KissMeData/003080/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183800	80542730	2935	2935	2935	2935	687
3	20231214	183700	80542730	2935	2935	2935	2935	0
4	20231214	183600	80542730	2935	2935	2935	2935	0
5	20231214	183500	80542730	2935	2935	2935	2935	0
6	20231214	183400	80542730	2935	2935	2935	2935	0
7	20231214	183300	80542730	2935	2935	2935	2935	0
8	20231214	183200	80542730	2935	2935	2935	2935	0
9	20231214	183100	80542730	2935	2935	2935	2935	0
10	20231214	183000	80542730	2935	2935	2935	2935	0
11	20231214	182900	80542730	2935	2935	2935	2935	0
12	20231214	182800	80542730	2935	2935	2935	2935	0
13	20231214	182700	80542730	2935	2935	2935	2935	0
14	20231214	182600	80542730	2935	2935	2935	2935	0
15	20231214	182500	80542730	2935	2935	2935	2935	0
16	20231214	182400	80542730	2935	2935	2935	2935	0
17	20231214	182300	80542730	2935	2935	2935	2935	0
18	20231214	182200	80542730	2935	2935	2935	2935	0
19	20231214	182100	80542730	2935	2935	2935	2935	0
20	20231214	182000	80542730	2935	2935	2935	2935	0
21	20231214	181900	80542730	2935	2935	2935	2935	0
22	20231214	181800	80542730	2935	2935	2935	2935	0
23	20231214	181700	80542730	2935	2935	2935	2935	0
24	20231214	181600	80542730	2935	2935	2935	2935	0
25	20231214	181500	80542730	2935	2935	2935	2935	0
26	20231214	181400	80542730	2935	2935	2935	2935	0
27	20231214	181300	80542730	2935	2935	2935	2935	0
28	20231214	181200	80542730	2935	2935	2935	2935	0
29	20231214	181100	80542730	2935	2935	2935	2935	0
30	20231214	181000	80542730	2935	2935	2935	2935	0
31	20231214	180900	80542730	2935	2935	2935	2935	0
32	20231214	180800	80542730	2935	2935	2935	2935	687
33	20231214	180700	80542730	2935	2935	2935	2935	0
34	20231214	180600	80542730	2935	2935	2935	2935	0
35	20231214	180500	80542730	2935	2935	2935	2935	0
36	20231214	180400	80542730	2935	2935	2935	2935	0
37	20231214	180300	80542730	2935	2935	2935	2935	0
38	20231214	180200	80542730	2935	2935	2935	2935	0
39	20231214	180100	80542730	2935	2935	2935	2935	0
40	20231214	180000	80542730	2935	2935	2935	2935	0
41	20231214	175900	80542730	2935	2935	2935	2935	0
42	20231214	175800	80542730	2935	2935	2935	2935	0
43	20231214	175700	80542730	2935	2935	2935	2935	0
44	20231214	175600	80542730	2935	2935	2935	2935	0
45	20231214	175500	80542730	2935	2935	2935	2935	0
46	20231214	175400	80542730	2935	2935	2935	2935	0
47	20231214	175300	80542730	2935	2935	2935	2935	0
48	20231214	175200	80542730	2935	2935	2935	2935	0
49	20231214	175100	80542730	2935	2935	2935	2935	0
50	20231214	175000	80542730	2935	2935	2935	2935	0
51	20231214	174900	80542730	2935	2935	2935	2935	0
52	20231214	174800	80542730	2935	2935	2935	2935	0
53	20231214	174700	80542730	2935	2935	2935	2935	0
54	20231214	174600	80542730	2935	2935	2935	2935	0
55	20231214	174500	80542730	2935	2935	2935	2935	0
56	20231214	174400	80542730	2935	2935	2935	2935	0
57	20231214	174300	80542730	2935	2935	2935	2935	0
58	20231214	174200	80542730	2935	2935	2935	2935	0
59	20231214	174100	80542730	2935	2935	2935	2935	0
60	20231214	174000	80542730	2935	2935	2935	2935	0
61	20231214	173900	80542730	2935	2935	2935	2935	0
62	20231214	173800	80542730	2935	2935	2935	2935	687
63	20231214	173700	80542730	2935	2935	2935	2935	0
64	20231214	173600	80542730	2935	2935	2935	2935	0
65	20231214	173500	80542730	2935	2935	2935	2935	0
66	20231214	173400	80542730	2935	2935	2935	2935	0
67	20231214	173300	80542730	2935	2935	2935	2935	0
68	20231214	173200	80542730	2935	2935	2935	2935	0
69	20231214	173100	80542730	2935	2935	2935	2935	0
70	20231214	173000	80542730	2935	2935	2935	2935	0
71	20231214	172900	80542730	2935	2935	2935	2935	0
72	20231214	172800	80542730	2935	2935	2935	2935	0
73	20231214	172700	80542730	2935	2935	2935	2935	0
74	20231214	172600	80542730	2935	2935	2935	2935	0
