KissMeData/005360/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184400	130141370	2930	2930	2930	2930	530
3	20231211	184300	130141370	2930	2930	2930	2930	0
4	20231211	184200	130141370	2930	2930	2930	2930	0
5	20231211	184100	130141370	2930	2930	2930	2930	0
6	20231211	184000	130141370	2930	2930	2930	2930	0
7	20231211	183900	130141370	2930	2930	2930	2930	0
8	20231211	183800	130141370	2930	2930	2930	2930	0
9	20231211	183700	130141370	2930	2930	2930	2930	0
10	20231211	183600	130141370	2930	2930	2930	2930	0
11	20231211	183500	130141370	2930	2930	2930	2930	0
12	20231211	183400	130141370	2930	2930	2930	2930	0
13	20231211	183300	130141370	2930	2930	2930	2930	0
14	20231211	183200	130141370	2930	2930	2930	2930	0
15	20231211	183100	130141370	2930	2930	2930	2930	0
16	20231211	183000	130141370	2930	2930	2930	2930	0
17	20231211	182900	130141370	2930	2930	2930	2930	0
18	20231211	182800	130141370	2930	2930	2930	2930	0
19	20231211	182700	130141370	2930	2930	2930	2930	0
20	20231211	182600	130141370	2930	2930	2930	2930	0
21	20231211	182500	130141370	2930	2930	2930	2930	0
22	20231211	182400	130141370	2930	2930	2930	2930	0
23	20231211	182300	130141370	2930	2930	2930	2930	0
24	20231211	182200	130141370	2930	2930	2930	2930	0
25	20231211	182100	130141370	2930	2930	2930	2930	0
26	20231211	182000	130141370	2930	2930	2930	2930	0
27	20231211	181900	130141370	2930	2930	2930	2930	0
28	20231211	181800	130141370	2930	2930	2930	2930	0
29	20231211	181700	130141370	2930	2930	2930	2930	0
30	20231211	181600	130141370	2930	2930	2930	2930	0
31	20231211	181500	130141370	2930	2930	2930	2930	0
32	20231211	181400	130141370	2930	2930	2930	2930	530
33	20231211	181300	130141370	2930	2930	2930	2930	0
34	20231211	181200	130141370	2930	2930	2930	2930	0
35	20231211	181100	130141370	2930	2930	2930	2930	0
36	20231211	181000	130141370	2930	2930	2930	2930	0
37	20231211	180900	130141370	2930	2930	2930	2930	0
38	20231211	180800	130141370	2930	2930	2930	2930	0
39	20231211	180700	130141370	2930	2930	2930	2930	0
40	20231211	180600	130141370	2930	2930	2930	2930	0
41	20231211	180500	130141370	2930	2930	2930	2930	0
42	20231211	180400	130141370	2930	2930	2930	2930	0
43	20231211	180300	130141370	2930	2930	2930	2930	0
44	20231211	180200	130141370	2930	2930	2930	2930	0
45	20231211	180100	130141370	2930	2930	2930	2930	0
46	20231211	180000	130141370	2930	2930	2930	2930	0
47	20231211	175900	130141370	2930	2930	2930	2930	0
48	20231211	175800	130141370	2930	2930	2930	2930	0
49	20231211	175700	130141370	2930	2930	2930	2930	0
50	20231211	175600	130141370	2930	2930	2930	2930	0
51	20231211	175500	130141370	2930	2930	2930	2930	0
52	20231211	175400	130141370	2930	2930	2930	2930	0
53	20231211	175300	130141370	2930	2930	2930	2930	0
54	20231211	175200	130141370	2930	2930	2930	2930	0
55	20231211	175100	130141370	2930	2930	2930	2930	0
56	20231211	175000	130141370	2930	2930	2930	2930	0
57	20231211	174900	130141370	2930	2930	2930	2930	0
58	20231211	174800	130141370	2930	2930	2930	2930	0
59	20231211	174700	130141370	2930	2930	2930	2930	0
60	20231211	174600	130141370	2930	2930	2930	2930	0
61	20231211	174500	130141370	2930	2930	2930	2930	0
62	20231211	174400	130141370	2930	2930	2930	2930	530
