KissMeData/003080/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183900	52342165	2935	2935	2935	2935	584
3	20231212	183800	52342165	2935	2935	2935	2935	0
4	20231212	183700	52342165	2935	2935	2935	2935	0
5	20231212	183600	52342165	2935	2935	2935	2935	0
6	20231212	183500	52342165	2935	2935	2935	2935	0
7	20231212	183400	52342165	2935	2935	2935	2935	0
8	20231212	183300	52342165	2935	2935	2935	2935	0
9	20231212	183200	52342165	2935	2935	2935	2935	0
10	20231212	183100	52342165	2935	2935	2935	2935	0
11	20231212	183000	52342165	2935	2935	2935	2935	0
12	20231212	182900	52342165	2935	2935	2935	2935	0
13	20231212	182800	52342165	2935	2935	2935	2935	0
14	20231212	182700	52342165	2935	2935	2935	2935	0
15	20231212	182600	52342165	2935	2935	2935	2935	0
16	20231212	182500	52342165	2935	2935	2935	2935	0
17	20231212	182400	52342165	2935	2935	2935	2935	0
18	20231212	182300	52342165	2935	2935	2935	2935	0
19	20231212	182200	52342165	2935	2935	2935	2935	0
20	20231212	182100	52342165	2935	2935	2935	2935	0
21	20231212	182000	52342165	2935	2935	2935	2935	0
22	20231212	181900	52342165	2935	2935	2935	2935	0
23	20231212	181800	52342165	2935	2935	2935	2935	0
24	20231212	181700	52342165	2935	2935	2935	2935	0
25	20231212	181600	52342165	2935	2935	2935	2935	0
26	20231212	181500	52342165	2935	2935	2935	2935	0
27	20231212	181400	52342165	2935	2935	2935	2935	0
28	20231212	181300	52342165	2935	2935	2935	2935	0
29	20231212	181200	52342165	2935	2935	2935	2935	0
30	20231212	181100	52342165	2935	2935	2935	2935	0
31	20231212	181000	52342165	2935	2935	2935	2935	0
32	20231212	180900	52342165	2935	2935	2935	2935	584
33	20231212	180800	52342165	2935	2935	2935	2935	0
34	20231212	180700	52342165	2935	2935	2935	2935	0
35	20231212	180600	52342165	2935	2935	2935	2935	0
36	20231212	180500	52342165	2935	2935	2935	2935	0
37	20231212	180400	52342165	2935	2935	2935	2935	0
38	20231212	180300	52342165	2935	2935	2935	2935	0
39	20231212	180200	52342165	2935	2935	2935	2935	0
40	20231212	180100	52342165	2935	2935	2935	2935	0
41	20231212	180000	52342165	2935	2935	2935	2935	0
42	20231212	175900	52342165	2935	2935	2935	2935	0
43	20231212	175800	52342165	2935	2935	2935	2935	0
44	20231212	175700	52342165	2935	2935	2935	2935	0
45	20231212	175600	52342165	2935	2935	2935	2935	0
46	20231212	175500	52342165	2935	2935	2935	2935	0
47	20231212	175400	52342165	2935	2935	2935	2935	0
48	20231212	175300	52342165	2935	2935	2935	2935	0
49	20231212	175200	52342165	2935	2935	2935	2935	0
50	20231212	175100	52342165	2935	2935	2935	2935	0
51	20231212	175000	52342165	2935	2935	2935	2935	0
52	20231212	174900	52342165	2935	2935	2935	2935	0
53	20231212	174800	52342165	2935	2935	2935	2935	0
54	20231212	174700	52342165	2935	2935	2935	2935	0
55	20231212	174600	52342165	2935	2935	2935	2935	0
56	20231212	174500	52342165	2935	2935	2935	2935	0
57	20231212	174400	52342165	2935	2935	2935	2935	0
58	20231212	174300	52342165	2935	2935	2935	2935	0
59	20231212	174200	52342165	2935	2935	2935	2935	0
60	20231212	174100	52342165	2935	2935	2935	2935	0
61	20231212	174000	52342165	2935	2935	2935	2935	0
62	20231212	173900	52342165	2935	2935	2935	2935	584
63	20231212	173800	52342165	2935	2935	2935	2935	0
64	20231212	173700	52342165	2935	2935	2935	2935	0
65	20231212	173600	52342165	2935	2935	2935	2935	0
66	20231212	173500	52342165	2935	2935	2935	2935	0
67	20231212	173400	52342165	2935	2935	2935	2935	0
68	20231212	173300	52342165	2935	2935	2935	2935	0
69	20231212	173200	52342165	2935	2935	2935	2935	0
70	20231212	173100	52342165	2935	2935	2935	2935	0
71	20231212	173000	52342165	2935	2935	2935	2935	0
72	20231212	172900	52342165	2935	2935	2935	2935	0
73	20231212	172800	52342165	2935	2935	2935	2935	0
74	20231212	172700	52342165	2935	2935	2935	2935	0