75	20231214	172500	80542730	2935	2935	2935	2935	0
76	20231214	172400	80542730	2935	2935	2935	2935	0
77	20231214	172300	80542730	2935	2935	2935	2935	0
78	20231214	172200	80542730	2935	2935	2935	2935	0
79	20231214	172100	80542730	2935	2935	2935	2935	0
80	20231214	172000	80542730	2935	2935	2935	2935	0
81	20231214	171900	80542730	2935	2935	2935	2935	0
82	20231214	171800	80542730	2935	2935	2935	2935	0
83	20231214	171700	80542730	2935	2935	2935	2935	0
84	20231214	171600	80542730	2935	2935	2935	2935	0
85	20231214	171500	80542730	2935	2935	2935	2935	0
86	20231214	171400	80542730	2935	2935	2935	2935	0
87	20231214	171300	80542730	2935	2935	2935	2935	0
88	20231214	171200	80542730	2935	2935	2935	2935	0
89	20231214	171100	80542730	2935	2935	2935	2935	0
90	20231214	171000	80542730	2935	2935	2935	2935	0
91	20231214	170900	80542730	2935	2935	2935	2935	0
92	20231214	170800	80542730	2935	2935	2935	2935	687
93	20231214	170700	80542730	2935	2935	2935	2935	0
94	20231214	170600	80542730	2935	2935	2935	2935	0
95	20231214	170500	80542730	2935	2935	2935	2935	0
96	20231214	170400	80542730	2935	2935	2935	2935	0
97	20231214	170300	80542730	2935	2935	2935	2935	0
98	20231214	170200	80542730	2935	2935	2935	2935	0
99	20231214	170100	80542730	2935	2935	2935	2935	0
100	20231214	170000	80542730	2935	2935	2935	2935	0
101	20231214	165900	80542730	2935	2935	2935	2935	0
102	20231214	165800	80542730	2935	2935	2935	2935	0
103	20231214	165700	80542730	2935	2935	2935	2935	0
104	20231214	165600	80542730	2935	2935	2935	2935	0
105	20231214	165500	80542730	2935	2935	2935	2935	0
106	20231214	165400	80542730	2935	2935	2935	2935	0
107	20231214	165300	80542730	2935	2935	2935	2935	0
108	20231214	165200	80542730	2935	2935	2935	2935	0
109	20231214	165100	80542730	2935	2935	2935	2935	0
110	20231214	165000	80542730	2935	2935	2935	2935	0
111	20231214	164900	80542730	2935	2935	2935	2935	0
112	20231214	164800	80542730	2935	2935	2935	2935	0
113	20231214	164700	80542730	2935	2935	2935	2935	0
114	20231214	164600	80542730	2935	2935	2935	2935	0
115	20231214	164500	80542730	2935	2935	2935	2935	0
116	20231214	164400	80542730	2935	2935	2935	2935	0
117	20231214	164300	80542730	2935	2935	2935	2935	0
118	20231214	164200	80542730	2935	2935	2935	2935	0
119	20231214	164100	80542730	2935	2935	2935	2935	0
120	20231214	164000	80542730	2935	2935	2935	2935	0
121	20231214	163900	80542730	2935	2935	2935	2935	0
122	20231214	163800	80542730	2935	2935	2935	2935	687
123	20231214	163700	80542730	2935	2935	2935	2935	0
124	20231214	163600	80542730	2935	2935	2935	2935	0
125	20231214	163500	80542730	2935	2935	2935	2935	0
126	20231214	163400	80542730	2935	2935	2935	2935	0
127	20231214	163300	80542730	2935	2935	2935	2935	0
128	20231214	163200	80542730	2935	2935	2935	2935	0
129	20231214	163100	80542730	2935	2935	2935	2935	0
130	20231214	163000	80542730	2935	2935	2935	2935	0
131	20231214	162900	80542730	2935	2935	2935	2935	0
132	20231214	162800	80542730	2935	2935	2935	2935	0
133	20231214	162700	80542730	2935	2935	2935	2935	0
134	20231214	162600	80542730	2935	2935	2935	2935	0
135	20231214	162500	80542730	2935	2935	2935	2935	0
136	20231214	162400	80542730	2935	2935	2935	2935	0
137	20231214	162300	80542730	2935	2935	2935	2935	0
138	20231214	162200	80542730	2935	2935	2935	2935	0
139	20231214	162100	80542730	2935	2935	2935	2935	0
140	20231214	162000	80542730	2935	2935	2935	2935	0
141	20231214	161900	80542730	2935	2935	2935	2935	0
142	20231214	161800	80542730	2935	2935	2935	2935	0
143	20231214	161700	80542730	2935	2935	2935	2935	0
144	20231214	161600	80542730	2935	2935	2935	2935	0
145	20231214	161500	80542730	2935	2935	2935	2935	0
146	20231214	161400	80542730	2935	2935	2935	2935	0
147	20231214	161300	80542730	2935	2935	2935	2935	0