63	20231211	174300	130141370	2930	2930	2930	2930	0
64	20231211	174200	130141370	2930	2930	2930	2930	0
65	20231211	174100	130141370	2930	2930	2930	2930	0
66	20231211	174000	130141370	2930	2930	2930	2930	0
67	20231211	173900	130141370	2930	2930	2930	2930	0
68	20231211	173800	130141370	2930	2930	2930	2930	0
69	20231211	173700	130141370	2930	2930	2930	2930	0
70	20231211	173600	130141370	2930	2930	2930	2930	0
71	20231211	173500	130141370	2930	2930	2930	2930	0
72	20231211	173400	130141370	2930	2930	2930	2930	0
73	20231211	173300	130141370	2930	2930	2930	2930	0
74	20231211	173200	130141370	2930	2930	2930	2930	0
75	20231211	173100	130141370	2930	2930	2930	2930	0
76	20231211	173000	130141370	2930	2930	2930	2930	0
77	20231211	172900	130141370	2930	2930	2930	2930	0
78	20231211	172800	130141370	2930	2930	2930	2930	0
79	20231211	172700	130141370	2930	2930	2930	2930	0
80	20231211	172600	130141370	2930	2930	2930	2930	0
81	20231211	172500	130141370	2930	2930	2930	2930	0
82	20231211	172400	130141370	2930	2930	2930	2930	0
83	20231211	172300	130141370	2930	2930	2930	2930	0
84	20231211	172200	130141370	2930	2930	2930	2930	0
85	20231211	172100	130141370	2930	2930	2930	2930	0
86	20231211	172000	130141370	2930	2930	2930	2930	0
87	20231211	171900	130141370	2930	2930	2930	2930	0
88	20231211	171800	130141370	2930	2930	2930	2930	0
89	20231211	171700	130141370	2930	2930	2930	2930	0
90	20231211	171600	130141370	2930	2930	2930	2930	0
91	20231211	171500	130141370	2930	2930	2930	2930	0
92	20231211	171400	130141370	2930	2930	2930	2930	530
93	20231211	171300	130141370	2930	2930	2930	2930	0
94	20231211	171200	130141370	2930	2930	2930	2930	0
95	20231211	171100	130141370	2930	2930	2930	2930	0
96	20231211	171000	130141370	2930	2930	2930	2930	0
97	20231211	170900	130141370	2930	2930	2930	2930	0
98	20231211	170800	130141370	2930	2930	2930	2930	0
99	20231211	170700	130141370	2930	2930	2930	2930	0
100	20231211	170600	130141370	2930	2930	2930	2930	0
101	20231211	170500	130141370	2930	2930	2930	2930	0
102	20231211	170400	130141370	2930	2930	2930	2930	0
103	20231211	170300	130141370	2930	2930	2930	2930	0
104	20231211	170200	130141370	2930	2930	2930	2930	0
105	20231211	170100	130141370	2930	2930	2930	2930	0
106	20231211	170000	130141370	2930	2930	2930	2930	0
107	20231211	165900	130141370	2930	2930	2930	2930	0
108	20231211	165800	130141370	2930	2930	2930	2930	0
109	20231211	165700	130141370	2930	2930	2930	2930	0
110	20231211	165600	130141370	2930	2930	2930	2930	0
111	20231211	165500	130141370	2930	2930	2930	2930	0
112	20231211	165400	130141370	2930	2930	2930	2930	0
113	20231211	165300	130141370	2930	2930	2930	2930	0
114	20231211	165200	130141370	2930	2930	2930	2930	0
115	20231211	165100	130141370	2930	2930	2930	2930	0
116	20231211	165000	130141370	2930	2930	2930	2930	0
117	20231211	164900	130141370	2930	2930	2930	2930	0
118	20231211	164800	130141370	2930	2930	2930	2930	0
119	20231211	164700	130141370	2930	2930	2930	2930	0
120	20231211	164600	130141370	2930	2930	2930	2930	0
121	20231211	164500	130141370	2930	2930	2930	2930	0
122	20231211	164400	130141370	2930	2930	2930	2930	530
123	20231211	164300	130141370	2930	2930	2930	2930	0
