KissMeData/005360/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184400	151429630	2925	2925	2925	2925	1847
3	20231212	184300	151429630	2925	2925	2925	2925	0
4	20231212	184200	151429630	2925	2925	2925	2925	0
5	20231212	184100	151429630	2925	2925	2925	2925	0
6	20231212	184000	151429630	2925	2925	2925	2925	0
7	20231212	183900	151429630	2925	2925	2925	2925	0
8	20231212	183800	151429630	2925	2925	2925	2925	0
9	20231212	183700	151429630	2925	2925	2925	2925	0
10	20231212	183600	151429630	2925	2925	2925	2925	0
11	20231212	183500	151429630	2925	2925	2925	2925	0
12	20231212	183400	151429630	2925	2925	2925	2925	0
13	20231212	183300	151429630	2925	2925	2925	2925	0
14	20231212	183200	151429630	2925	2925	2925	2925	0
15	20231212	183100	151429630	2925	2925	2925	2925	0
16	20231212	183000	151429630	2925	2925	2925	2925	0
17	20231212	182900	151429630	2925	2925	2925	2925	0
18	20231212	182800	151429630	2925	2925	2925	2925	0
19	20231212	182700	151429630	2925	2925	2925	2925	0
20	20231212	182600	151429630	2925	2925	2925	2925	0
21	20231212	182500	151429630	2925	2925	2925	2925	0
22	20231212	182400	151429630	2925	2925	2925	2925	0
23	20231212	182300	151429630	2925	2925	2925	2925	0
24	20231212	182200	151429630	2925	2925	2925	2925	0
25	20231212	182100	151429630	2925	2925	2925	2925	0
26	20231212	182000	151429630	2925	2925	2925	2925	0
27	20231212	181900	151429630	2925	2925	2925	2925	0
28	20231212	181800	151429630	2925	2925	2925	2925	0
29	20231212	181700	151429630	2925	2925	2925	2925	0
30	20231212	181600	151429630	2925	2925	2925	2925	0
31	20231212	181500	151429630	2925	2925	2925	2925	0
32	20231212	181400	151429630	2925	2925	2925	2925	1847
33	20231212	181300	151429630	2925	2925	2925	2925	0
34	20231212	181200	151429630	2925	2925	2925	2925	0
35	20231212	181100	151429630	2925	2925	2925	2925	0
36	20231212	181000	151429630	2925	2925	2925	2925	0
37	20231212	180900	151429630	2925	2925	2925	2925	0
38	20231212	180800	151429630	2925	2925	2925	2925	0
39	20231212	180700	151429630	2925	2925	2925	2925	0
40	20231212	180600	151429630	2925	2925	2925	2925	0
41	20231212	180500	151429630	2925	2925	2925	2925	0
42	20231212	180400	151429630	2925	2925	2925	2925	0
43	20231212	180300	151429630	2925	2925	2925	2925	0
44	20231212	180200	151429630	2925	2925	2925	2925	0
45	20231212	180100	151429630	2925	2925	2925	2925	0
46	20231212	180000	151429630	2925	2925	2925	2925	0
47	20231212	175900	151429630	2925	2925	2925	2925	0
48	20231212	175800	151429630	2925	2925	2925	2925	0
49	20231212	175700	151429630	2925	2925	2925	2925	0
50	20231212	175600	151429630	2925	2925	2925	2925	0
51	20231212	175500	151429630	2925	2925	2925	2925	0
52	20231212	175400	151429630	2925	2925	2925	2925	0
53	20231212	175300	151429630	2925	2925	2925	2925	0
54	20231212	175200	151429630	2925	2925	2925	2925	0
55	20231212	175100	151429630	2925	2925	2925	2925	0
56	20231212	175000	151429630	2925	2925	2925	2925	0
57	20231212	174900	151429630	2925	2925	2925	2925	0
58	20231212	174800	151429630	2925	2925	2925	2925	0
59	20231212	174700	151429630	2925	2925	2925	2925	0
60	20231212	174600	151429630	2925	2925	2925	2925	0
61	20231212	174500	151429630	2925	2925	2925	2925	0
62	20231212	174400	151429630	2925	2925	2925	2925	1847
63	20231212	174300	151429630	2925	2925	2925	2925	0
64	20231212	174200	151429630	2925	2925	2925	2925	0
65	20231212	174100	151429630	2925	2925	2925	2925	0
66	20231212	174000	151429630	2925	2925	2925	2925	0
67	20231212	173900	151429630	2925	2925	2925	2925	0
68	20231212	173800	151429630	2925	2925	2925	2925	0
69	20231212	173700	151429630	2925	2925	2925	2925	0
70	20231212	173600	151429630	2925	2925	2925	2925	0
71	20231212	173500	151429630	2925	2925	2925	2925	0
72	20231212	173400	151429630	2925	2925	2925	2925	0
73	20231212	173300	151429630	2925	2925	2925	2925	0
74	20231212	173200	151429630	2925	2925	2925	2925	0