148	20231214	161200	80542730	2935	2935	2935	2935	0
149	20231214	161100	80542730	2935	2935	2935	2935	0
150	20231214	161000	80542730	2935	2935	2935	2935	0
151	20231214	160900	80542730	2935	2935	2935	2935	0
152	20231214	160800	80542730	2935	2935	2935	2935	687
153	20231214	160700	80542730	2935	2935	2935	2935	0
154	20231214	160600	80542730	2935	2935	2935	2935	0
155	20231214	160500	80542730	2935	2935	2935	2935	0
156	20231214	160400	80542730	2935	2935	2935	2935	0
157	20231214	160300	80542730	2935	2935	2935	2935	0
158	20231214	160200	80542730	2935	2935	2935	2935	0
159	20231214	160100	80542730	2935	2935	2935	2935	0
160	20231214	160000	80542730	2935	2935	2935	2935	0
161	20231214	155900	80542730	2935	2935	2935	2935	0
162	20231214	155800	80542730	2935	2935	2935	2935	0
163	20231214	155700	80542730	2935	2935	2935	2935	0
164	20231214	155600	80542730	2935	2935	2935	2935	0
165	20231214	155500	80542730	2935	2935	2935	2935	0
166	20231214	155400	80542730	2935	2935	2935	2935	0
167	20231214	155300	80542730	2935	2935	2935	2935	0
168	20231214	155200	80542730	2935	2935	2935	2935	0
169	20231214	155100	80542730	2935	2935	2935	2935	0
170	20231214	155000	80542730	2935	2935	2935	2935	0
171	20231214	154900	80542730	2935	2935	2935	2935	0
172	20231214	154800	80542730	2935	2935	2935	2935	0
173	20231214	154700	80542730	2935	2935	2935	2935	0
174	20231214	154600	80542730	2935	2935	2935	2935	0
175	20231214	154500	80542730	2935	2935	2935	2935	0
176	20231214	154400	80542730	2935	2935	2935	2935	0
177	20231214	154300	80542730	2935	2935	2935	2935	0
178	20231214	154200	80542730	2935	2935	2935	2935	0
179	20231214	154100	80542730	2935	2935	2935	2935	0
180	20231214	154000	80542730	2935	2935	2935	2935	0
181	20231214	153900	80542730	2935	2935	2935	2935	0
182	20231214	153800	80542730	2935	2935	2935	2935	687
183	20231214	153700	80542730	2935	2935	2935	2935	0
184	20231214	153600	80542730	2935	2935	2935	2935	0
185	20231214	153500	80542730	2935	2935	2935	2935	0
186	20231214	153400	80542730	2935	2935	2935	2935	0
187	20231214	153300	80542730	2935	2935	2935	2935	0
188	20231214	153200	80542730	2935	2935	2935	2935	0
189	20231214	153100	80542730	2935	2935	2935	2935	0
190	20231214	153000	80542730	2935	2935	2935	2935	687
191	20231214	152900	78526385	2925	2925	2925	2925	0
192	20231214	152800	78526385	2925	2925	2925	2925	0
193	20231214	152700	78526385	2925	2925	2925	2925	0
194	20231214	152600	78526385	2925	2925	2925	2925	0
195	20231214	152500	78526385	2925	2925	2925	2925	0
196	20231214	152400	78526385	2925	2925	2925	2925	0
197	20231214	152300	78526385	2925	2925	2925	2925	0
198	20231214	152200	78526385	2925	2925	2925	2925	0
199	20231214	152100	78526385	2925	2925	2925	2925	0
200	20231214	152000	78526385	2925	2925	2925	2925	0
201	20231214	151900	78526385	2925	2925	2925	2925	0
202	20231214	151800	78526385	2925	2925	2925	2925	1
203	20231214	151700	78523460	2925	2925	2925	2925	0
204	20231214	151600	78523460	2925	2925	2925	2925	0
205	20231214	151500	78523460	2925	2925	2925	2925	1
206	20231214	151400	78520535	2930	2930	2930	2930	0
207	20231214	151300	78520535	2930	2930	2930	2930	1
208	20231214	151200	78517605	2925	2925	2925	2925	0
209	20231214	151100	78517605	2925	2925	2925	2925	0
210	20231214	151000	78517605	2925	2925	2925	2925	2
211	20231214	150900	78511755	2920	2920	2920	2920	0
212	20231214	150800	78511755	2920	2920	2925	2920	190
213	20231214	150700	77956950	2925	2925	2925	2925	1
214	20231214	150600	77954025	2920	2925	2925	2920	93
215	20231214	150500	77682460	2920	2920	2920	2920	81
216	20231214	150400	77445940	2925	2920	2925	2920	101
217	20231214	150300	77151015	2920	2920	2920	2920	81
218	20231214	150200	76914495	2925	2925	2925	2925	1
219	20231214	150100	76911570	2920	2925	2925	2920	85
220	20231214	150000	76663320	2925	2920	2925	2920	83