124	20231211	164200	130141370	2930	2930	2930	2930	0
125	20231211	164100	130141370	2930	2930	2930	2930	0
126	20231211	164000	130141370	2930	2930	2930	2930	0
127	20231211	163900	130141370	2930	2930	2930	2930	0
128	20231211	163800	130141370	2930	2930	2930	2930	0
129	20231211	163700	130141370	2930	2930	2930	2930	0
130	20231211	163600	130141370	2930	2930	2930	2930	0
131	20231211	163500	130141370	2930	2930	2930	2930	0
132	20231211	163400	130141370	2930	2930	2930	2930	0
133	20231211	163300	130141370	2930	2930	2930	2930	0
134	20231211	163200	130141370	2930	2930	2930	2930	0
135	20231211	163100	130141370	2930	2930	2930	2930	0
136	20231211	163000	130141370	2930	2930	2930	2930	0
137	20231211	162900	130141370	2930	2930	2930	2930	0
138	20231211	162800	130141370	2930	2930	2930	2930	0
139	20231211	162700	130141370	2930	2930	2930	2930	0
140	20231211	162600	130141370	2930	2930	2930	2930	0
141	20231211	162500	130141370	2930	2930	2930	2930	0
142	20231211	162400	130141370	2930	2930	2930	2930	0
143	20231211	162300	130141370	2930	2930	2930	2930	0
144	20231211	162200	130141370	2930	2930	2930	2930	0
145	20231211	162100	130141370	2930	2930	2930	2930	0
146	20231211	162000	130141370	2930	2930	2930	2930	0
147	20231211	161900	130141370	2930	2930	2930	2930	0
148	20231211	161800	130141370	2930	2930	2930	2930	0
149	20231211	161700	130141370	2930	2930	2930	2930	0
150	20231211	161600	130141370	2930	2930	2930	2930	0
151	20231211	161500	130141370	2930	2930	2930	2930	0
152	20231211	161400	130141370	2930	2930	2930	2930	530
153	20231211	161300	130141370	2930	2930	2930	2930	0
154	20231211	161200	130141370	2930	2930	2930	2930	0
155	20231211	161100	130141370	2930	2930	2930	2930	0
156	20231211	161000	130141370	2930	2930	2930	2930	0
157	20231211	160900	130141370	2930	2930	2930	2930	0
158	20231211	160800	130141370	2930	2930	2930	2930	0
159	20231211	160700	130141370	2930	2930	2930	2930	0
160	20231211	160600	130141370	2930	2930	2930	2930	0
161	20231211	160500	130141370	2930	2930	2930	2930	0
162	20231211	160400	130141370	2930	2930	2930	2930	0
163	20231211	160300	130141370	2930	2930	2930	2930	0
164	20231211	160200	130141370	2930	2930	2930	2930	0
165	20231211	160100	130141370	2930	2930	2930	2930	0
166	20231211	160000	130141370	2930	2930	2930	2930	0
167	20231211	155900	130141370	2930	2930	2930	2930	0
168	20231211	155800	130141370	2930	2930	2930	2930	0
169	20231211	155700	130141370	2930	2930	2930	2930	0
170	20231211	155600	130141370	2930	2930	2930	2930	0
171	20231211	155500	130141370	2930	2930	2930	2930	0
172	20231211	155400	130141370	2930	2930	2930	2930	0
173	20231211	155300	130141370	2930	2930	2930	2930	0
174	20231211	155200	130141370	2930	2930	2930	2930	0
175	20231211	155100	130141370	2930	2930	2930	2930	0
176	20231211	155000	130141370	2930	2930	2930	2930	0
177	20231211	154900	130141370	2930	2930	2930	2930	0
178	20231211	154800	130141370	2930	2930	2930	2930	0
179	20231211	154700	130141370	2930	2930	2930	2930	0
180	20231211	154600	130141370	2930	2930	2930	2930	0
181	20231211	154500	130141370	2930	2930	2930	2930	0
182	20231211	154400	130141370	2930	2930	2930	2930	530
183	20231211	154300	130141370	2930	2930	2930	2930	0
