231204	151200	83565070	2950	2945	2950	2945	2001
209	20231204	151100	77672120	2945	2945	2945	2945	7
210	20231204	151000	77651505	2945	2945	2945	2945	0
211	20231204	150900	77651505	2945	2945	2945	2945	0
212	20231204	150800	77651505	2945	2940	2945	2940	2000
213	20231204	150700	71763855	2930	2930	2930	2930	0
214	20231204	150600	71763855	2930	2930	2930	2930	1
215	20231204	150500	71760925	2945	2945	2945	2945	0
216	20231204	150400	71760925	2945	2945	2945	2945	0
217	20231204	150300	71760925	2945	2945	2945	2945	0
218	20231204	150200	71760925	2945	2945	2945	2945	0
219	20231204	150100	71760925	2945	2945	2945	2945	0
220	20231204	150000	71760925	2945	2945	2945	2945	0
221	20231204	145900	71760925	2945	2945	2945	2945	0
222	20231204	145800	71760925	2945	2945	2945	2945	0
223	20231204	145700	71760925	2945	2945	2945	2945	2
224	20231204	145600	71755035	2945	2935	2945	2935	2000
225	20231204	145500	65873400	2930	2930	2930	2930	0
226	20231204	145400	65873400	2930	2930	2930	2930	0
227	20231204	145300	65873400	2930	2930	2930	2930	0
228	20231204	145200	65873400	2930	2930	2930	2930	505
229	20231204	145100	64393750	2930	2930	2930	2930	7
230	20231204	145000	64373240	2930	2930	2930	2930	3
231	20231204	144900	64364450	2930	2930	2930	2930	11
232	20231204	144800	64332220	2930	2930	2930	2930	10
233	20231204	144700	64302920	2930	2930	2930	2930	11
234	20231204	144600	64270690	2930	2930	2930	2930	10
235	20231204	144500	64241390	2930	2930	2930	2930	24
236	20231204	144400	64171070	2925	2925	2925	2925	0
237	20231204	144300	64171070	2925	2925	2925	2925	0
238	20231204	144200	64171070	2925	2925	2925	2925	0
239	20231204	144100	64171070	2925	2925	2925	2925	1
240	20231204	144000	64168145	2930	2930	2930	2930	0
241	20231204	143900	64168145	2930	2930	2930	2930	0
242	20231204	143800	64168145	2930	2930	2930	2930	0
243	20231204	143700	64168145	2930	2930	2930	2930	0
244	20231204	143600	64168145	2930	2930	2930	2930	0
245	20231204	143500	64168145	2930	2930	2930	2930	0
246	20231204	143400	64168145	2930	2930	2930	2930	0
247	20231204	143300	64168145	2930	2930	2930	2930	0
248	20231204	143200	64168145	2930	2930	2930	2930	0
249	20231204	143100	64168145	2930	2930	2930	2930	0
250	20231204	143000	64168145	2930	2930	2930	2930	0
251	20231204	142900	64168145	2930	2930	2930	2930	0
252	20231204	142800	64168145	2930	2930	2930	2930	0
253	20231204	142700	64168145	2930	2930	2930	2930	1
254	20231204	142600	64165215	2925	2925	2925	2925	0
255	20231204	142500	64165215	2925	2925	2925	2925	1500
256	20231204	142400	59777715	2930	2930	2930	2930	0
257	20231204	142300	59777715	2930	2930	2930	2930	0
258	20231204	142200	59777715	2930	2930	2930	2930	0
259	20231204	142100	59777715	2930	2930	2930	2930	0
260	20231204	142000	59777715	2930	2930	2930	2930	0
261	20231204	141900	59777715	2930	2930	2930	2930	0
262	20231204	141800	59777715	2930	2930	2930	2930	0
263	20231204	141700	59777715	2930	2930	2930	2930	0
264	20231204	141600	59777715	2930	2930	2930	2930	0
265	20231204	141500	59777715	2930	2930	2930	2930	0
266	20231204	141400	59777715	2930	2930	2930	2930	1
267	20231204	141300	59774785	2930	2930	2930	2930	0
268	20231204	141200	59774785	2930	2930	2930	2930	68
269	20231204	141100	59575545	2930	2930	2930	2930	0