75	20231212	173100	151429630	2925	2925	2925	2925	0
76	20231212	173000	151429630	2925	2925	2925	2925	0
77	20231212	172900	151429630	2925	2925	2925	2925	0
78	20231212	172800	151429630	2925	2925	2925	2925	0
79	20231212	172700	151429630	2925	2925	2925	2925	0
80	20231212	172600	151429630	2925	2925	2925	2925	0
81	20231212	172500	151429630	2925	2925	2925	2925	0
82	20231212	172400	151429630	2925	2925	2925	2925	0
83	20231212	172300	151429630	2925	2925	2925	2925	0
84	20231212	172200	151429630	2925	2925	2925	2925	0
85	20231212	172100	151429630	2925	2925	2925	2925	0
86	20231212	172000	151429630	2925	2925	2925	2925	0
87	20231212	171900	151429630	2925	2925	2925	2925	0
88	20231212	171800	151429630	2925	2925	2925	2925	0
89	20231212	171700	151429630	2925	2925	2925	2925	0
90	20231212	171600	151429630	2925	2925	2925	2925	0
91	20231212	171500	151429630	2925	2925	2925	2925	0
92	20231212	171400	151429630	2925	2925	2925	2925	1847
93	20231212	171300	151429630	2925	2925	2925	2925	0
94	20231212	171200	151429630	2925	2925	2925	2925	0
95	20231212	171100	151429630	2925	2925	2925	2925	0
96	20231212	171000	151429630	2925	2925	2925	2925	0
97	20231212	170900	151429630	2925	2925	2925	2925	0
98	20231212	170800	151429630	2925	2925	2925	2925	0
99	20231212	170700	151429630	2925	2925	2925	2925	0
100	20231212	170600	151429630	2925	2925	2925	2925	0
101	20231212	170500	151429630	2925	2925	2925	2925	0
102	20231212	170400	151429630	2925	2925	2925	2925	0
103	20231212	170300	151429630	2925	2925	2925	2925	0
104	20231212	170200	151429630	2925	2925	2925	2925	0
105	20231212	170100	151429630	2925	2925	2925	2925	0
106	20231212	170000	151429630	2925	2925	2925	2925	0
107	20231212	165900	151429630	2925	2925	2925	2925	0
108	20231212	165800	151429630	2925	2925	2925	2925	0
109	20231212	165700	151429630	2925	2925	2925	2925	0
110	20231212	165600	151429630	2925	2925	2925	2925	0
111	20231212	165500	151429630	2925	2925	2925	2925	0
112	20231212	165400	151429630	2925	2925	2925	2925	0
113	20231212	165300	151429630	2925	2925	2925	2925	0
114	20231212	165200	151429630	2925	2925	2925	2925	0
115	20231212	165100	151429630	2925	2925	2925	2925	0
116	20231212	165000	151429630	2925	2925	2925	2925	0
117	20231212	164900	151429630	2925	2925	2925	2925	0
118	20231212	164800	151429630	2925	2925	2925	2925	0
119	20231212	164700	151429630	2925	2925	2925	2925	0
120	20231212	164600	151429630	2925	2925	2925	2925	0
121	20231212	164500	151429630	2925	2925	2925	2925	0
122	20231212	164400	151429630	2925	2925	2925	2925	1847
123	20231212	164300	151429630	2925	2925	2925	2925	0
124	20231212	164200	151429630	2925	2925	2925	2925	0
125	20231212	164100	151429630	2925	2925	2925	2925	0
126	20231212	164000	151429630	2925	2925	2925	2925	0
127	20231212	163900	151429630	2925	2925	2925	2925	0
128	20231212	163800	151429630	2925	2925	2925	2925	0
129	20231212	163700	151429630	2925	2925	2925	2925	0
130	20231212	163600	151429630	2925	2925	2925	2925	0
131	20231212	163500	151429630	2925	2925	2925	2925	0
132	20231212	163400	151429630	2925	2925	2925	2925	0
133	20231212	163300	151429630	2925	2925	2925	2925	0
134	20231212	163200	151429630	2925	2925	2925	2925	0
135	20231212	163100	151429630	2925	2925	2925	2925	0
136	20231212	163000	151429630	2925	2925	2925	2925	0
137	20231212	162900	151429630	2925	2925	2925	2925	0
138	20231212	162800	151429630	2925	2925	2925	2925	0
139	20231212	162700	151429630	2925	2925	2925	2925	0
140	20231212	162600	151429630	2925	2925	2925	2925	0
141	20231212	162500	151429630	2925	2925	2925	2925	0
142	20231212	162400	151429630	2925	2925	2925	2925	0
143	20231212	162300	151429630	2925	2925	2925	2925	0
144	20231212	162200	151429630	2925	2925	2925	2925	0
145	20231212	162100	151429630	2925	2925	2925	2925	0
146	20231212	162000	151429630	2925	2925	2925	2925	0
147	20231212	161900	151429630	2925	2925	2925	2925	0