184	20231211	154200	130141370	2930	2930	2930	2930	0
185	20231211	154100	130141370	2930	2930	2930	2930	0
186	20231211	154000	130141370	2930	2930	2930	2930	0
187	20231211	153900	130141370	2930	2930	2930	2930	0
188	20231211	153800	130141370	2930	2930	2930	2930	0
189	20231211	153700	130141370	2930	2930	2930	2930	0
190	20231211	153600	130141370	2930	2930	2930	2930	0
191	20231211	153500	130141370	2930	2930	2930	2930	0
192	20231211	153400	130141370	2930	2930	2930	2930	0
193	20231211	153300	130141370	2930	2930	2930	2930	0
194	20231211	153200	130141370	2930	2930	2930	2930	0
195	20231211	153100	130141370	2930	2930	2930	2930	0
196	20231211	153000	130141370	2930	2930	2930	2930	530
197	20231211	152900	128588470	2925	2925	2925	2925	0
198	20231211	152800	128588470	2925	2925	2925	2925	0
199	20231211	152700	128588470	2925	2925	2925	2925	0
200	20231211	152600	128588470	2925	2925	2925	2925	0
201	20231211	152500	128588470	2925	2925	2925	2925	0
202	20231211	152400	128588470	2925	2925	2925	2925	0
203	20231211	152300	128588470	2925	2925	2925	2925	0
204	20231211	152200	128588470	2925	2925	2925	2925	0
205	20231211	152100	128588470	2925	2925	2925	2925	0
206	20231211	152000	128588470	2925	2925	2925	2925	0
207	20231211	151900	128588470	2925	2925	2925	2925	0
208	20231211	151800	128588470	2925	2925	2925	2925	0
209	20231211	151700	128588470	2925	2930	2930	2925	94
210	20231211	151600	128313085	2935	2935	2935	2935	10
211	20231211	151500	128283735	2930	2930	2930	2930	0
212	20231211	151400	128283735	2930	2930	2930	2930	12
213	20231211	151300	128248575	2930	2930	2930	2930	2
214	20231211	151200	128242715	2930	2930	2930	2930	10
215	20231211	151100	128213415	2930	2930	2930	2930	0
216	20231211	151000	128213415	2930	2930	2930	2930	301
217	20231211	150900	127331485	2925	2925	2925	2925	0
218	20231211	150800	127331485	2925	2925	2925	2925	0
219	20231211	150700	127331485	2925	2925	2925	2925	0
220	20231211	150600	127331485	2925	2925	2925	2925	40
221	20231211	150500	127214485	2925	2925	2925	2925	0
222	20231211	150400	127214485	2925	2925	2925	2925	0
223	20231211	150300	127214485	2925	2925	2925	2925	0
224	20231211	150200	127214485	2925	2925	2925	2925	0
225	20231211	150100	127214485	2925	2925	2925	2925	200
226	20231211	150000	126629485	2925	2925	2925	2925	0
227	20231211	145900	126629485	2925	2925	2925	2925	280
228	20231211	145800	125810485	2925	2925	2925	2925	0
229	20231211	145700	125810485	2925	2925	2925	2925	0
230	20231211	145600	125810485	2925	2925	2925	2925	0
231	20231211	145500	125810485	2925	2925	2925	2925	0
232	20231211	145400	125810485	2925	2925	2925	2925	10
233	20231211	145300	125781235	2925	2925	2925	2925	42
234	20231211	145200	125658385	2935	2935	2935	2935	0
235	20231211	145100	125658385	2935	2935	2935	2935	0
236	20231211	145000	125658385	2935	2930	2935	2930	1100
237	20231211	144900	122431040	2935	2935	2935	2935	0
238	20231211	144800	122431040	2935	2935	2935	2935	0
239	20231211	144700	122431040	2935	2935	2935	2935	0
240	20231211	144600	122431040	2935	2935	2935	2935	960
241	20231211	144500	119613440	2930	2930	2930	2930	0
242	20231211	144400	119613440	2930	2930	2930	2930	40
243	20231211	144300	119496240	2925	2925	2925	2925	1035