75	20231212	172600	52342165	2935	2935	2935	2935	0
76	20231212	172500	52342165	2935	2935	2935	2935	0
77	20231212	172400	52342165	2935	2935	2935	2935	0
78	20231212	172300	52342165	2935	2935	2935	2935	0
79	20231212	172200	52342165	2935	2935	2935	2935	0
80	20231212	172100	52342165	2935	2935	2935	2935	0
81	20231212	172000	52342165	2935	2935	2935	2935	0
82	20231212	171900	52342165	2935	2935	2935	2935	0
83	20231212	171800	52342165	2935	2935	2935	2935	0
84	20231212	171700	52342165	2935	2935	2935	2935	0
85	20231212	171600	52342165	2935	2935	2935	2935	0
86	20231212	171500	52342165	2935	2935	2935	2935	0
87	20231212	171400	52342165	2935	2935	2935	2935	0
88	20231212	171300	52342165	2935	2935	2935	2935	0
89	20231212	171200	52342165	2935	2935	2935	2935	0
90	20231212	171100	52342165	2935	2935	2935	2935	0
91	20231212	171000	52342165	2935	2935	2935	2935	0
92	20231212	170900	52342165	2935	2935	2935	2935	584
93	20231212	170800	52342165	2935	2935	2935	2935	0
94	20231212	170700	52342165	2935	2935	2935	2935	0
95	20231212	170600	52342165	2935	2935	2935	2935	0
96	20231212	170500	52342165	2935	2935	2935	2935	0
97	20231212	170400	52342165	2935	2935	2935	2935	0
98	20231212	170300	52342165	2935	2935	2935	2935	0
99	20231212	170200	52342165	2935	2935	2935	2935	0
100	20231212	170100	52342165	2935	2935	2935	2935	0
101	20231212	170000	52342165	2935	2935	2935	2935	0
102	20231212	165900	52342165	2935	2935	2935	2935	0
103	20231212	165800	52342165	2935	2935	2935	2935	0
104	20231212	165700	52342165	2935	2935	2935	2935	0
105	20231212	165600	52342165	2935	2935	2935	2935	0
106	20231212	165500	52342165	2935	2935	2935	2935	0
107	20231212	165400	52342165	2935	2935	2935	2935	0
108	20231212	165300	52342165	2935	2935	2935	2935	0
109	20231212	165200	52342165	2935	2935	2935	2935	0
110	20231212	165100	52342165	2935	2935	2935	2935	0
111	20231212	165000	52342165	2935	2935	2935	2935	0
112	20231212	164900	52342165	2935	2935	2935	2935	0
113	20231212	164800	52342165	2935	2935	2935	2935	0
114	20231212	164700	52342165	2935	2935	2935	2935	0
115	20231212	164600	52342165	2935	2935	2935	2935	0
116	20231212	164500	52342165	2935	2935	2935	2935	0
117	20231212	164400	52342165	2935	2935	2935	2935	0
118	20231212	164300	52342165	2935	2935	2935	2935	0
119	20231212	164200	52342165	2935	2935	2935	2935	0
120	20231212	164100	52342165	2935	2935	2935	2935	0
121	20231212	164000	52342165	2935	2935	2935	2935	0
122	20231212	163900	52342165	2935	2935	2935	2935	584
123	20231212	163800	52342165	2935	2935	2935	2935	0
124	20231212	163700	52342165	2935	2935	2935	2935	0
125	20231212	163600	52342165	2935	2935	2935	2935	0
126	20231212	163500	52342165	2935	2935	2935	2935	0
127	20231212	163400	52342165	2935	2935	2935	2935	0
128	20231212	163300	52342165	2935	2935	2935	2935	0
129	20231212	163200	52342165	2935	2935	2935	2935	0
130	20231212	163100	52342165	2935	2935	2935	2935	0
131	20231212	163000	52342165	2935	2935	2935	2935	0
132	20231212	162900	52342165	2935	2935	2935	2935	0
133	20231212	162800	52342165	2935	2935	2935	2935	0
134	20231212	162700	52342165	2935	2935	2935	2935	0
135	20231212	162600	52342165	2935	2935	2935	2935	0
136	20231212	162500	52342165	2935	2935	2935	2935	0
137	20231212	162400	52342165	2935	2935	2935	2935	0
138	20231212	162300	52342165	2935	2935	2935	2935	0
139	20231212	162200	52342165	2935	2935	2935	2935	0
140	20231212	162100	52342165	2935	2935	2935	2935	0
141	20231212	162000	52342165	2935	2935	2935	2935	0
142	20231212	161900	52342165	2935	2935	2935	2935	0
143	20231212	161800	52342165	2935	2935	2935	2935	0
144	20231212	161700	52342165	2935	2935	2935	2935	0
145	20231212	161600	52342165	2935	2935	2935	2935	0
146	20231212	161500	52342165	2935	2935	2935	2935	0
147	20231212	161400	52342165	2935	2935	2935	2935	0