270	20231204	141000	59575545	2930	2930	2930	2930	0
271	20231204	140900	59575545	2930	2930	2930	2930	0
272	20231204	140800	59575545	2930	2930	2930	2930	0
273	20231204	140700	59575545	2930	2930	2930	2930	0
274	20231204	140600	59575545	2930	2930	2930	2930	0
275	20231204	140500	59575545	2930	2930	2930	2930	21
276	20231204	140400	59514015	2935	2935	2935	2935	0
277	20231204	140300	59514015	2935	2935	2935	2935	0
278	20231204	140200	59514015	2935	2935	2935	2935	0
279	20231204	140100	59514015	2935	2935	2935	2935	0
280	20231204	140000	59514015	2935	2935	2935	2935	0
281	20231204	135900	59514015	2935	2935	2935	2935	0
282	20231204	135800	59514015	2935	2935	2935	2935	0
283	20231204	135700	59514015	2935	2935	2935	2935	7
284	20231204	135600	59493470	2935	2935	2935	2935	0
285	20231204	135500	59493470	2935	2935	2935	2935	0
286	20231204	135400	59493470	2935	2935	2935	2935	0
287	20231204	135300	59493470	2935	2935	2935	2935	0
288	20231204	135200	59493470	2935	2935	2935	2935	0
289	20231204	135100	59493470	2935	2935	2935	2935	0
290	20231204	135000	59493470	2935	2935	2935	2935	0
291	20231204	134900	59493470	2935	2935	2935	2935	0
292	20231204	134800	59493470	2935	2935	2935	2935	0
293	20231204	134700	59493470	2935	2935	2935	2935	0
294	20231204	134600	59493470	2935	2935	2935	2935	0
295	20231204	134500	59493470	2935	2935	2935	2935	0
296	20231204	134400	59493470	2935	2935	2935	2935	0
297	20231204	134300	59493470	2935	2935	2935	2935	0
298	20231204	134200	59493470	2935	2935	2935	2935	0
299	20231204	134100	59493470	2935	2935	2935	2935	0
300	20231204	134000	59493470	2935	2935	2935	2935	250
301	20231204	133900	58759720	2935	2935	2935	2935	0
302	20231204	133800	58759720	2935	2935	2935	2935	0
303	20231204	133700	58759720	2935	2935	2935	2935	0
304	20231204	133600	58759720	2935	2935	2935	2935	0
305	20231204	133500	58759720	2935	2935	2935	2935	17
306	20231204	133400	58709825	2935	2935	2935	2935	0
307	20231204	133300	58709825	2935	2935	2935	2935	0
308	20231204	133200	58709825	2935	2935	2935	2935	301
309	20231204	133100	57826390	2930	2930	2930	2930	0
310	20231204	133000	57826390	2930	2930	2930	2930	400
311	20231204	132900	56654390	2935	2935	2935	2935	0
312	20231204	132800	56654390	2935	2935	2935	2935	0
313	20231204	132700	56654390	2935	2935	2935	2935	0
314	20231204	132600	56654390	2935	2935	2935	2935	0
315	20231204	132500	56654390	2935	2935	2935	2935	0
316	20231204	132400	56654390	2935	2935	2935	2935	0
317	20231204	132300	56654390	2935	2935	2935	2935	0
318	20231204	132200	56654390	2935	2935	2935	2935	0
319	20231204	132100	56654390	2935	2935	2935	2935	0
320	20231204	132000	56654390	2935	2935	2935	2935	17
321	20231204	131900	56604495	2930	2930	2930	2930	0
322	20231204	131800	56604495	2930	2930	2930	2930	0
323	20231204	131700	56604495	2930	2930	2930	2930	0
324	20231204	131600	56604495	2930	2930	2930	2930	0
325	20231204	131500	56604495	2930	2930	2930	2930	0
326	20231204	131400	56604495	2930	2930	2930	2930	0
327	20231204	131300	56604495	2930	2930	2930	2930	0
328	20231204	131200	56604495	2930	2930	2930	2930	0
329	20231204	131100	56604495	2930	2930	2930	2930	0
330	20231204	131000	56604495	2930	2930	2930	2930	0
331	20231204	130900	56604495	2930	2930	2930	2930	0
332	20231204	130800	56604495	2930	2930	2930	2930	0