244	20231211	144200	116468865	2930	2930	2930	2930	50
245	20231211	144100	116322365	2930	2930	2930	2930	0
246	20231211	144000	116322365	2930	2930	2930	2930	0
247	20231211	143900	116322365	2930	2930	2930	2930	0
248	20231211	143800	116322365	2930	2930	2930	2930	311
249	20231211	143700	115411135	2930	2930	2930	2930	30
250	20231211	143600	115323235	2930	2935	2935	2930	418
251	20231211	143500	114098245	2930	2930	2930	2930	0
252	20231211	143400	114098245	2930	2930	2930	2930	0
253	20231211	143300	114098245	2930	2930	2930	2930	0
254	20231211	143200	114098245	2930	2930	2930	2930	523
255	20231211	143100	112565855	2930	2930	2930	2930	0
256	20231211	143000	112565855	2930	2930	2930	2930	0
257	20231211	142900	112565855	2930	2930	2930	2930	0
258	20231211	142800	112565855	2930	2930	2930	2930	0
259	20231211	142700	112565855	2930	2925	2930	2925	58
260	20231211	142600	112395955	2930	2930	2930	2930	0
261	20231211	142500	112395955	2930	2930	2930	2930	1
262	20231211	142400	112393025	2930	2930	2930	2930	0
263	20231211	142300	112393025	2930	2930	2930	2930	0
264	20231211	142200	112393025	2930	2930	2930	2930	0
265	20231211	142100	112393025	2930	2930	2930	2930	0
266	20231211	142000	112393025	2930	2930	2930	2930	200
267	20231211	141900	111807025	2930	2930	2930	2930	10
268	20231211	141800	111777725	2930	2930	2930	2930	0
269	20231211	141700	111777725	2930	2930	2930	2930	0
270	20231211	141600	111777725	2930	2930	2930	2930	0
271	20231211	141500	111777725	2930	2930	2930	2930	0
272	20231211	141400	111777725	2930	2930	2930	2930	0
273	20231211	141300	111777725	2930	2930	2930	2930	0
274	20231211	141200	111777725	2930	2930	2930	2930	0
275	20231211	141100	111777725	2930	2930	2930	2930	0
276	20231211	141000	111777725	2930	2930	2930	2930	0
277	20231211	140900	111777725	2930	2930	2930	2930	0
278	20231211	140800	111777725	2930	2930	2930	2930	200
279	20231211	140700	111191725	2930	2930	2930	2930	19
280	20231211	140600	111136055	2930	2930	2930	2930	486
281	20231211	140500	109712075	2930	2930	2930	2930	0
282	20231211	140400	109712075	2930	2930	2930	2930	20
283	20231211	140300	109653475	2925	2930	2930	2925	45
284	20231211	140200	109521775	2930	2930	2930	2930	169
285	20231211	140100	109026605	2930	2930	2930	2930	997
286	20231211	140000	106105395	2930	2930	2930	2930	880
287	20231211	135900	103526995	2930	2930	2930	2930	0
288	20231211	135800	103526995	2930	2930	2930	2930	0
289	20231211	135700	103526995	2930	2930	2930	2930	0
290	20231211	135600	103526995	2930	2930	2930	2930	110
291	20231211	135500	103204695	2925	2925	2925	2925	0
292	20231211	135400	103204695	2925	2925	2925	2925	296
293	20231211	135300	102338895	2925	2925	2925	2925	100
294	20231211	135200	102046395	2930	2930	2930	2930	1
295	20231211	135100	102043465	2930	2925	2930	2925	10
296	20231211	135000	102014180	2925	2925	2925	2925	0
297	20231211	134900	102014180	2925	2925	2925	2925	0
298	20231211	134800	102014180	2925	2925	2925	2925	0
299	20231211	134700	102014180	2925	2925	2925	2925	1
300	20231211	134600	102011255	2925	2925	2925	2925	0
301	20231211	134500	102011255	2925	2925	2925	2925	50
302	20231211	134400	101865005	2925	2925	2925	2925	130
303	20231211	134300	101484755	2925	2925	2925	2925	0