148	20231212	161300	52342165	2935	2935	2935	2935	0
149	20231212	161200	52342165	2935	2935	2935	2935	0
150	20231212	161100	52342165	2935	2935	2935	2935	0
151	20231212	161000	52342165	2935	2935	2935	2935	0
152	20231212	160900	52342165	2935	2935	2935	2935	584
153	20231212	160800	52342165	2935	2935	2935	2935	0
154	20231212	160700	52342165	2935	2935	2935	2935	0
155	20231212	160600	52342165	2935	2935	2935	2935	0
156	20231212	160500	52342165	2935	2935	2935	2935	0
157	20231212	160400	52342165	2935	2935	2935	2935	0
158	20231212	160300	52342165	2935	2935	2935	2935	0
159	20231212	160200	52342165	2935	2935	2935	2935	0
160	20231212	160100	52342165	2935	2935	2935	2935	0
161	20231212	160000	52342165	2935	2935	2935	2935	0
162	20231212	155900	52342165	2935	2935	2935	2935	0
163	20231212	155800	52342165	2935	2935	2935	2935	0
164	20231212	155700	52342165	2935	2935	2935	2935	0
165	20231212	155600	52342165	2935	2935	2935	2935	0
166	20231212	155500	52342165	2935	2935	2935	2935	0
167	20231212	155400	52342165	2935	2935	2935	2935	0
168	20231212	155300	52342165	2935	2935	2935	2935	0
169	20231212	155200	52342165	2935	2935	2935	2935	0
170	20231212	155100	52342165	2935	2935	2935	2935	0
171	20231212	155000	52342165	2935	2935	2935	2935	0
172	20231212	154900	52342165	2935	2935	2935	2935	0
173	20231212	154800	52342165	2935	2935	2935	2935	0
174	20231212	154700	52342165	2935	2935	2935	2935	0
175	20231212	154600	52342165	2935	2935	2935	2935	0
176	20231212	154500	52342165	2935	2935	2935	2935	0
177	20231212	154400	52342165	2935	2935	2935	2935	0
178	20231212	154300	52342165	2935	2935	2935	2935	0
179	20231212	154200	52342165	2935	2935	2935	2935	0
180	20231212	154100	52342165	2935	2935	2935	2935	0
181	20231212	154000	52342165	2935	2935	2935	2935	0
182	20231212	153900	52342165	2935	2935	2935	2935	584
183	20231212	153800	52342165	2935	2935	2935	2935	0
184	20231212	153700	52342165	2935	2935	2935	2935	0
185	20231212	153600	52342165	2935	2935	2935	2935	0
186	20231212	153500	52342165	2935	2935	2935	2935	0
187	20231212	153400	52342165	2935	2935	2935	2935	0
188	20231212	153300	52342165	2935	2935	2935	2935	0
189	20231212	153200	52342165	2935	2935	2935	2935	0
190	20231212	153100	52342165	2935	2935	2935	2935	0
191	20231212	153000	52342165	2935	2935	2935	2935	584
192	20231212	152900	50628125	2935	2935	2935	2935	0
193	20231212	152800	50628125	2935	2935	2935	2935	0
194	20231212	152700	50628125	2935	2935	2935	2935	0
195	20231212	152600	50628125	2935	2935	2935	2935	0
196	20231212	152500	50628125	2935	2935	2935	2935	0
197	20231212	152400	50628125	2935	2935	2935	2935	0
198	20231212	152300	50628125	2935	2935	2935	2935	0
199	20231212	152200	50628125	2935	2935	2935	2935	0
200	20231212	152100	50628125	2935	2935	2935	2935	0
201	20231212	152000	50628125	2935	2935	2935	2935	0
202	20231212	151900	50628125	2935	2935	2935	2935	0
203	20231212	151800	50628125	2935	2935	2935	2935	1
204	20231212	151700	50625190	2930	2930	2930	2930	500
205	20231212	151600	49160190	2935	2935	2935	2935	0
206	20231212	151500	49160190	2935	2935	2935	2935	57
207	20231212	151400	48992895	2935	2935	2935	2935	0
208	20231212	151300	48992895	2935	2935	2935	2935	0
209	20231212	151200	48992895	2935	2935	2935	2935	501
210	20231212	151100	47522460	2935	2935	2935	2935	506
211	20231212	151000	46037350	2940	2940	2940	2940	23
212	20231212	150900	45969730	2940	2940	2940	2940	0
213	20231212	150800	45969730	2940	2940	2940	2940	0
214	20231212	150700	45969730	2940	2940	2940	2940	0
215	20231212	150600	45969730	2940	2940	2940	2940	0
216	20231212	150500	45969730	2940	2940	2940	2940	0
217	20231212	150400	45969730	2940	2935	2940	2935	150
218	20231212	150300	45529230	2940	2940	2940	2940	0
219	20231212	150200	45529230	2940	2940	2940	2940	1