333	20231204	130700	56604495	2930	2930	2930	2930	0
334	20231204	130600	56604495	2930	2930	2930	2930	0
335	20231204	130500	56604495	2930	2930	2930	2930	0
336	20231204	130400	56604495	2930	2930	2930	2930	0
337	20231204	130300	56604495	2930	2930	2930	2930	398
338	20231204	130200	55438355	2935	2935	2935	2935	0
339	20231204	130100	55438355	2935	2935	2935	2935	0
340	20231204	130000	55438355	2935	2935	2935	2935	0
341	20231204	125900	55438355	2935	2935	2935	2935	0
342	20231204	125800	55438355	2935	2935	2935	2935	0
343	20231204	125700	55438355	2935	2935	2935	2935	0
344	20231204	125600	55438355	2935	2935	2935	2935	0
345	20231204	125500	55438355	2935	2935	2935	2935	0
346	20231204	125400	55438355	2935	2935	2935	2935	0
347	20231204	125300	55438355	2935	2935	2935	2935	1
348	20231204	125200	55435420	2930	2930	2930	2930	10
349	20231204	125100	55406120	2935	2935	2935	2935	0
350	20231204	125000	55406120	2935	2935	2935	2935	0
351	20231204	124900	55406120	2935	2935	2935	2935	0
352	20231204	124800	55406120	2935	2935	2935	2935	0
353	20231204	124700	55406120	2935	2935	2935	2935	0
354	20231204	124600	55406120	2935	2935	2935	2935	70
355	20231204	124500	55200670	2935	2935	2935	2935	100
356	20231204	124400	54907170	2935	2935	2935	2935	0
357	20231204	124300	54907170	2935	2935	2935	2935	1
358	20231204	124200	54904235	2930	2930	2930	2930	0
359	20231204	124100	54904235	2930	2930	2930	2930	0
360	20231204	124000	54904235	2930	2930	2930	2930	107
361	20231204	123900	54590725	2930	2930	2930	2930	0
362	20231204	123800	54590725	2930	2930	2930	2930	0
363	20231204	123700	54590725	2930	2930	2930	2930	1
364	20231204	123600	54587795	2930	2930	2930	2930	0
365	20231204	123500	54587795	2930	2930	2930	2930	1
366	20231204	123400	54584865	2925	2925	2925	2925	0
367	20231204	123300	54584865	2925	2925	2925	2925	0
368	20231204	123200	54584865	2925	2925	2925	2925	0
369	20231204	123100	54584865	2925	2925	2925	2925	0
370	20231204	123000	54584865	2925	2925	2925	2925	0
371	20231204	122900	54584865	2925	2925	2925	2925	0
372	20231204	122800	54584865	2925	2925	2925	2925	0
373	20231204	122700	54584865	2925	2925	2925	2925	0
374	20231204	122600	54584865	2925	2925	2925	2925	0
375	20231204	122500	54584865	2925	2925	2925	2925	0
376	20231204	122400	54584865	2925	2925	2925	2925	0
377	20231204	122300	54584865	2925	2925	2925	2925	0
378	20231204	122200	54584865	2925	2925	2925	2925	3
379	20231204	122100	54576090	2930	2930	2930	2930	0
380	20231204	122000	54576090	2930	2930	2930	2930	0
381	20231204	121900	54576090	2930	2930	2930	2930	0
382	20231204	121800	54576090	2930	2930	2930	2930	25
383	20231204	121700	54502840	2930	2930	2930	2930	0
384	20231204	121600	54502840	2930	2930	2930	2930	0
385	20231204	121500	54502840	2930	2930	2930	2930	0
386	20231204	121400	54502840	2930	2930	2930	2930	1
387	20231204	121300	54499910	2925	2925	2925	2925	0
388	20231204	121200	54499910	2925	2925	2925	2925	68
389	20231204	121100	54301010	2930	2930	2930	2930	0
390	20231204	121000	54301010	2930	2930	2930	2930	1
391	20231204	120900	54298080	2925	2925	2925	2925	0
392	20231204	120800	54298080	2925	2925	2925	2925	400
393	20231204	120700	53128080	2930	2930	2930	2930	0
394	20231204	120600	53128080	2930	2930	2930	2930	0