148	20231212	161800	151429630	2925	2925	2925	2925	0
149	20231212	161700	151429630	2925	2925	2925	2925	0
150	20231212	161600	151429630	2925	2925	2925	2925	0
151	20231212	161500	151429630	2925	2925	2925	2925	0
152	20231212	161400	151429630	2925	2925	2925	2925	1847
153	20231212	161300	151429630	2925	2925	2925	2925	0
154	20231212	161200	151429630	2925	2925	2925	2925	0
155	20231212	161100	151429630	2925	2925	2925	2925	0
156	20231212	161000	151429630	2925	2925	2925	2925	0
157	20231212	160900	151429630	2925	2925	2925	2925	0
158	20231212	160800	151429630	2925	2925	2925	2925	0
159	20231212	160700	151429630	2925	2925	2925	2925	0
160	20231212	160600	151429630	2925	2925	2925	2925	0
161	20231212	160500	151429630	2925	2925	2925	2925	0
162	20231212	160400	151429630	2925	2925	2925	2925	0
163	20231212	160300	151429630	2925	2925	2925	2925	0
164	20231212	160200	151429630	2925	2925	2925	2925	0
165	20231212	160100	151429630	2925	2925	2925	2925	0
166	20231212	160000	151429630	2925	2925	2925	2925	0
167	20231212	155900	151429630	2925	2925	2925	2925	0
168	20231212	155800	151429630	2925	2925	2925	2925	0
169	20231212	155700	151429630	2925	2925	2925	2925	0
170	20231212	155600	151429630	2925	2925	2925	2925	0
171	20231212	155500	151429630	2925	2925	2925	2925	0
172	20231212	155400	151429630	2925	2925	2925	2925	0
173	20231212	155300	151429630	2925	2925	2925	2925	0
174	20231212	155200	151429630	2925	2925	2925	2925	0
175	20231212	155100	151429630	2925	2925	2925	2925	0
176	20231212	155000	151429630	2925	2925	2925	2925	0
177	20231212	154900	151429630	2925	2925	2925	2925	0
178	20231212	154800	151429630	2925	2925	2925	2925	0
179	20231212	154700	151429630	2925	2925	2925	2925	0
180	20231212	154600	151429630	2925	2925	2925	2925	0
181	20231212	154500	151429630	2925	2925	2925	2925	0
182	20231212	154400	151429630	2925	2925	2925	2925	1847
183	20231212	154300	151429630	2925	2925	2925	2925	0
184	20231212	154200	151429630	2925	2925	2925	2925	0
185	20231212	154100	151429630	2925	2925	2925	2925	0
186	20231212	154000	151429630	2925	2925	2925	2925	0
187	20231212	153900	151429630	2925	2925	2925	2925	0
188	20231212	153800	151429630	2925	2925	2925	2925	0
189	20231212	153700	151429630	2925	2925	2925	2925	0
190	20231212	153600	151429630	2925	2925	2925	2925	0
191	20231212	153500	151429630	2925	2925	2925	2925	0
192	20231212	153400	151429630	2925	2925	2925	2925	0
193	20231212	153300	151429630	2925	2925	2925	2925	0
194	20231212	153200	151429630	2925	2925	2925	2925	0
195	20231212	153100	151429630	2925	2925	2925	2925	0
196	20231212	153000	151429630	2925	2925	2925	2925	1847
197	20231212	152900	146027155	2940	2940	2940	2940	0
198	20231212	152800	146027155	2940	2940	2940	2940	0
199	20231212	152700	146027155	2940	2940	2940	2940	0
200	20231212	152600	146027155	2940	2940	2940	2940	0
201	20231212	152500	146027155	2940	2940	2940	2940	0
202	20231212	152400	146027155	2940	2940	2940	2940	0
203	20231212	152300	146027155	2940	2940	2940	2940	0
204	20231212	152200	146027155	2940	2940	2940	2940	0
205	20231212	152100	146027155	2940	2940	2940	2940	0
206	20231212	152000	146027155	2940	2940	2940	2940	0
207	20231212	151900	146027155	2940	2940	2940	2940	0
208	20231212	151800	146027155	2940	2940	2940	2940	4
209	20231212	151700	146015395	2940	2930	2940	2930	10079
210	20231212	151600	116402920	2930	2930	2930	2930	18
211	20231212	151500	116350180	2930	2930	2930	2930	71
212	20231212	151400	116142150	2925	2925	2925	2925	0
213	20231212	151300	116142150	2925	2925	2925	2925	0
214	20231212	151200	116142150	2925	2925	2925	2925	0
215	20231212	151100	116142150	2925	2925	2925	2925	1
216	20231212	151000	116139225	2925	2925	2925	2925	24
217	20231212	150900	116069025	2925	2925	2925	2925	0
218	20231212	150800	116069025	2925	2925	2925	2925	0
219	20231212	150700	116069025	2925	2925	2925	2925	0