220	20231212	150100	45526290	2935	2935	2935	2935	0
221	20231212	150000	45526290	2935	2935	2935	2935	0
222	20231212	145900	45526290	2935	2935	2935	2935	0
223	20231212	145800	45526290	2935	2935	2935	2935	0
224	20231212	145700	45526290	2935	2935	2935	2935	120
225	20231212	145600	45174090	2935	2935	2935	2935	0
226	20231212	145500	45174090	2935	2935	2935	2935	0
227	20231212	145400	45174090	2935	2935	2935	2935	20
228	20231212	145300	45115390	2940	2940	2940	2940	0
229	20231212	145200	45115390	2940	2940	2940	2940	0
230	20231212	145100	45115390	2940	2940	2940	2940	0
231	20231212	145000	45115390	2940	2940	2940	2940	0
232	20231212	144900	45115390	2940	2940	2940	2940	0
233	20231212	144800	45115390	2940	2940	2940	2940	0
234	20231212	144700	45115390	2940	2940	2940	2940	0
235	20231212	144600	45115390	2940	2940	2940	2940	0
236	20231212	144500	45115390	2940	2940	2940	2940	0
237	20231212	144400	45115390	2940	2940	2940	2940	1
238	20231212	144300	45112450	2940	2940	2940	2940	0
239	20231212	144200	45112450	2940	2940	2940	2940	0
240	20231212	144100	45112450	2940	2940	2940	2940	1000
241	20231212	144000	42172450	2935	2935	2935	2935	329
242	20231212	143900	41206835	2935	2935	2935	2935	17
243	20231212	143800	41156940	2935	2935	2935	2935	0
244	20231212	143700	41156940	2935	2935	2935	2935	1
245	20231212	143600	41154005	2930	2930	2930	2930	0
246	20231212	143500	41154005	2930	2930	2930	2930	0
247	20231212	143400	41154005	2930	2930	2930	2930	0
248	20231212	143300	41154005	2930	2930	2930	2930	4
249	20231212	143200	41142285	2935	2935	2935	2935	0
250	20231212	143100	41142285	2935	2935	2935	2935	0
251	20231212	143000	41142285	2935	2935	2935	2935	0
252	20231212	142900	41142285	2935	2935	2935	2935	0
253	20231212	142800	41142285	2935	2935	2935	2935	0
254	20231212	142700	41142285	2935	2935	2935	2935	0
255	20231212	142600	41142285	2935	2935	2935	2935	0
256	20231212	142500	41142285	2935	2935	2935	2935	0
257	20231212	142400	41142285	2935	2935	2935	2935	1
258	20231212	142300	41139350	2935	2935	2935	2935	0
259	20231212	142200	41139350	2935	2930	2935	2930	301
260	20231212	142100	40257415	2935	2935	2935	2935	0
261	20231212	142000	40257415	2935	2935	2935	2935	1
262	20231212	141900	40254480	2930	2930	2930	2930	0
263	20231212	141800	40254480	2930	2930	2930	2930	500
264	20231212	141700	38789480	2935	2935	2935	2935	0
265	20231212	141600	38789480	2935	2935	2935	2935	0
266	20231212	141500	38789480	2935	2935	2935	2935	0
267	20231212	141400	38789480	2935	2935	2935	2935	1
268	20231212	141300	38786545	2930	2930	2930	2930	0
269	20231212	141200	38786545	2930	2930	2930	2930	0
270	20231212	141100	38786545	2930	2930	2930	2930	0
271	20231212	141000	38786545	2930	2930	2930	2930	0
272	20231212	140900	38786545	2930	2930	2930	2930	13
273	20231212	140800	38748455	2935	2935	2935	2935	0
274	20231212	140700	38748455	2935	2935	2935	2935	1
275	20231212	140600	38745520	2935	2935	2935	2935	0
276	20231212	140500	38745520	2935	2940	2940	2935	2
277	20231212	140400	38739645	2930	2930	2930	2930	647
278	20231212	140300	36843935	2935	2935	2935	2935	0
279	20231212	140200	36843935	2935	2935	2935	2935	353
280	20231212	140100	35807880	2935	2935	2935	2935	62
281	20231212	140000	35625910	2935	2935	2935	2935	1
282	20231212	135900	35622975	2940	2940	2940	2940	0
283	20231212	135800	35622975	2940	2940	2940	2940	0
284	20231212	135700	35622975	2940	2940	2940	2940	0
285	20231212	135600	35622975	2940	2940	2940	2940	0
286	20231212	135500	35622975	2940	2940	2940	2940	0
287	20231212	135400	35622975	2940	2940	2940	2940	0
288	20231212	135300	35622975	2940	2940	2940	2940	3
289	20231212	135200	35614155	2940	2940	2940	2940	0
290	20231212	135100	35614155	2940	2940	2940	2940	0
291	20231212	135000	35614155	2940	2940	2940	2940	0