395	20231204	120500	53128080	2930	2930	2930	2930	0
396	20231204	120400	53128080	2930	2930	2930	2930	14
397	20231204	120300	53087060	2930	2930	2930	2930	5
398	20231204	120200	53072410	2930	2930	2930	2930	1
399	20231204	120100	53069480	2925	2925	2925	2925	0
400	20231204	120000	53069480	2925	2930	2930	2925	6
401	20231204	115900	53051905	2930	2930	2930	2930	0
402	20231204	115800	53051905	2930	2930	2930	2930	40
403	20231204	115700	52934705	2930	2930	2930	2930	6
404	20231204	115600	52917125	2935	2935	2935	2935	0
405	20231204	115500	52917125	2935	2935	2935	2935	0
406	20231204	115400	52917125	2935	2935	2935	2935	1
407	20231204	115300	52914190	2930	2930	2930	2930	0
408	20231204	115200	52914190	2930	2930	2930	2930	0
409	20231204	115100	52914190	2930	2930	2930	2930	48
410	20231204	115000	52773550	2935	2935	2935	2935	0
411	20231204	114900	52773550	2935	2935	2935	2935	0
412	20231204	114800	52773550	2935	2935	2935	2935	0
413	20231204	114700	52773550	2935	2935	2935	2935	0
414	20231204	114600	52773550	2935	2935	2935	2935	0
415	20231204	114500	52773550	2935	2935	2935	2935	0
416	20231204	114400	52773550	2935	2935	2935	2935	0
417	20231204	114300	52773550	2935	2935	2935	2935	0
418	20231204	114200	52773550	2935	2935	2935	2935	0
419	20231204	114100	52773550	2935	2935	2935	2935	0
420	20231204	114000	52773550	2935	2935	2935	2935	0
421	20231204	113900	52773550	2935	2935	2935	2935	0
422	20231204	113800	52773550	2935	2935	2935	2935	0
423	20231204	113700	52773550	2935	2935	2935	2935	1
424	20231204	113600	52770615	2930	2930	2930	2930	489
425	20231204	113500	51337845	2925	2930	2930	2925	151
426	20231204	113400	50896165	2925	2925	2925	2925	12
427	20231204	113300	50861065	2925	2925	2925	2925	240
428	20231204	113200	50159065	2930	2930	2930	2930	0
429	20231204	113100	50159065	2930	2930	2930	2930	0
430	20231204	113000	50159065	2930	2930	2930	2930	2
431	20231204	112900	50153205	2930	2930	2930	2930	23
432	20231204	112800	50085815	2930	2930	2930	2930	0
433	20231204	112700	50085815	2930	2930	2930	2930	0
434	20231204	112600	50085815	2930	2925	2930	2925	51
435	20231204	112500	49936635	2930	2930	2930	2930	0
436	20231204	112400	49936635	2930	2930	2930	2930	3
437	20231204	112300	49927845	2930	2930	2930	2930	0
438	20231204	112200	49927845	2930	2930	2930	2930	0
439	20231204	112100	49927845	2930	2930	2930	2930	0
440	20231204	112000	49927845	2930	2930	2930	2930	0
441	20231204	111900	49927845	2930	2930	2930	2930	1
442	20231204	111800	49924915	2925	2925	2925	2925	0
443	20231204	111700	49924915	2925	2925	2925	2925	360
444	20231204	111600	48871915	2925	2925	2925	2925	0
445	20231204	111500	48871915	2925	2925	2925	2925	238
446	20231204	111400	48175765	2925	2925	2925	2925	0
447	20231204	111300	48175765	2925	2925	2925	2925	0
448	20231204	111200	48175765	2925	2925	2925	2925	0
449	20231204	111100	48175765	2925	2925	2925	2925	0
450	20231204	111000	48175765	2925	2925	2925	2925	0
451	20231204	110900	48175765	2925	2925	2925	2925	0
452	20231204	110800	48175765	2925	2925	2925	2925	0
453	20231204	110700	48175765	2925	2930	2930	2925	154
454	20231204	110600	47725245	2930	2930	2930	2930	0
455	20231204	110500	47725245	2930	2930	2930	2930	300
456	20231204	110400	46846245	2930	2930	2930	2930	0