221	20231214	145900	76420955	2925	2925	2925	2925	14
222	20231214	145800	76380005	2935	2920	2935	2920	86
223	20231214	145700	76128870	2935	2920	2935	2920	92
224	20231214	145600	75860215	2920	2920	2920	2920	90
225	20231214	145500	75597415	2930	2930	2930	2925	1213
226	20231214	145400	72043705	2920	2930	2930	2920	94
227	20231214	145300	71769215	2920	2920	2920	2920	88
228	20231214	145200	71512255	2920	2920	2920	2920	98
229	20231214	145100	71226095	2920	2920	2920	2920	83
230	20231214	145000	70983735	2920	2920	2920	2920	0
231	20231214	144900	70983735	2920	2925	2925	2920	151
232	20231214	144800	70542810	2925	2925	2925	2925	30
233	20231214	144700	70455060	2930	2920	2930	2920	94
234	20231214	144600	70180570	2920	2920	2920	2920	88
235	20231214	144500	69923610	2920	2920	2920	2920	0
236	20231214	144400	69923610	2920	2920	2920	2920	94
237	20231214	144300	69649130	2920	2920	2920	2920	87
238	20231214	144200	69395090	2920	2920	2920	2920	96
239	20231214	144100	69114770	2920	2920	2920	2920	86
240	20231214	144000	68863650	2920	2920	2920	2920	0
241	20231214	143900	68863650	2920	2920	2930	2920	187
242	20231214	143800	68317600	2920	2920	2920	2920	81
243	20231214	143700	68081080	2925	2925	2925	2925	10
244	20231214	143600	68051830	2930	2920	2930	2920	87
245	20231214	143500	67797770	2920	2920	2920	2920	0
246	20231214	143400	67797770	2920	2920	2920	2920	91
247	20231214	143300	67532050	2920	2920	2920	2920	90
248	20231214	143200	67269250	2920	2925	2925	2920	930
249	20231214	143100	64551500	2925	2925	2925	2925	84
250	20231214	143000	64305800	2930	2930	2930	2930	10
251	20231214	142900	64276500	2925	2925	2925	2925	97
252	20231214	142800	63992775	2925	2925	2925	2925	84
253	20231214	142700	63747075	2925	2930	2930	2925	164
254	20231214	142600	63267055	2925	2925	2925	2925	81
255	20231214	142500	63030130	2925	2925	2925	2925	0
256	20231214	142400	63030130	2925	2925	2925	2925	96
257	20231214	142300	62749330	2925	2925	2925	2925	85
258	20231214	142200	62500705	2935	2925	2935	2925	99
259	20231214	142100	62211120	2925	2925	2925	2925	83
260	20231214	142000	61968345	2925	2925	2925	2925	0
261	20231214	141900	61968345	2925	2925	2925	2925	97
262	20231214	141800	61684620	2925	2930	2930	2925	285
263	20231214	141700	60849995	2925	2925	2925	2925	95
264	20231214	141600	60572120	2925	2925	2925	2925	86
265	20231214	141500	60320570	2925	2925	2925	2925	0
266	20231214	141400	60320570	2925	2925	2925	2925	99
267	20231214	141300	60030995	2925	2925	2925	2925	82
268	20231214	141200	59791145	2925	2925	2925	2925	93
269	20231214	141100	59519120	2925	2925	2925	2925	88
270	20231214	141000	59261720	2925	2925	2925	2925	0
271	20231214	140900	59261720	2925	2925	2925	2925	96
272	20231214	140800	58980920	2925	2925	2925	2925	85
273	20231214	140700	58732295	2925	2925	2925	2925	91
274	20231214	140600	58466120	2925	2925	2925	2925	90
275	20231214	140500	58202870	2935	2935	2935	2935	1
276	20231214	140400	58199935	2925	2925	2925	2925	175
277	20231214	140300	57688060	2920	2920	2920	2920	88
278	20231214	140200	57431100	2920	2920	2920	2920	96
279	20231214	140100	57150780	2920	2920	2920	2920	85
280	20231214	140000	56902580	2920	2920	2920	2920	0
281	20231214	135900	56902580	2920	2920	2920	2920	97
282	20231214	135800	56619340	2925	2925	2925	2925	2
283	20231214	135700	56613490	2920	2920	2920	2920	92
284	20231214	135600	56344850	2920	2920	2920	2920	89
285	20231214	135500	56084970	2925	2925	2925	2925	55
286	20231214	135400	55924095	2925	2925	2925	2925	37
287	20231214	135300	55815870	2925	2925	2925	2925	89
288	20231214	135200	55555545	2925	2925	2925	2925	96
289	20231214	135100	55274745	2925	2930	2930	2925	86
290	20231214	135000	55023190	2930	2930	2930	2930	0
291	20231214	134900	55023190	2930	2930	2935	2930	191