292	20231212	134900	35614155	2940	2935	2940	2935	8
293	20231212	134800	35590670	2935	2935	2935	2935	0
294	20231212	134700	35590670	2935	2935	2935	2935	0
295	20231212	134600	35590670	2935	2935	2935	2935	0
296	20231212	134500	35590670	2935	2935	2935	2935	2
297	20231212	134400	35584800	2935	2935	2935	2935	10
298	20231212	134300	35555450	2935	2935	2935	2935	50
299	20231212	134200	35408700	2930	2930	2930	2930	0
300	20231212	134100	35408700	2930	2930	2930	2930	0
301	20231212	134000	35408700	2930	2930	2930	2930	0
302	20231212	133900	35408700	2930	2930	2930	2930	0
303	20231212	133800	35408700	2930	2930	2930	2930	0
304	20231212	133700	35408700	2930	2930	2930	2930	0
305	20231212	133600	35408700	2930	2930	2930	2930	0
306	20231212	133500	35408700	2930	2930	2930	2930	0
307	20231212	133400	35408700	2930	2930	2930	2930	0
308	20231212	133300	35408700	2930	2930	2930	2930	0
309	20231212	133200	35408700	2930	2930	2930	2930	0
310	20231212	133100	35408700	2930	2930	2930	2930	0
311	20231212	133000	35408700	2930	2930	2930	2930	43
312	20231212	132900	35282710	2935	2935	2935	2935	1
313	20231212	132800	35279775	2930	2930	2930	2930	200
314	20231212	132700	34693775	2930	2930	2930	2930	244
315	20231212	132600	33978855	2935	2935	2935	2935	0
316	20231212	132500	33978855	2935	2935	2935	2935	6
317	20231212	132400	33961245	2935	2935	2935	2935	0
318	20231212	132300	33961245	2935	2935	2935	2935	45
319	20231212	132200	33829170	2935	2935	2935	2935	800
320	20231212	132100	31481170	2940	2940	2940	2940	0
321	20231212	132000	31481170	2940	2940	2940	2940	200
322	20231212	131900	30893170	2940	2940	2940	2940	0
323	20231212	131800	30893170	2940	2940	2940	2940	0
324	20231212	131700	30893170	2940	2940	2940	2940	0
325	20231212	131600	30893170	2940	2940	2940	2940	0
326	20231212	131500	30893170	2940	2940	2940	2940	0
327	20231212	131400	30893170	2940	2940	2940	2940	0
328	20231212	131300	30893170	2940	2940	2940	2940	0
329	20231212	131200	30893170	2940	2940	2940	2940	0
330	20231212	131100	30893170	2940	2940	2940	2940	0
331	20231212	131000	30893170	2940	2940	2940	2940	1
332	20231212	130900	30890230	2930	2930	2930	2930	0
333	20231212	130800	30890230	2930	2930	2930	2930	0
334	20231212	130700	30890230	2930	2930	2930	2930	0
335	20231212	130600	30890230	2930	2930	2930	2930	0
336	20231212	130500	30890230	2930	2930	2930	2930	0
337	20231212	130400	30890230	2930	2930	2930	2930	500
338	20231212	130300	29425230	2930	2930	2930	2930	0
339	20231212	130200	29425230	2930	2930	2930	2930	0
340	20231212	130100	29425230	2930	2935	2935	2930	600
341	20231212	130000	27664755	2935	2935	2935	2935	5
342	20231212	125900	27650080	2935	2935	2935	2935	0
343	20231212	125800	27650080	2935	2935	2935	2935	0
344	20231212	125700	27650080	2935	2935	2935	2935	0
345	20231212	125600	27650080	2935	2935	2935	2935	932
346	20231212	125500	24914660	2940	2940	2940	2940	0
347	20231212	125400	24914660	2940	2940	2940	2940	0
348	20231212	125300	24914660	2940	2940	2940	2940	0
349	20231212	125200	24914660	2940	2940	2940	2940	0
350	20231212	125100	24914660	2940	2940	2940	2940	0
351	20231212	125000	24914660	2940	2940	2940	2940	0
352	20231212	124900	24914660	2940	2940	2940	2940	0
353	20231212	124800	24914660	2940	2940	2940	2940	0
354	20231212	124700	24914660	2940	2940	2940	2940	937
355	20231212	124600	22159880	2940	2940	2940	2940	0
356	20231212	124500	22159880	2940	2940	2940	2940	0
357	20231212	124400	22159880	2940	2940	2940	2940	0
358	20231212	124300	22159880	2940	2940	2940	2940	0
359	20231212	124200	22159880	2940	2940	2940	2940	0
360	20231212	124100	22159880	2940	2940	2940	2940	0
361	20231212	124000	22159880	2940	2940	2940	2940	0
362	20231212	123900	22159880	2940	2940	2940	2940	0
363	20231212	123800	22159880	2940	2940	2940	2940	0
364	20231212	123700	22159880	2940	2940	2940	2940	0