457	20231204	110300	46846245	2930	2930	2930	2930	0
458	20231204	110200	46846245	2930	2930	2930	2930	4
459	20231204	110100	46834525	2930	2930	2930	2930	0
460	20231204	110000	46834525	2930	2930	2930	2930	0
461	20231204	105900	46834525	2930	2930	2930	2930	0
462	20231204	105800	46834525	2930	2930	2930	2930	0
463	20231204	105700	46834525	2930	2930	2930	2930	0
464	20231204	105600	46834525	2930	2930	2930	2930	0
465	20231204	105500	46834525	2930	2930	2930	2930	0
466	20231204	105400	46834525	2930	2930	2930	2930	0
467	20231204	105300	46834525	2930	2930	2930	2930	0
468	20231204	105200	46834525	2930	2930	2930	2930	0
469	20231204	105100	46834525	2930	2930	2930	2930	1
470	20231204	105000	46831595	2930	2930	2930	2930	0
471	20231204	104900	46831595	2930	2930	2930	2930	1
472	20231204	104800	46828665	2920	2920	2920	2920	0
473	20231204	104700	46828665	2920	2920	2920	2920	632
474	20231204	104600	44983225	2925	2925	2925	2925	54
475	20231204	104500	44825275	2925	2925	2925	2925	0
476	20231204	104400	44825275	2925	2925	2925	2925	0
477	20231204	104300	44825275	2925	2925	2925	2925	0
478	20231204	104200	44825275	2925	2925	2925	2925	0
479	20231204	104100	44825275	2925	2925	2925	2925	6
480	20231204	104000	44807725	2930	2930	2930	2930	0
481	20231204	103900	44807725	2930	2930	2930	2930	0
482	20231204	103800	44807725	2930	2930	2930	2930	1
483	20231204	103700	44804795	2930	2930	2930	2930	0
484	20231204	103600	44804795	2930	2930	2930	2930	0
485	20231204	103500	44804795	2930	2930	2930	2930	0
486	20231204	103400	44804795	2930	2930	2930	2930	0
487	20231204	103300	44804795	2930	2930	2930	2930	3
488	20231204	103200	44796005	2930	2930	2930	2930	3
489	20231204	103100	44787215	2930	2930	2930	2930	0
490	20231204	103000	44787215	2930	2930	2930	2930	3
491	20231204	102900	44778425	2930	2930	2930	2930	3
492	20231204	102800	44769635	2930	2930	2930	2930	0
493	20231204	102700	44769635	2930	2930	2930	2925	174
494	20231204	102600	44260665	2925	2925	2925	2925	1095
495	20231204	102500	41057790	2925	2925	2925	2925	0
496	20231204	102400	41057790	2925	2925	2925	2925	3
497	20231204	102300	41049015	2925	2925	2925	2925	17
498	20231204	102200	40999290	2925	2925	2925	2925	0
499	20231204	102100	40999290	2925	2925	2925	2925	0
500	20231204	102000	40999290	2925	2925	2925	2925	4
501	20231204	101900	40987590	2925	2925	2925	2925	101
502	20231204	101800	40692165	2915	2915	2915	2915	0
503	20231204	101700	40692165	2915	2915	2915	2915	300
504	20231204	101600	39817665	2925	2925	2925	2925	0
505	20231204	101500	39817665	2925	2925	2925	2925	0
506	20231204	101400	39817665	2925	2925	2925	2925	0
507	20231204	101300	39817665	2925	2925	2925	2925	0
508	20231204	101200	39817665	2925	2925	2925	2925	0
509	20231204	101100	39817665	2925	2925	2925	2925	3
510	20231204	101000	39808890	2925	2925	2925	2925	400
511	20231204	100900	38638890	2925	2920	2925	2915	1002
512	20231204	100800	35717990	2925	2925	2925	2925	0
513	20231204	100700	35717990	2925	2925	2925	2925	0
514	20231204	100600	35717990	2925	2925	2925	2925	1
515	20231204	100500	35715065	2925	2925	2925	2925	10
516	20231204	100400	35685815	2925	2925	2925	2925	0
517	20231204	100300	35685815	2925	2925	2925	2925	0
518	20231204	100200	35685815	2925	2925	2925	2925	1