220	20231212	150600	116069025	2925	2925	2925	2925	0
221	20231212	150500	116069025	2925	2925	2925	2925	0
222	20231212	150400	116069025	2925	2925	2925	2925	0
223	20231212	150300	116069025	2925	2925	2925	2925	0
224	20231212	150200	116069025	2925	2925	2925	2925	0
225	20231212	150100	116069025	2925	2925	2925	2925	88
226	20231212	150000	115811625	2925	2925	2925	2925	1000
227	20231212	145900	112886625	2925	2925	2925	2925	2550
228	20231212	145800	105427875	2920	2920	2920	2920	1
229	20231212	145700	105424955	2925	2925	2925	2925	0
230	20231212	145600	105424955	2925	2925	2925	2925	879
231	20231212	145500	102853880	2925	2925	2925	2925	1
232	20231212	145400	102850955	2930	2930	2930	2930	7
233	20231212	145300	102830445	2925	2925	2925	2925	0
234	20231212	145200	102830445	2925	2925	2925	2925	0
235	20231212	145100	102830445	2925	2925	2925	2925	0
236	20231212	145000	102830445	2925	2925	2925	2925	300
237	20231212	144900	101952945	2925	2925	2925	2925	400
238	20231212	144800	100782945	2925	2930	2930	2925	7
239	20231212	144700	100762440	2930	2930	2930	2930	0
240	20231212	144600	100762440	2930	2930	2930	2930	0
241	20231212	144500	100762440	2930	2930	2930	2930	510
242	20231212	144400	99268140	2930	2930	2930	2930	0
243	20231212	144300	99268140	2930	2930	2930	2930	0
244	20231212	144200	99268140	2930	2930	2930	2930	70
245	20231212	144100	99063040	2930	2925	2930	2925	232
246	20231212	144000	98383845	2925	2925	2925	2925	0
247	20231212	143900	98383845	2925	2925	2925	2925	0
248	20231212	143800	98383845	2925	2925	2925	2925	1
249	20231212	143700	98380920	2930	2930	2930	2930	0
250	20231212	143600	98380920	2930	2930	2930	2930	0
251	20231212	143500	98380920	2930	2930	2930	2930	300
252	20231212	143400	97501920	2930	2930	2930	2930	49
253	20231212	143300	97358350	2930	2930	2930	2930	1
254	20231212	143200	97355420	2930	2930	2930	2930	0
255	20231212	143100	97355420	2930	2930	2930	2930	1
256	20231212	143000	97352490	2930	2930	2930	2930	1
257	20231212	142900	97349560	2925	2925	2925	2925	0
258	20231212	142800	97349560	2925	2925	2925	2925	0
259	20231212	142700	97349560	2925	2925	2925	2925	1711
260	20231212	142600	92344885	2925	2925	2925	2925	0
261	20231212	142500	92344885	2925	2925	2925	2925	0
262	20231212	142400	92344885	2925	2925	2925	2925	0
263	20231212	142300	92344885	2925	2925	2925	2925	0
264	20231212	142200	92344885	2925	2925	2925	2925	0
265	20231212	142100	92344885	2925	2925	2925	2925	0
266	20231212	142000	92344885	2925	2925	2925	2925	0
267	20231212	141900	92344885	2925	2925	2925	2925	0
268	20231212	141800	92344885	2925	2925	2925	2925	1
269	20231212	141700	92341960	2930	2930	2930	2930	289
270	20231212	141600	91495190	2930	2930	2930	2930	1
271	20231212	141500	91492260	2930	2930	2930	2930	289
272	20231212	141400	90645490	2930	2930	2930	2930	4
273	20231212	141300	90633770	2930	2930	2930	2930	0
274	20231212	141200	90633770	2930	2930	2930	2930	0
275	20231212	141100	90633770	2930	2930	2930	2930	0
276	20231212	141000	90633770	2930	2930	2930	2930	0
277	20231212	140900	90633770	2930	2930	2930	2930	486
278	20231212	140800	89209790	2930	2930	2930	2930	1
279	20231212	140700	89206860	2935	2935	2935	2935	1
280	20231212	140600	89203925	2935	2935	2935	2935	0
281	20231212	140500	89203925	2935	2935	2935	2935	0
282	20231212	140400	89203925	2935	2935	2935	2935	0
283	20231212	140300	89203925	2935	2925	2935	2925	13
284	20231212	140200	89165875	2930	2930	2930	2930	0
285	20231212	140100	89165875	2930	2930	2930	2930	17
286	20231212	140000	89116065	2930	2930	2930	2930	353
287	20231212	135900	88081775	2930	2930	2930	2930	0
288	20231212	135800	88081775	2930	2930	2930	2930	0
289	20231212	135700	88081775	2930	2930	2930	2930	0
290	20231212	135600	88081775	2930	2930	2930	2930	12
291	20231212	135500	88046615	2930	2930	2930	2930	12
292	20231212	135400	88011455	2925	2925	2925	2925	3