365	20231212	123600	22159880	2940	2940	2940	2940	0
366	20231212	123500	22159880	2940	2935	2940	2935	111
367	20231212	123400	21834090	2935	2935	2935	2935	0
368	20231212	123300	21834090	2935	2935	2935	2935	251
369	20231212	123200	21097405	2940	2940	2940	2940	0
370	20231212	123100	21097405	2940	2940	2940	2940	4
371	20231212	123000	21085645	2935	2935	2935	2935	0
372	20231212	122900	21085645	2935	2935	2935	2935	0
373	20231212	122800	21085645	2935	2935	2935	2935	0
374	20231212	122700	21085645	2935	2935	2935	2935	0
375	20231212	122600	21085645	2935	2940	2940	2935	4
376	20231212	122500	21073890	2940	2940	2940	2940	0
377	20231212	122400	21073890	2940	2940	2940	2940	0
378	20231212	122300	21073890	2940	2940	2940	2940	0
379	20231212	122200	21073890	2940	2940	2940	2940	0
380	20231212	122100	21073890	2940	2940	2940	2940	0
381	20231212	122000	21073890	2940	2940	2940	2940	0
382	20231212	121900	21073890	2940	2940	2940	2940	0
383	20231212	121800	21073890	2940	2940	2940	2940	0
384	20231212	121700	21073890	2940	2940	2940	2940	0
385	20231212	121600	21073890	2940	2940	2940	2940	0
386	20231212	121500	21073890	2940	2940	2940	2940	0
387	20231212	121400	21073890	2940	2940	2940	2940	0
388	20231212	121300	21073890	2940	2940	2940	2940	0
389	20231212	121200	21073890	2940	2940	2940	2940	0
390	20231212	121100	21073890	2940	2940	2940	2940	0
391	20231212	121000	21073890	2940	2940	2940	2940	0
392	20231212	120900	21073890	2940	2940	2940	2940	0
393	20231212	120800	21073890	2940	2940	2940	2940	0
394	20231212	120700	21073890	2940	2940	2940	2940	0
395	20231212	120600	21073890	2940	2940	2940	2940	0
396	20231212	120500	21073890	2940	2940	2940	2940	0
397	20231212	120400	21073890	2940	2940	2940	2940	0
398	20231212	120300	21073890	2940	2940	2940	2940	0
399	20231212	120200	21073890	2940	2940	2940	2940	0
400	20231212	120100	21073890	2940	2940	2940	2940	0
401	20231212	120000	21073890	2940	2940	2940	2940	0
402	20231212	115900	21073890	2940	2940	2940	2940	0
403	20231212	115800	21073890	2940	2940	2940	2940	0
404	20231212	115700	21073890	2940	2940	2940	2940	0
405	20231212	115600	21073890	2940	2940	2940	2940	0
406	20231212	115500	21073890	2940	2940	2940	2940	0
407	20231212	115400	21073890	2940	2940	2940	2940	0
408	20231212	115300	21073890	2940	2940	2940	2940	300
409	20231212	115200	20191890	2930	2930	2930	2930	0
410	20231212	115100	20191890	2930	2930	2930	2930	0
411	20231212	115000	20191890	2930	2930	2930	2930	0
412	20231212	114900	20191890	2930	2930	2930	2930	0
413	20231212	114800	20191890	2930	2930	2930	2930	0
414	20231212	114700	20191890	2930	2930	2930	2930	0
415	20231212	114600	20191890	2930	2930	2930	2930	43
416	20231212	114500	20065900	2940	2940	2940	2940	0
417	20231212	114400	20065900	2940	2940	2940	2940	0
418	20231212	114300	20065900	2940	2940	2940	2940	0
419	20231212	114200	20065900	2940	2940	2940	2940	0
420	20231212	114100	20065900	2940	2940	2940	2940	0
421	20231212	114000	20065900	2940	2940	2940	2940	1
422	20231212	113900	20062960	2930	2930	2930	2930	0
423	20231212	113800	20062960	2930	2930	2930	2930	0
424	20231212	113700	20062960	2930	2930	2930	2930	0
425	20231212	113600	20062960	2930	2930	2930	2930	0
426	20231212	113500	20062960	2930	2930	2930	2930	0
427	20231212	113400	20062960	2930	2930	2930	2930	0
428	20231212	113300	20062960	2930	2930	2930	2930	0
429	20231212	113200	20062960	2930	2930	2930	2930	0
430	20231212	113100	20062960	2930	2930	2930	2930	100
431	20231212	113000	19769960	2930	2930	2930	2930	0
432	20231212	112900	19769960	2930	2930	2930	2930	0
433	20231212	112800	19769960	2930	2930	2930	2930	0
434	20231212	112700	19769960	2930	2930	2930	2930	0
435	20231212	112600	19769960	2930	2930	2930	2930	16
436	20231212	112500	19723080	2935	2935	2935	2935	0