292	20231214	134800	54463555	2935	2935	2935	2925	105
293	20231214	134700	54156280	2935	2935	2935	2925	93
294	20231214	134600	53884225	2935	2925	2935	2925	94
295	20231214	134500	53609245	2935	2935	2935	2935	4
296	20231214	134400	53597505	2925	2935	2935	2925	96
297	20231214	134300	53316685	2935	2935	2935	2925	91
298	20231214	134200	53050470	2935	2935	2935	2925	102
299	20231214	134100	52752090	2935	2925	2935	2925	83
300	20231214	134000	52509305	2935	2925	2935	2925	101
301	20231214	133900	52213870	2925	2925	2925	2925	95
302	20231214	133800	51935995	2935	2925	2935	2925	87
303	20231214	133700	51681510	2935	2930	2935	2925	443
304	20231214	133600	50383965	2935	2925	2935	2925	91
305	20231214	133500	50117780	2935	2925	2935	2925	93
306	20231214	133400	49845745	2935	2935	2935	2935	0
307	20231214	133300	49845745	2935	2925	2935	2925	90
308	20231214	133200	49582485	2935	2935	2935	2925	98
309	20231214	133100	49295815	2925	2925	2925	2925	85
310	20231214	133000	49047190	2935	2925	2935	2925	91
311	20231214	132900	48781005	2930	2930	2930	2930	10
312	20231214	132800	48751705	2935	2935	2935	2935	1
313	20231214	132700	48748770	2930	2930	2930	2930	14
314	20231214	132600	48707750	2930	2930	2930	2930	0
315	20231214	132500	48707750	2930	2930	2930	2930	0
316	20231214	132400	48707750	2930	2930	2930	2930	0
317	20231214	132300	48707750	2930	2930	2930	2930	0
318	20231214	132200	48707750	2930	2930	2930	2930	0
319	20231214	132100	48707750	2930	2930	2930	2930	6
320	20231214	132000	48690170	2935	2935	2935	2935	0
321	20231214	131900	48690170	2935	2935	2935	2935	0
322	20231214	131800	48690170	2935	2935	2935	2935	681
323	20231214	131700	46691435	2935	2930	2935	2930	31
324	20231214	131600	46600600	2935	2935	2935	2935	0
325	20231214	131500	46600600	2935	2935	2935	2935	0
326	20231214	131400	46600600	2935	2935	2935	2935	0
327	20231214	131300	46600600	2935	2935	2935	2935	0
328	20231214	131200	46600600	2935	2935	2935	2935	0
329	20231214	131100	46600600	2935	2935	2935	2935	0
330	20231214	131000	46600600	2935	2935	2935	2935	0
331	20231214	130900	46600600	2935	2935	2935	2935	0
332	20231214	130800	46600600	2935	2935	2935	2935	0
333	20231214	130700	46600600	2935	2935	2935	2935	0
334	20231214	130600	46600600	2935	2935	2935	2935	0
335	20231214	130500	46600600	2935	2925	2935	2925	164
336	20231214	130400	46120880	2935	2935	2935	2935	0
337	20231214	130300	46120880	2935	2935	2935	2935	0
338	20231214	130200	46120880	2935	2935	2935	2935	1
339	20231214	130100	46117945	2925	2925	2925	2925	0
340	20231214	130000	46117945	2925	2925	2925	2925	0
341	20231214	125900	46117945	2925	2925	2925	2925	0
342	20231214	125800	46117945	2925	2925	2925	2925	0
343	20231214	125700	46117945	2925	2925	2925	2925	0
344	20231214	125600	46117945	2925	2925	2930	2925	563
345	20231214	125500	44471105	2935	2935	2935	2935	0
346	20231214	125400	44471105	2935	2935	2935	2935	0
347	20231214	125300	44471105	2935	2935	2935	2935	0
348	20231214	125200	44471105	2935	2935	2935	2935	0
349	20231214	125100	44471105	2935	2935	2935	2935	0
350	20231214	125000	44471105	2935	2935	2935	2935	0
351	20231214	124900	44471105	2935	2935	2935	2935	0
352	20231214	124800	44471105	2935	2935	2935	2935	0
353	20231214	124700	44471105	2935	2935	2935	2935	0
354	20231214	124600	44471105	2935	2935	2935	2935	0
355	20231214	124500	44471105	2935	2935	2935	2935	1
356	20231214	124400	44468170	2930	2930	2930	2930	0
357	20231214	124300	44468170	2930	2930	2930	2930	0
358	20231214	124200	44468170	2930	2930	2930	2930	0
359	20231214	124100	44468170	2930	2930	2930	2930	0
360	20231214	124000	44468170	2930	2930	2930	2930	0
361	20231214	123900	44468170	2930	2930	2930	2930	0
362	20231214	123800	44468170	2930	2930	2930	2930	0
363	20231214	123700	44468170	2930	2930	2930	2930	0