304	20231211	134200	101484755	2925	2925	2925	2925	272
305	20231211	134100	100689155	2925	2925	2925	2925	1
306	20231211	134000	100686230	2925	2925	2925	2925	1
307	20231211	133900	100683305	2925	2925	2925	2925	0
308	20231211	133800	100683305	2925	2925	2925	2925	30
309	20231211	133700	100595555	2920	2920	2920	2920	1
310	20231211	133600	100592635	2925	2925	2925	2925	0
311	20231211	133500	100592635	2925	2925	2925	2925	1
312	20231211	133400	100589710	2925	2925	2925	2925	6
313	20231211	133300	100572160	2930	2930	2930	2930	0
314	20231211	133200	100572160	2930	2930	2930	2930	20
315	20231211	133100	100513560	2930	2930	2930	2930	0
316	20231211	133000	100513560	2930	2930	2930	2930	0
317	20231211	132900	100513560	2930	2930	2930	2930	0
318	20231211	132800	100513560	2930	2930	2930	2930	0
319	20231211	132700	100513560	2930	2925	2930	2925	151
320	20231211	132600	100071880	2930	2930	2930	2930	0
321	20231211	132500	100071880	2930	2930	2930	2930	0
322	20231211	132400	100071880	2930	2930	2930	2930	171
323	20231211	132300	99570850	2930	2930	2930	2930	0
324	20231211	132200	99570850	2930	2930	2930	2930	0
325	20231211	132100	99570850	2930	2930	2930	2930	0
326	20231211	132000	99570850	2930	2930	2930	2930	0
327	20231211	131900	99570850	2930	2930	2930	2930	344
328	20231211	131800	98562930	2925	2925	2925	2925	0
329	20231211	131700	98562930	2925	2925	2925	2925	0
330	20231211	131600	98562930	2925	2925	2925	2925	282
331	20231211	131500	97738080	2930	2930	2930	2930	0
332	20231211	131400	97738080	2930	2930	2930	2930	10
333	20231211	131300	97708780	2925	2925	2925	2925	0
334	20231211	131200	97708780	2925	2925	2925	2925	20
335	20231211	131100	97650280	2930	2925	2930	2925	305
336	20231211	131000	96756635	2930	2930	2930	2930	4
337	20231211	130900	96744915	2930	2930	2930	2930	0
338	20231211	130800	96744915	2930	2930	2930	2930	0
339	20231211	130700	96744915	2930	2930	2930	2930	0
340	20231211	130600	96744915	2930	2930	2930	2930	3340
341	20231211	130500	86958715	2925	2925	2925	2925	0
342	20231211	130400	86958715	2925	2925	2925	2925	0
343	20231211	130300	86958715	2925	2925	2925	2925	0
344	20231211	130200	86958715	2925	2925	2925	2925	0
345	20231211	130100	86958715	2925	2925	2925	2925	879
346	20231211	130000	84387640	2920	2920	2920	2920	306
347	20231211	125900	83494120	2920	2920	2920	2920	0
348	20231211	125800	83494120	2920	2920	2920	2920	10
349	20231211	125700	83464920	2925	2925	2925	2925	0
350	20231211	125600	83464920	2925	2925	2925	2925	0
351	20231211	125500	83464920	2925	2925	2925	2925	400
352	20231211	125400	82294920	2920	2920	2920	2920	0
353	20231211	125300	82294920	2920	2920	2920	2920	0
354	20231211	125200	82294920	2920	2920	2920	2920	0
355	20231211	125100	82294920	2920	2920	2920	2920	0
356	20231211	125000	82294920	2920	2920	2920	2920	0
357	20231211	124900	82294920	2920	2920	2920	2920	0
358	20231211	124800	82294920	2920	2920	2920	2920	0
359	20231211	124700	82294920	2920	2920	2920	2920	0
360	20231211	124600	82294920	2920	2920	2920	2920	609
361	20231211	124500	80516640	2920	2920	2920	2920	0
362	20231211	124400	80516640	2920	2920	2920	2920	35
363	20231211	124300	80414440	2920	2920	2920	2920	0
364	20231211	124200	80414440	2920	2920	2920	2920	0