437	20231212	112400	19723080	2935	2935	2935	2935	219
438	20231212	112300	19080315	2940	2940	2940	2940	0
439	20231212	112200	19080315	2940	2940	2940	2940	0
440	20231212	112100	19080315	2940	2940	2940	2940	0
441	20231212	112000	19080315	2940	2940	2940	2940	27
442	20231212	111900	19000935	2940	2940	2940	2940	0
443	20231212	111800	19000935	2940	2940	2940	2940	0
444	20231212	111700	19000935	2940	2940	2940	2940	1
445	20231212	111600	18997995	2940	2940	2940	2940	0
446	20231212	111500	18997995	2940	2940	2940	2940	0
447	20231212	111400	18997995	2940	2940	2940	2940	0
448	20231212	111300	18997995	2940	2940	2945	2940	104
449	20231212	111200	18692035	2935	2935	2935	2935	0
450	20231212	111100	18692035	2935	2935	2935	2935	0
451	20231212	111000	18692035	2935	2935	2935	2935	0
452	20231212	110900	18692035	2935	2935	2935	2935	0
453	20231212	110800	18692035	2935	2935	2935	2935	0
454	20231212	110700	18692035	2935	2935	2935	2935	0
455	20231212	110600	18692035	2935	2935	2935	2935	33
456	20231212	110500	18595180	2940	2940	2940	2940	0
457	20231212	110400	18595180	2940	2940	2940	2940	0
458	20231212	110300	18595180	2940	2940	2940	2940	300
459	20231212	110200	17713180	2935	2940	2940	2935	550
460	20231212	110100	16096430	2940	2940	2940	2940	1
461	20231212	110000	16093490	2935	2935	2935	2935	51
462	20231212	105900	15943805	2930	2930	2930	2930	0
463	20231212	105800	15943805	2930	2930	2930	2930	97
464	20231212	105700	15659595	2935	2935	2935	2935	0
465	20231212	105600	15659595	2935	2935	2935	2935	0
466	20231212	105500	15659595	2935	2935	2935	2935	0
467	20231212	105400	15659595	2935	2935	2935	2935	0
468	20231212	105300	15659595	2935	2935	2935	2935	0
469	20231212	105200	15659595	2935	2935	2935	2935	0
470	20231212	105100	15659595	2935	2935	2935	2935	1
471	20231212	105000	15656660	2930	2930	2930	2930	0
472	20231212	104900	15656660	2930	2930	2930	2930	35
473	20231212	104800	15554110	2930	2930	2930	2930	10
474	20231212	104700	15524810	2935	2935	2935	2935	302
475	20231212	104600	14638440	2940	2940	2940	2940	0
476	20231212	104500	14638440	2940	2940	2940	2940	1
477	20231212	104400	14635500	2940	2940	2940	2940	0
478	20231212	104300	14635500	2940	2940	2940	2940	0
479	20231212	104200	14635500	2940	2940	2940	2940	0
480	20231212	104100	14635500	2940	2940	2940	2940	0
481	20231212	104000	14635500	2940	2940	2940	2940	0
482	20231212	103900	14635500	2940	2940	2940	2940	0
483	20231212	103800	14635500	2940	2940	2940	2940	118
484	20231212	103700	14288580	2935	2935	2935	2935	198
485	20231212	103600	13707450	2935	2935	2935	2935	0
486	20231212	103500	13707450	2935	2935	2935	2935	0
487	20231212	103400	13707450	2935	2935	2935	2935	0
488	20231212	103300	13707450	2935	2935	2935	2935	0
489	20231212	103200	13707450	2935	2935	2935	2935	2
490	20231212	103100	13701580	2935	2935	2935	2935	0
491	20231212	103000	13701580	2935	2935	2935	2935	0
492	20231212	102900	13701580	2935	2935	2935	2935	90
493	20231212	102800	13437430	2935	2935	2935	2935	110
494	20231212	102700	13114580	2935	2935	2935	2935	0
495	20231212	102600	13114580	2935	2935	2935	2935	0
496	20231212	102500	13114580	2935	2935	2935	2935	0
497	20231212	102400	13114580	2935	2935	2935	2935	0
498	20231212	102300	13114580	2935	2935	2935	2935	0
499	20231212	102200	13114580	2935	2935	2935	2935	441
500	20231212	102100	11820245	2935	2935	2935	2935	0
501	20231212	102000	11820245	2935	2935	2935	2935	0
502	20231212	101900	11820245	2935	2935	2935	2935	0
503	20231212	101800	11820245	2935	2935	2935	2935	15
504	20231212	101700	11776220	2940	2940	2940	2940	0
505	20231212	101600	11776220	2940	2940	2940	2940	0
506	20231212	101500	11776220	2940	2940	2940	2940	0
507	20231212	101400	11776220	2940	2940	2940	2940	0
508	20231212	101300	11776220	2940	2940	2940	2940	1