364	20231214	123600	44468170	2930	2930	2930	2930	0
365	20231214	123500	44468170	2930	2930	2930	2930	0
366	20231214	123400	44468170	2930	2930	2930	2930	0
367	20231214	123300	44468170	2930	2930	2930	2930	0
368	20231214	123200	44468170	2930	2930	2930	2930	22
369	20231214	123100	44403710	2930	2930	2930	2930	30
370	20231214	123000	44315810	2930	2930	2930	2930	100
371	20231214	122900	44022810	2935	2935	2935	2935	0
372	20231214	122800	44022810	2935	2935	2935	2935	0
373	20231214	122700	44022810	2935	2935	2935	2935	0
374	20231214	122600	44022810	2935	2935	2935	2935	0
375	20231214	122500	44022810	2935	2935	2935	2935	0
376	20231214	122400	44022810	2935	2935	2935	2935	0
377	20231214	122300	44022810	2935	2935	2935	2935	0
378	20231214	122200	44022810	2935	2935	2935	2935	0
379	20231214	122100	44022810	2935	2935	2935	2935	4
380	20231214	122000	44011070	2935	2935	2935	2935	0
381	20231214	121900	44011070	2935	2925	2935	2925	1001
382	20231214	121800	41083135	2935	2935	2935	2935	0
383	20231214	121700	41083135	2935	2935	2935	2935	1
384	20231214	121600	41080200	2935	2935	2935	2935	0
385	20231214	121500	41080200	2935	2935	2935	2935	0
386	20231214	121400	41080200	2935	2930	2935	2930	501
387	20231214	121300	39611520	2930	2930	2930	2930	303
388	20231214	121200	38723730	2930	2930	2930	2930	0
389	20231214	121100	38723730	2930	2930	2930	2930	0
390	20231214	121000	38723730	2930	2930	2930	2930	0
391	20231214	120900	38723730	2930	2930	2930	2930	0
392	20231214	120800	38723730	2930	2930	2930	2930	0
393	20231214	120700	38723730	2930	2930	2930	2930	0
394	20231214	120600	38723730	2930	2930	2930	2930	0
395	20231214	120500	38723730	2930	2930	2930	2930	0
396	20231214	120400	38723730	2930	2930	2930	2930	0
397	20231214	120300	38723730	2930	2930	2930	2930	0
398	20231214	120200	38723730	2930	2930	2930	2930	0
399	20231214	120100	38723730	2930	2930	2930	2930	0
400	20231214	120000	38723730	2930	2930	2930	2930	3
401	20231214	115900	38714940	2930	2930	2930	2930	0
402	20231214	115800	38714940	2930	2930	2930	2930	0
403	20231214	115700	38714940	2930	2930	2930	2930	0
404	20231214	115600	38714940	2930	2930	2930	2930	0
405	20231214	115500	38714940	2930	2930	2930	2930	0
406	20231214	115400	38714940	2930	2930	2930	2930	1
407	20231214	115300	38712010	2930	2930	2930	2930	0
408	20231214	115200	38712010	2930	2930	2930	2930	0
409	20231214	115100	38712010	2930	2930	2930	2930	0
410	20231214	115000	38712010	2930	2930	2930	2930	0
411	20231214	114900	38712010	2930	2930	2930	2930	0
412	20231214	114800	38712010	2930	2930	2930	2930	0
413	20231214	114700	38712010	2930	2930	2930	2930	0
414	20231214	114600	38712010	2930	2930	2930	2930	0
415	20231214	114500	38712010	2930	2930	2930	2930	0
416	20231214	114400	38712010	2930	2930	2930	2930	0
417	20231214	114300	38712010	2930	2930	2930	2930	0
418	20231214	114200	38712010	2930	2930	2930	2930	0
419	20231214	114100	38712010	2930	2930	2930	2930	0
420	20231214	114000	38712010	2930	2925	2930	2925	260
421	20231214	113900	37951470	2925	2925	2925	2925	0
422	20231214	113800	37951470	2925	2925	2925	2925	0
423	20231214	113700	37951470	2925	2925	2925	2925	0
424	20231214	113600	37951470	2925	2925	2925	2925	0
425	20231214	113500	37951470	2925	2925	2925	2925	0
426	20231214	113400	37951470	2925	2925	2925	2925	0
427	20231214	113300	37951470	2925	2925	2925	2925	0
428	20231214	113200	37951470	2925	2925	2925	2925	0
429	20231214	113100	37951470	2925	2925	2925	2925	0
430	20231214	113000	37951470	2925	2925	2925	2920	6
431	20231214	112900	37933935	2920	2920	2920	2920	2
432	20231214	112800	37928095	2920	2920	2920	2920	0
433	20231214	112700	37928095	2920	2920	2920	2920	0
434	20231214	112600	37928095	2920	2920	2920	2920	0
435	20231214	112500	37928095	2920	2920	2920	2920	0