519	20231204	100100	35682890	2915	2920	2920	2915	747
520	20231204	100000	33504290	2920	2920	2920	2920	3
521	20231204	095900	33495530	2925	2925	2925	2925	0
522	20231204	095800	33495530	2925	2925	2925	2925	0
523	20231204	095700	33495530	2925	2925	2925	2925	0
524	20231204	095600	33495530	2925	2920	2925	2920	10
525	20231204	095500	33466325	2925	2925	2925	2925	0
526	20231204	095400	33466325	2925	2925	2925	2925	10
527	20231204	095300	33437075	2925	2925	2925	2925	0
528	20231204	095200	33437075	2925	2925	2925	2925	300
529	20231204	095100	32559575	2930	2930	2930	2930	0
530	20231204	095000	32559575	2930	2930	2930	2930	0
531	20231204	094900	32559575	2930	2930	2930	2930	0
532	20231204	094800	32559575	2930	2930	2930	2930	10
533	20231204	094700	32530275	2930	2930	2930	2930	0
534	20231204	094600	32530275	2930	2930	2930	2930	0
535	20231204	094500	32530275	2930	2930	2930	2930	0
536	20231204	094400	32530275	2930	2930	2930	2930	10
537	20231204	094300	32500975	2930	2930	2930	2930	0
538	20231204	094200	32500975	2930	2930	2930	2930	0
539	20231204	094100	32500975	2930	2930	2930	2930	10
540	20231204	094000	32471675	2930	2930	2930	2930	0
541	20231204	093900	32471675	2930	2930	2930	2930	0
542	20231204	093800	32471675	2930	2930	2930	2930	0
543	20231204	093700	32471675	2930	2930	2930	2930	4
544	20231204	093600	32459955	2930	2930	2930	2930	0
545	20231204	093500	32459955	2930	2930	2930	2930	1
546	20231204	093400	32457025	2930	2925	2930	2915	3813
547	20231204	093300	21327100	2930	2930	2930	2930	0
548	20231204	093200	21327100	2930	2930	2930	2930	0
549	20231204	093100	21327100	2930	2930	2930	2930	0
550	20231204	093000	21327100	2930	2930	2930	2930	0
551	20231204	092900	21327100	2930	2930	2930	2930	0
552	20231204	092800	21327100	2930	2930	2930	2930	0
553	20231204	092700	21327100	2930	2930	2930	2930	0
554	20231204	092600	21327100	2930	2930	2930	2930	0
555	20231204	092500	21327100	2930	2925	2930	2920	10
556	20231204	092400	21297865	2930	2930	2930	2930	10
557	20231204	092300	21268565	2930	2930	2930	2930	0
558	20231204	092200	21268565	2930	2930	2930	2930	1
559	20231204	092100	21265635	2920	2920	2920	2920	0
560	20231204	092000	21265635	2920	2920	2920	2920	0
561	20231204	091900	21265635	2920	2920	2920	2920	500
562	20231204	091800	19805635	2920	2920	2920	2920	0
563	20231204	091700	19805635	2920	2920	2920	2920	0
564	20231204	091600	19805635	2920	2920	2920	2920	15
565	20231204	091500	19761835	2930	2930	2930	2930	0
566	20231204	091400	19761835	2930	2930	2930	2930	8
567	20231204	091300	19738395	2930	2920	2930	2920	351
568	20231204	091200	18713465	2915	2915	2915	2915	10
569	20231204	091100	18684315	2915	2920	2920	2915	1094
570	20231204	091000	15495205	2915	2915	2915	2915	0
571	20231204	090900	15495205	2915	2920	2920	2915	301
572	20231204	090800	14617675	2920	2920	2920	2920	1131
573	20231204	090700	11315155	2930	2930	2930	2930	17
574	20231204	090600	11265345	2930	2920	2930	2920	870
575	20231204	090500	8719945	2915	2930	2930	2915	1259
576	20231204	090400	5042605	2930	2930	2930	2930	808
577	20231204	090300	2675165	2930	2950	2950	2930	187
578	20231204	090200	2123535	2930	2935	2935	2930	102
579	20231204	090100	1824170	2940	2940	2940	2940	188
580	20231204	090000	1271450	2950	2950	2950	2950	431