293	20231212	135300	88002680	2925	2930	2930	2925	19
294	20231212	135200	87947025	2930	2925	2930	2925	60
295	20231212	135100	87771410	2925	2925	2925	2925	10
296	20231212	135000	87742160	2930	2930	2930	2930	170
297	20231212	134900	87244060	2925	2925	2925	2925	0
298	20231212	134800	87244060	2925	2925	2925	2925	2
299	20231212	134700	87238210	2925	2925	2925	2925	0
300	20231212	134600	87238210	2925	2925	2925	2925	0
301	20231212	134500	87238210	2925	2925	2925	2925	0
302	20231212	134400	87238210	2925	2925	2925	2925	0
303	20231212	134300	87238210	2925	2925	2925	2925	0
304	20231212	134200	87238210	2925	2925	2925	2925	100
305	20231212	134100	86945710	2925	2925	2925	2925	0
306	20231212	134000	86945710	2925	2925	2925	2925	0
307	20231212	133900	86945710	2925	2925	2925	2925	0
308	20231212	133800	86945710	2925	2925	2925	2925	0
309	20231212	133700	86945710	2925	2925	2925	2925	0
310	20231212	133600	86945710	2925	2925	2925	2925	0
311	20231212	133500	86945710	2925	2925	2925	2925	0
312	20231212	133400	86945710	2925	2925	2925	2925	0
313	20231212	133300	86945710	2925	2925	2925	2925	0
314	20231212	133200	86945710	2925	2925	2925	2925	0
315	20231212	133100	86945710	2925	2925	2925	2925	0
316	20231212	133000	86945710	2925	2925	2925	2925	200
317	20231212	132900	86360710	2925	2925	2925	2925	0
318	20231212	132800	86360710	2925	2925	2925	2925	500
319	20231212	132700	84898210	2925	2925	2925	2925	0
320	20231212	132600	84898210	2925	2925	2925	2925	0
321	20231212	132500	84898210	2925	2925	2925	2925	0
322	20231212	132400	84898210	2925	2925	2925	2925	0
323	20231212	132300	84898210	2925	2925	2925	2925	0
324	20231212	132200	84898210	2925	2925	2925	2925	700
325	20231212	132100	82850710	2925	2925	2925	2925	0
326	20231212	132000	82850710	2925	2925	2925	2925	0
327	20231212	131900	82850710	2925	2925	2925	2925	0
328	20231212	131800	82850710	2925	2925	2925	2925	0
329	20231212	131700	82850710	2925	2925	2925	2925	0
330	20231212	131600	82850710	2925	2925	2925	2925	4
331	20231212	131500	82839010	2925	2925	2925	2925	0
332	20231212	131400	82839010	2925	2925	2925	2925	1
333	20231212	131300	82836085	2925	2925	2925	2925	110
334	20231212	131200	82514335	2925	2925	2925	2925	0
335	20231212	131100	82514335	2925	2925	2925	2925	0
336	20231212	131000	82514335	2925	2925	2925	2925	0
337	20231212	130900	82514335	2925	2925	2925	2925	0
338	20231212	130800	82514335	2925	2925	2925	2925	0
339	20231212	130700	82514335	2925	2925	2925	2925	2
340	20231212	130600	82508485	2930	2930	2930	2930	5
341	20231212	130500	82493835	2930	2930	2930	2930	0
342	20231212	130400	82493835	2930	2930	2930	2930	0
343	20231212	130300	82493835	2930	2930	2930	2930	0
344	20231212	130200	82493835	2930	2930	2930	2930	0
345	20231212	130100	82493835	2930	2930	2930	2930	200
346	20231212	130000	81907835	2930	2930	2930	2930	0
347	20231212	125900	81907835	2930	2930	2930	2930	0
348	20231212	125800	81907835	2930	2930	2930	2930	0
349	20231212	125700	81907835	2930	2930	2930	2930	0
350	20231212	125600	81907835	2930	2930	2930	2930	0
351	20231212	125500	81907835	2930	2930	2930	2930	0
352	20231212	125400	81907835	2930	2930	2930	2930	0
353	20231212	125300	81907835	2930	2930	2930	2930	0
354	20231212	125200	81907835	2930	2930	2930	2930	0
355	20231212	125100	81907835	2930	2930	2930	2930	0
356	20231212	125000	81907835	2930	2930	2930	2930	961
357	20231212	124900	79092105	2930	2930	2930	2930	0
358	20231212	124800	79092105	2930	2930	2930	2930	150
359	20231212	124700	78652605	2930	2930	2930	2930	0
360	20231212	124600	78652605	2930	2930	2930	2930	0
361	20231212	124500	78652605	2930	2930	2930	2930	0
362	20231212	124400	78652605	2930	2930	2930	2930	140
363	20231212	124300	78242405	2930	2925	2930	2925	100
364	20231212	124200	77949455	2925	2925	2925	2925	0
365	20231212	124100	77949455	2925	2925	2925	2925	0