365	20231211	124100	80414440	2920	2920	2920	2920	0
366	20231211	124000	80414440	2920	2920	2920	2920	0
367	20231211	123900	80414440	2920	2920	2920	2920	0
368	20231211	123800	80414440	2920	2920	2920	2920	0
369	20231211	123700	80414440	2920	2920	2920	2920	0
370	20231211	123600	80414440	2920	2920	2920	2920	685
371	20231211	123500	78414240	2925	2925	2925	2925	0
372	20231211	123400	78414240	2925	2925	2925	2925	0
373	20231211	123300	78414240	2925	2925	2925	2925	1
374	20231211	123200	78411315	2925	2925	2925	2925	0
375	20231211	123100	78411315	2925	2925	2925	2925	0
376	20231211	123000	78411315	2925	2925	2925	2925	0
377	20231211	122900	78411315	2925	2925	2925	2925	0
378	20231211	122800	78411315	2925	2925	2925	2925	1
379	20231211	122700	78408390	2920	2920	2920	2920	0
380	20231211	122600	78408390	2920	2920	2920	2920	0
381	20231211	122500	78408390	2920	2920	2920	2920	0
382	20231211	122400	78408390	2920	2920	2920	2920	0
383	20231211	122300	78408390	2920	2920	2920	2920	0
384	20231211	122200	78408390	2920	2920	2920	2920	0
385	20231211	122100	78408390	2920	2920	2920	2920	0
386	20231211	122000	78408390	2920	2920	2920	2920	0
387	20231211	121900	78408390	2920	2920	2920	2920	212
388	20231211	121800	77789350	2920	2920	2920	2920	0
389	20231211	121700	77789350	2920	2920	2920	2920	8
390	20231211	121600	77765990	2915	2915	2915	2915	0
391	20231211	121500	77765990	2915	2915	2915	2915	0
392	20231211	121400	77765990	2915	2915	2915	2915	0
393	20231211	121300	77765990	2915	2915	2915	2915	0
394	20231211	121200	77765990	2915	2915	2915	2915	3
395	20231211	121100	77757245	2920	2920	2920	2920	3
396	20231211	121000	77748485	2920	2920	2920	2920	0
397	20231211	120900	77748485	2920	2920	2920	2920	277
398	20231211	120800	76939645	2920	2920	2920	2920	1
399	20231211	120700	76936725	2925	2930	2930	2925	19
400	20231211	120600	76881060	2930	2930	2930	2930	0
401	20231211	120500	76881060	2930	2930	2930	2930	0
402	20231211	120400	76881060	2930	2930	2930	2930	1
403	20231211	120300	76878130	2925	2925	2925	2925	2
404	20231211	120200	76872280	2925	2925	2925	2925	0
405	20231211	120100	76872280	2925	2925	2925	2925	530
406	20231211	120000	75322030	2930	2930	2930	2930	0
407	20231211	115900	75322030	2930	2930	2930	2930	0
408	20231211	115800	75322030	2930	2930	2930	2930	610
409	20231211	115700	73534730	2930	2930	2930	2930	627
410	20231211	115600	71697620	2935	2930	2935	2930	501
411	20231211	115500	70227685	2930	2930	2930	2930	24
412	20231211	115400	70157365	2930	2930	2930	2930	2251
413	20231211	115300	63561935	2925	2925	2925	2925	0
414	20231211	115200	63561935	2925	2925	2925	2925	470
415	20231211	115100	62187185	2925	2925	2925	2925	0
416	20231211	115000	62187185	2925	2925	2925	2925	1000
417	20231211	114900	59262185	2920	2920	2920	2920	0
418	20231211	114800	59262185	2920	2920	2920	2920	0
419	20231211	114700	59262185	2920	2920	2920	2920	2
420	20231211	114600	59256345	2925	2925	2925	2925	0
421	20231211	114500	59256345	2925	2925	2925	2925	0
422	20231211	114400	59256345	2925	2925	2925	2925	0
423	20231211	114300	59256345	2925	2925	2925	2925	0
424	20231211	114200	59256345	2925	2925	2925	2925	7
425	20231211	114100	59235870	2920	2920	2920	2920	0