509	20231212	101200	11773280	2940	2940	2940	2940	0
510	20231212	101100	11773280	2940	2940	2940	2940	0
511	20231212	101000	11773280	2940	2940	2940	2940	0
512	20231212	100900	11773280	2940	2940	2940	2940	0
513	20231212	100800	11773280	2940	2940	2940	2940	0
514	20231212	100700	11773280	2940	2940	2940	2940	0
515	20231212	100600	11773280	2940	2940	2940	2940	0
516	20231212	100500	11773280	2940	2940	2940	2940	0
517	20231212	100400	11773280	2940	2940	2940	2940	0
518	20231212	100300	11773280	2940	2940	2940	2940	0
519	20231212	100200	11773280	2940	2940	2940	2940	0
520	20231212	100100	11773280	2940	2940	2940	2940	1
521	20231212	100000	11770340	2940	2940	2940	2940	0
522	20231212	095900	11770340	2940	2940	2940	2940	0
523	20231212	095800	11770340	2940	2940	2940	2940	0
524	20231212	095700	11770340	2940	2940	2940	2940	0
525	20231212	095600	11770340	2940	2940	2940	2940	4
526	20231212	095500	11758580	2940	2940	2940	2940	0
527	20231212	095400	11758580	2940	2940	2940	2940	0
528	20231212	095300	11758580	2940	2940	2940	2940	184
529	20231212	095200	11217620	2940	2940	2940	2940	0
530	20231212	095100	11217620	2940	2940	2940	2940	0
531	20231212	095000	11217620	2940	2940	2940	2940	0
532	20231212	094900	11217620	2940	2940	2940	2940	0
533	20231212	094800	11217620	2940	2940	2940	2940	0
534	20231212	094700	11217620	2940	2940	2940	2940	0
535	20231212	094600	11217620	2940	2940	2940	2940	0
536	20231212	094500	11217620	2940	2940	2940	2940	0
537	20231212	094400	11217620	2940	2940	2940	2940	0
538	20231212	094300	11217620	2940	2940	2940	2940	0
539	20231212	094200	11217620	2940	2940	2940	2940	0
540	20231212	094100	11217620	2940	2940	2940	2940	1
541	20231212	094000	11214680	2930	2930	2930	2930	0
542	20231212	093900	11214680	2930	2930	2930	2930	338
543	20231212	093800	10224340	2930	2930	2930	2930	250
544	20231212	093700	9491840	2935	2935	2935	2935	294
545	20231212	093600	8628950	2940	2940	2940	2940	0
546	20231212	093500	8628950	2940	2940	2940	2940	21
547	20231212	093400	8567210	2950	2940	2950	2940	183
548	20231212	093300	8027450	2935	2935	2935	2935	0
549	20231212	093200	8027450	2935	2940	2940	2935	8
550	20231212	093100	8003965	2940	2940	2940	2940	3
551	20231212	093000	7995145	2940	2940	2940	2940	1136
552	20231212	092900	4655305	2940	2940	2940	2940	0
553	20231212	092800	4655305	2940	2940	2940	2940	0
554	20231212	092700	4655305	2940	2940	2940	2940	0
555	20231212	092600	4655305	2940	2940	2940	2940	0
556	20231212	092500	4655305	2940	2940	2940	2940	1
557	20231212	092400	4652365	2935	2935	2935	2935	0
558	20231212	092300	4652365	2935	2935	2935	2935	164
559	20231212	092200	4171025	2940	2940	2940	2940	0
560	20231212	092100	4171025	2940	2940	2940	2940	0
561	20231212	092000	4171025	2940	2940	2940	2940	10
562	20231212	091900	4141625	2935	2935	2935	2935	20
563	20231212	091800	4082925	2935	2935	2935	2935	0
564	20231212	091700	4082925	2935	2940	2940	2935	600
565	20231212	091600	2320425	2940	2940	2940	2940	1
566	20231212	091500	2317485	2940	2940	2940	2940	0
567	20231212	091400	2317485	2940	2940	2940	2940	10
568	20231212	091300	2288085	2940	2940	2940	2940	0
569	20231212	091200	2288085	2940	2940	2940	2940	0
570	20231212	091100	2288085	2940	2940	2940	2940	0
571	20231212	091000	2288085	2940	2940	2940	2940	2
572	20231212	090900	2282205	2940	2940	2940	2940	0
573	20231212	090800	2282205	2940	2940	2940	2940	1
574	20231212	090700	2279265	2935	2935	2935	2935	100
575	20231212	090600	1985765	2940	2940	2940	2940	0
576	20231212	090500	1985765	2940	2940	2940	2940	170
577	20231212	090400	1485965	2940	2940	2940	2940	0
578	20231212	090300	1485965	2940	2940	2940	2940	0
579	20231212	090200	1485965	2940	2940	2940	2940	315
580	20231212	090100	559865	2945	2950	2950	2945	129
581	20231212	090000	179950	2950	2950	2950	2950	61