366	20231212	124000	77949455	2925	2925	2925	2925	5
367	20231212	123900	77934830	2925	2925	2925	2925	0
368	20231212	123800	77934830	2925	2925	2925	2925	201
369	20231212	123700	77346905	2930	2930	2930	2930	0
370	20231212	123600	77346905	2930	2930	2930	2930	0
371	20231212	123500	77346905	2930	2930	2930	2930	0
372	20231212	123400	77346905	2930	2930	2930	2930	0
373	20231212	123300	77346905	2930	2930	2930	2930	0
374	20231212	123200	77346905	2930	2930	2930	2930	52
375	20231212	123100	77194545	2930	2930	2930	2930	0
376	20231212	123000	77194545	2930	2930	2930	2930	370
377	20231212	122900	76110445	2930	2930	2930	2930	0
378	20231212	122800	76110445	2930	2930	2930	2930	0
379	20231212	122700	76110445	2930	2930	2930	2930	31
380	20231212	122600	76019615	2930	2930	2930	2930	0
381	20231212	122500	76019615	2930	2930	2930	2930	0
382	20231212	122400	76019615	2930	2930	2930	2930	0
383	20231212	122300	76019615	2930	2930	2930	2930	0
384	20231212	122200	76019615	2930	2930	2930	2930	0
385	20231212	122100	76019615	2930	2930	2930	2930	3
386	20231212	122000	76010825	2930	2930	2930	2930	2
387	20231212	121900	76004965	2930	2930	2930	2930	3
388	20231212	121800	75996175	2930	2930	2930	2930	3
389	20231212	121700	75987385	2930	2930	2930	2930	1
390	20231212	121600	75984455	2930	2930	2930	2930	0
391	20231212	121500	75984455	2930	2930	2930	2930	5
392	20231212	121400	75969805	2930	2930	2930	2930	10
393	20231212	121300	75940505	2930	2930	2930	2930	44
394	20231212	121200	75811585	2930	2930	2930	2930	938
395	20231212	121100	73063245	2930	2930	2930	2930	0
396	20231212	121000	73063245	2930	2930	2930	2930	0
397	20231212	120900	73063245	2930	2930	2930	2930	0
398	20231212	120800	73063245	2930	2935	2935	2930	94
399	20231212	120700	72787820	2930	2930	2930	2930	0
400	20231212	120600	72787820	2930	2930	2930	2930	68
401	20231212	120500	72588580	2930	2930	2930	2930	0
402	20231212	120400	72588580	2930	2930	2930	2930	0
403	20231212	120300	72588580	2930	2930	2930	2930	0
404	20231212	120200	72588580	2930	2930	2930	2930	44
405	20231212	120100	72459660	2930	2930	2930	2930	0
406	20231212	120000	72459660	2930	2930	2930	2930	0
407	20231212	115900	72459660	2930	2930	2930	2930	0
408	20231212	115800	72459660	2930	2930	2930	2930	200
409	20231212	115700	71873660	2935	2935	2935	2935	0
410	20231212	115600	71873660	2935	2935	2935	2935	1714
411	20231212	115500	66843070	2935	2935	2935	2935	0
412	20231212	115400	66843070	2935	2935	2935	2935	0
413	20231212	115300	66843070	2935	2935	2935	2935	0
414	20231212	115200	66843070	2935	2935	2935	2935	5
415	20231212	115100	66828395	2935	2935	2935	2935	10
416	20231212	115000	66799045	2935	2935	2935	2935	27
417	20231212	114900	66719800	2935	2935	2935	2935	0
418	20231212	114800	66719800	2935	2935	2935	2935	0
419	20231212	114700	66719800	2935	2935	2935	2935	0
420	20231212	114600	66719800	2935	2935	2935	2935	2000
421	20231212	114500	60849800	2935	2935	2935	2935	0
422	20231212	114400	60849800	2935	2935	2935	2935	0
423	20231212	114300	60849800	2935	2935	2935	2935	10
424	20231212	114200	60820450	2935	2935	2935	2935	0
425	20231212	114100	60820450	2935	2935	2935	2935	1
426	20231212	114000	60817515	2935	2935	2935	2935	7
427	20231212	113900	60796970	2935	2935	2935	2935	0
428	20231212	113800	60796970	2935	2935	2935	2935	0
429	20231212	113700	60796970	2935	2935	2935	2935	0
430	20231212	113600	60796970	2935	2935	2935	2935	0
431	20231212	113500	60796970	2935	2935	2935	2935	1
432	20231212	113400	60794035	2935	2935	2935	2935	0
433	20231212	113300	60794035	2935	2935	2935	2935	0
434	20231212	113200	60794035	2935	2935	2935	2935	0
435	20231212	113100	60794035	2935	2935	2935	2935	278
436	20231212	113000	59978105	2935	2935	2935	2935	0
437	20231212	112900	59978105	2935	2935	2935	2935	171
438	20231212	112800	59476220	2935	2935	2935	2935	0
439	20231212	112700	59476220	2935	2935	2935	2935	0