436	20231214	112400	37928095	2920	2920	2920	2920	0
437	20231214	112300	37928095	2920	2920	2920	2920	0
438	20231214	112200	37928095	2920	2920	2920	2920	0
439	20231214	112100	37928095	2920	2920	2920	2920	0
440	20231214	112000	37928095	2920	2920	2920	2920	649
441	20231214	111900	36033015	2925	2925	2925	2925	0
442	20231214	111800	36033015	2925	2925	2925	2925	0
443	20231214	111700	36033015	2925	2925	2925	2925	0
444	20231214	111600	36033015	2925	2925	2925	2925	5
445	20231214	111500	36018390	2920	2920	2920	2920	0
446	20231214	111400	36018390	2920	2920	2920	2920	0
447	20231214	111300	36018390	2920	2920	2920	2920	0
448	20231214	111200	36018390	2920	2920	2920	2920	100
449	20231214	111100	35726390	2925	2925	2925	2925	0
450	20231214	111000	35726390	2925	2925	2925	2925	0
451	20231214	110900	35726390	2925	2925	2925	2925	0
452	20231214	110800	35726390	2925	2925	2925	2925	0
453	20231214	110700	35726390	2925	2920	2925	2920	345
454	20231214	110600	34718985	2925	2925	2925	2925	0
455	20231214	110500	34718985	2925	2925	2925	2925	0
456	20231214	110400	34718985	2925	2925	2925	2925	0
457	20231214	110300	34718985	2925	2925	2925	2925	100
458	20231214	110200	34426485	2925	2925	2925	2925	0
459	20231214	110100	34426485	2925	2925	2925	2925	0
460	20231214	110000	34426485	2925	2925	2925	2925	0
461	20231214	105900	34426485	2925	2925	2925	2925	0
462	20231214	105800	34426485	2925	2925	2925	2925	0
463	20231214	105700	34426485	2925	2925	2925	2925	0
464	20231214	105600	34426485	2925	2925	2925	2925	1
465	20231214	105500	34423560	2920	2920	2920	2920	0
466	20231214	105400	34423560	2920	2920	2920	2920	0
467	20231214	105300	34423560	2920	2920	2920	2920	0
468	20231214	105200	34423560	2920	2920	2920	2920	0
469	20231214	105100	34423560	2920	2920	2920	2920	0
470	20231214	105000	34423560	2920	2920	2920	2920	0
471	20231214	104900	34423560	2920	2920	2920	2920	0
472	20231214	104800	34423560	2920	2920	2920	2920	0
473	20231214	104700	34423560	2920	2920	2920	2920	1
474	20231214	104600	34420640	2920	2920	2920	2920	0
475	20231214	104500	34420640	2920	2920	2920	2920	3
476	20231214	104400	34411880	2920	2920	2920	2920	161
477	20231214	104300	33941760	2920	2920	2920	2920	16
478	20231214	104200	33895040	2920	2920	2920	2920	0
479	20231214	104100	33895040	2920	2920	2920	2920	0
480	20231214	104000	33895040	2920	2920	2920	2920	0
481	20231214	103900	33895040	2920	2920	2920	2920	0
482	20231214	103800	33895040	2920	2920	2920	2920	4
483	20231214	103700	33883360	2915	2915	2915	2915	0
484	20231214	103600	33883360	2915	2915	2915	2915	0
485	20231214	103500	33883360	2915	2915	2915	2915	0
486	20231214	103400	33883360	2915	2915	2915	2915	0
487	20231214	103300	33883360	2915	2915	2915	2915	363
488	20231214	103200	32825215	2920	2920	2920	2920	0
489	20231214	103100	32825215	2920	2920	2920	2920	0
490	20231214	103000	32825215	2920	2920	2920	2920	0
491	20231214	102900	32825215	2920	2920	2920	2920	0
492	20231214	102800	32825215	2920	2920	2920	2920	0
493	20231214	102700	32825215	2920	2920	2920	2920	5
494	20231214	102600	32810615	2920	2920	2920	2920	0
495	20231214	102500	32810615	2920	2920	2920	2920	0
496	20231214	102400	32810615	2920	2920	2920	2920	0
497	20231214	102300	32810615	2920	2920	2920	2920	1
498	20231214	102200	32807695	2920	2920	2920	2920	1055
499	20231214	102100	29727095	2925	2925	2925	2925	0
500	20231214	102000	29727095	2925	2925	2925	2925	0
501	20231214	101900	29727095	2925	2925	2925	2925	0
502	20231214	101800	29727095	2925	2925	2925	2925	0
503	20231214	101700	29727095	2925	2925	2925	2925	375
504	20231214	101600	28630220	2925	2925	2925	2925	0
505	20231214	101500	28630220	2925	2925	2925	2925	0
506	20231214	101400	28630220	2925	2925	2925	2925	0
507	20231214	101300	28630220	2925	2925	2925	2925	0
508	20231214	101200	28630220	2925	2925	2925	2925	0