440	20231212	112600	59476220	2935	2935	2935	2935	2
441	20231212	112500	59470350	2930	2930	2930	2930	0
442	20231212	112400	59470350	2930	2930	2930	2930	0
443	20231212	112300	59470350	2930	2930	2930	2930	140
444	20231212	112200	59060150	2930	2930	2930	2930	60
445	20231212	112100	58884350	2930	2930	2930	2930	28
446	20231212	112000	58802310	2930	2930	2930	2930	323
447	20231212	111900	57855920	2925	2925	2925	2925	0
448	20231212	111800	57855920	2925	2925	2925	2925	0
449	20231212	111700	57855920	2925	2925	2925	2925	0
450	20231212	111600	57855920	2925	2925	2925	2925	0
451	20231212	111500	57855920	2925	2925	2925	2925	0
452	20231212	111400	57855920	2925	2925	2925	2925	0
453	20231212	111300	57855920	2925	2930	2930	2925	1000
454	20231212	111200	54930410	2925	2925	2925	2925	0
455	20231212	111100	54930410	2925	2925	2925	2925	0
456	20231212	111000	54930410	2925	2925	2925	2925	0
457	20231212	110900	54930410	2925	2925	2925	2925	0
458	20231212	110800	54930410	2925	2925	2925	2925	0
459	20231212	110700	54930410	2925	2925	2925	2925	0
460	20231212	110600	54930410	2925	2925	2925	2925	0
461	20231212	110500	54930410	2925	2935	2935	2925	997
462	20231212	110400	52007665	2930	2930	2930	2930	0
463	20231212	110300	52007665	2930	2930	2930	2930	0
464	20231212	110200	52007665	2930	2930	2930	2930	0
465	20231212	110100	52007665	2930	2930	2930	2930	100
466	20231212	110000	51714665	2930	2930	2930	2930	0
467	20231212	105900	51714665	2930	2930	2930	2930	0
468	20231212	105800	51714665	2930	2930	2930	2930	0
469	20231212	105700	51714665	2930	2930	2930	2930	0
470	20231212	105600	51714665	2930	2930	2930	2930	0
471	20231212	105500	51714665	2930	2930	2930	2930	0
472	20231212	105400	51714665	2930	2930	2930	2930	0
473	20231212	105300	51714665	2930	2930	2930	2930	0
474	20231212	105200	51714665	2930	2930	2930	2930	0
475	20231212	105100	51714665	2930	2930	2930	2930	0
476	20231212	105000	51714665	2930	2930	2930	2930	0
477	20231212	104900	51714665	2930	2930	2930	2930	25
478	20231212	104800	51641415	2930	2935	2935	2930	1034
479	20231212	104700	48611735	2935	2935	2935	2935	0
480	20231212	104600	48611735	2935	2935	2935	2935	356
481	20231212	104500	47566875	2935	2935	2935	2935	1
482	20231212	104400	47563940	2930	2930	2930	2930	0
483	20231212	104300	47563940	2930	2930	2930	2930	0
484	20231212	104200	47563940	2930	2930	2930	2930	0
485	20231212	104100	47563940	2930	2930	2930	2930	1
486	20231212	104000	47561010	2930	2930	2930	2930	30
487	20231212	103900	47473110	2930	2930	2930	2930	30
488	20231212	103800	47385210	2930	2930	2930	2930	0
489	20231212	103700	47385210	2930	2930	2930	2930	4
490	20231212	103600	47373490	2930	2930	2930	2930	580
491	20231212	103500	45674090	2930	2935	2935	2930	1019
492	20231212	103400	42688415	2935	2935	2935	2935	0
493	20231212	103300	42688415	2935	2935	2935	2935	0
494	20231212	103200	42688415	2935	2935	2935	2935	0
495	20231212	103100	42688415	2935	2935	2935	2935	0
496	20231212	103000	42688415	2935	2935	2935	2935	1
497	20231212	102900	42685480	2935	2930	2935	2930	6
498	20231212	102800	42667885	2930	2930	2930	2930	90
499	20231212	102700	42404185	2930	2930	2930	2930	100
500	20231212	102600	42111185	2930	2930	2930	2930	100
501	20231212	102500	41818185	2930	2930	2930	2930	250
502	20231212	102400	41085685	2930	2930	2930	2930	0
503	20231212	102300	41085685	2930	2930	2930	2930	0
504	20231212	102200	41085685	2930	2930	2930	2930	0
505	20231212	102100	41085685	2930	2935	2935	2930	2
506	20231212	102000	41079820	2935	2935	2935	2935	0
507	20231212	101900	41079820	2935	2930	2935	2930	14
508	20231212	101800	41038765	2930	2930	2930	2930	1
509	20231212	101700	41035835	2935	2935	2935	2935	0
510	20231212	101600	41035835	2935	2935	2935	2935	0
511	20231212	101500	41035835	2935	2935	2935	2935	289
512	20231212	101400	40187620	2935	2935	2935	2935	0