509	20231214	101100	28630220	2925	2925	2925	2925	0
510	20231214	101000	28630220	2925	2925	2925	2925	100
511	20231214	100900	28337720	2925	2925	2925	2925	400
512	20231214	100800	27167720	2925	2925	2925	2925	0
513	20231214	100700	27167720	2925	2925	2925	2925	0
514	20231214	100600	27167720	2925	2925	2925	2925	0
515	20231214	100500	27167720	2925	2925	2925	2925	0
516	20231214	100400	27167720	2925	2925	2925	2925	103
517	20231214	100300	26866445	2925	2925	2925	2925	43
518	20231214	100200	26740670	2925	2925	2925	2925	65
519	20231214	100100	26550545	2925	2925	2925	2925	0
520	20231214	100000	26550545	2925	2925	2925	2925	0
521	20231214	095900	26550545	2925	2925	2925	2925	0
522	20231214	095800	26550545	2925	2925	2925	2925	0
523	20231214	095700	26550545	2925	2925	2925	2925	0
524	20231214	095600	26550545	2925	2925	2925	2925	0
525	20231214	095500	26550545	2925	2925	2925	2925	0
526	20231214	095400	26550545	2925	2925	2925	2925	0
527	20231214	095300	26550545	2925	2925	2925	2925	0
528	20231214	095200	26550545	2925	2925	2925	2925	0
529	20231214	095100	26550545	2925	2930	2930	2925	135
530	20231214	095000	26155220	2950	2950	2950	2950	0
531	20231214	094900	26155220	2950	2950	2950	2950	0
532	20231214	094800	26155220	2950	2950	2950	2950	210
533	20231214	094700	25535720	2950	2950	2950	2950	0
534	20231214	094600	25535720	2950	2950	2950	2950	0
535	20231214	094500	25535720	2950	2950	2950	2950	0
536	20231214	094400	25535720	2950	2950	2950	2950	0
537	20231214	094300	25535720	2950	2950	2950	2950	70
538	20231214	094200	25329220	2955	2955	2955	2955	4
539	20231214	094100	25317400	2960	2930	2960	2930	2720
540	20231214	094000	17328020	2930	2930	2930	2930	0
541	20231214	093900	17328020	2930	2930	2930	2930	168
542	20231214	093800	16835780	2930	2930	2930	2930	0
543	20231214	093700	16835780	2930	2930	2930	2930	0
544	20231214	093600	16835780	2930	2930	2930	2930	10
545	20231214	093500	16806480	2930	2930	2930	2930	0
546	20231214	093400	16806480	2930	2930	2930	2930	0
547	20231214	093300	16806480	2930	2930	2930	2930	4
548	20231214	093200	16794760	2925	2925	2925	2925	0
549	20231214	093100	16794760	2925	2925	2925	2925	0
550	20231214	093000	16794760	2925	2925	2925	2925	2
551	20231214	092900	16788910	2920	2920	2920	2920	1681
552	20231214	092800	11880390	2925	2925	2925	2925	0
553	20231214	092700	11880390	2925	2925	2925	2925	133
554	20231214	092600	11491365	2925	2925	2925	2925	25
555	20231214	092500	11418240	2920	2920	2920	2920	200
556	20231214	092400	10834240	2925	2925	2925	2925	0
557	20231214	092300	10834240	2925	2925	2925	2925	0
558	20231214	092200	10834240	2925	2925	2925	2925	20
559	20231214	092100	10775740	2925	2925	2925	2925	0
560	20231214	092000	10775740	2925	2925	2925	2925	0
561	20231214	091900	10775740	2925	2925	2925	2925	0
562	20231214	091800	10775740	2925	2925	2925	2925	30
563	20231214	091700	10687990	2920	2920	2920	2920	0
564	20231214	091600	10687990	2920	2920	2920	2920	3
565	20231214	091500	10679230	2920	2920	2920	2920	527
566	20231214	091400	9140390	2920	2920	2920	2920	0
567	20231214	091300	9140390	2920	2920	2920	2920	232
568	20231214	091200	8462950	2920	2925	2925	2920	1261
569	20231214	091100	4780670	2925	2925	2925	2925	1266
570	20231214	091000	1077620	2930	2930	2930	2930	0
571	20231214	090900	1077620	2930	2930	2930	2930	0
572	20231214	090800	1077620	2930	2930	2930	2930	1
573	20231214	090700	1074690	2930	2930	2930	2930	0
574	20231214	090600	1074690	2930	2930	2930	2930	0
575	20231214	090500	1074690	2930	2930	2930	2930	12
576	20231214	090400	1039530	2930	2930	2930	2930	1
577	20231214	090300	1036600	2920	2920	2920	2920	0
578	20231214	090200	1036600	2920	2920	2920	2920	0
579	20231214	090100	1036600	2920	2920	2920	2920	0
580	20231214	090000	1036600	2920	2920	2920	2920	355