513	20231212	101300	40187620	2935	2935	2935	2935	1
514	20231212	101200	40184685	2935	2935	2935	2935	3
515	20231212	101100	40175880	2935	2935	2935	2935	557
516	20231212	101000	38541085	2935	2935	2935	2935	0
517	20231212	100900	38541085	2935	2935	2935	2935	0
518	20231212	100800	38541085	2935	2935	2935	2935	11
519	20231212	100700	38508800	2935	2935	2935	2935	0
520	20231212	100600	38508800	2935	2935	2935	2935	10
521	20231212	100500	38479450	2930	2930	2930	2930	4
522	20231212	100400	38467730	2930	2930	2930	2930	0
523	20231212	100300	38467730	2930	2930	2930	2930	0
524	20231212	100200	38467730	2930	2930	2930	2930	1
525	20231212	100100	38464800	2930	2930	2930	2930	12
526	20231212	100000	38429640	2935	2935	2935	2935	0
527	20231212	095900	38429640	2935	2935	2935	2935	0
528	20231212	095800	38429640	2935	2935	2935	2935	1
529	20231212	095700	38426705	2935	2935	2935	2935	0
530	20231212	095600	38426705	2935	2935	2935	2935	0
531	20231212	095500	38426705	2935	2935	2935	2935	0
532	20231212	095400	38426705	2935	2935	2935	2935	416
533	20231212	095300	37205745	2935	2935	2935	2935	50
534	20231212	095200	37058995	2940	2940	2940	2940	0
535	20231212	095100	37058995	2940	2940	2940	2940	0
536	20231212	095000	37058995	2940	2940	2940	2940	0
537	20231212	094900	37058995	2940	2940	2940	2940	0
538	20231212	094800	37058995	2940	2940	2940	2940	0
539	20231212	094700	37058995	2940	2940	2940	2940	17
540	20231212	094600	37009015	2945	2945	2945	2945	0
541	20231212	094500	37009015	2945	2940	2945	2940	5939
542	20231212	094400	19545935	2940	2940	2940	2940	0
543	20231212	094300	19545935	2940	2940	2940	2940	0
544	20231212	094200	19545935	2940	2935	2940	2935	519
545	20231212	094100	18020570	2935	2935	2935	2935	0
546	20231212	094000	18020570	2935	2935	2935	2935	0
547	20231212	093900	18020570	2935	2935	2935	2935	3
548	20231212	093800	18011765	2935	2935	2935	2935	0
549	20231212	093700	18011765	2935	2935	2935	2935	1
550	20231212	093600	18008830	2935	2935	2935	2935	2
551	20231212	093500	18002960	2920	2935	2935	2920	1715
552	20231212	093400	12988090	2940	2940	2940	2940	4
553	20231212	093300	12976330	2940	2940	2940	2940	113
554	20231212	093200	12644110	2940	2935	2940	2935	109
555	20231212	093100	12323750	2940	2935	2940	2935	349
556	20231212	093000	11298635	2925	2925	2925	2925	519
557	20231212	092900	9780560	2930	2930	2930	2930	162
558	20231212	092800	9305900	2930	2930	2930	2930	2
559	20231212	092700	9300040	2935	2935	2935	2935	0
560	20231212	092600	9300040	2935	2935	2935	2935	0
561	20231212	092500	9300040	2935	2935	2935	2935	0
562	20231212	092400	9300040	2935	2935	2935	2935	186
563	20231212	092300	8754130	2930	2930	2930	2930	0
564	20231212	092200	8754130	2930	2930	2930	2930	10
565	20231212	092100	8724830	2930	2930	2930	2930	0
566	20231212	092000	8724830	2930	2935	2935	2930	265
567	20231212	091900	7947255	2935	2935	2935	2935	569
568	20231212	091800	6277240	2935	2935	2935	2935	0
569	20231212	091700	6277240	2935	2935	2935	2935	0
570	20231212	091600	6277240	2935	2935	2935	2935	641
571	20231212	091500	4395905	2935	2935	2935	2935	200
572	20231212	091400	3808905	2930	2930	2930	2930	0
573	20231212	091300	3808905	2930	2930	2930	2930	111
574	20231212	091200	3483675	2930	2930	2930	2930	34
575	20231212	091100	3384055	2930	2930	2930	2930	0
576	20231212	091000	3384055	2930	2930	2930	2930	0
577	20231212	090900	3384055	2930	2930	2930	2930	0
578	20231212	090800	3384055	2930	2930	2930	2930	0
579	20231212	090700	3384055	2930	2930	2930	2930	0
580	20231212	090600	3384055	2930	2930	2930	2930	130
581	20231212	090500	3003155	2935	2935	2935	2935	1
582	20231212	090400	3000220	2925	2930	2935	2925	72
583	20231212	090300	2789360	2930	2930	2930	2930	0
584	20231212	090200	2789360	2930	2930	2930	2930	0
585	20231212	090100	2789360	2930	2930	2930	2930	0
586	20231212	090000	2789360	2930	2930	2930	2930	952