426	20231211	114000	59235870	2920	2920	2920	2920	0
427	20231211	113900	59235870	2920	2920	2920	2920	0
428	20231211	113800	59235870	2920	2920	2920	2920	0
429	20231211	113700	59235870	2920	2920	2920	2920	0
430	20231211	113600	59235870	2920	2920	2920	2920	0
431	20231211	113500	59235870	2920	2920	2920	2920	0
432	20231211	113400	59235870	2920	2920	2920	2920	0
433	20231211	113300	59235870	2920	2920	2920	2920	0
434	20231211	113200	59235870	2920	2920	2920	2920	8
435	20231211	113100	59212510	2920	2920	2920	2920	294
436	20231211	113000	58354030	2920	2920	2920	2920	0
437	20231211	112900	58354030	2920	2920	2920	2920	0
438	20231211	112800	58354030	2920	2920	2920	2920	480
439	20231211	112700	56952430	2915	2915	2915	2915	0
440	20231211	112600	56952430	2915	2915	2915	2915	0
441	20231211	112500	56952430	2915	2915	2915	2915	297
442	20231211	112400	56086675	2920	2920	2920	2920	0
443	20231211	112300	56086675	2920	2920	2920	2920	0
444	20231211	112200	56086675	2920	2920	2920	2920	0
445	20231211	112100	56086675	2920	2920	2920	2920	22
446	20231211	112000	56022435	2920	2920	2920	2920	20
447	20231211	111900	55964035	2915	2915	2915	2915	0
448	20231211	111800	55964035	2915	2915	2915	2915	0
449	20231211	111700	55964035	2915	2915	2915	2915	0
450	20231211	111600	55964035	2915	2915	2915	2915	0
451	20231211	111500	55964035	2915	2915	2915	2915	0
452	20231211	111400	55964035	2915	2915	2915	2915	0
453	20231211	111300	55964035	2915	2915	2915	2915	0
454	20231211	111200	55964035	2915	2915	2915	2915	0
455	20231211	111100	55964035	2915	2915	2915	2915	0
456	20231211	111000	55964035	2915	2915	2915	2915	0
457	20231211	110900	55964035	2915	2915	2915	2915	0
458	20231211	110800	55964035	2915	2915	2915	2915	14
459	20231211	110700	55923225	2915	2915	2915	2915	50
460	20231211	110600	55777475	2915	2915	2915	2915	0
461	20231211	110500	55777475	2915	2915	2915	2915	0
462	20231211	110400	55777475	2915	2915	2915	2915	0
463	20231211	110300	55777475	2915	2915	2915	2915	0
464	20231211	110200	55777475	2915	2915	2915	2915	0
465	20231211	110100	55777475	2915	2920	2920	2915	10
466	20231211	110000	55748320	2920	2920	2920	2920	0
467	20231211	105900	55748320	2920	2920	2920	2920	0
468	20231211	105800	55748320	2920	2920	2920	2920	0
469	20231211	105700	55748320	2920	2920	2920	2920	0
470	20231211	105600	55748320	2920	2920	2920	2920	0
471	20231211	105500	55748320	2920	2920	2920	2920	0
472	20231211	105400	55748320	2920	2920	2920	2920	0
473	20231211	105300	55748320	2920	2920	2920	2920	0
474	20231211	105200	55748320	2920	2920	2920	2920	0
475	20231211	105100	55748320	2920	2920	2920	2920	0
476	20231211	105000	55748320	2920	2920	2920	2920	1
477	20231211	104900	55745400	2925	2925	2925	2925	0
478	20231211	104800	55745400	2925	2925	2925	2925	1
479	20231211	104700	55742475	2915	2915	2915	2915	0
480	20231211	104600	55742475	2915	2915	2915	2915	0
481	20231211	104500	55742475	2915	2915	2915	2915	0
482	20231211	104400	55742475	2915	2915	2915	2915	0
483	20231211	104300	55742475	2915	2915	2915	2915	0
484	20231211	104200	55742475	2915	2920	2920	2915	1248
485	20231211	104100	52103120	2920	2920	2920	2920	691
486	20231211	104000	50085400	2920	2920	2920	2920	0
487	20231211	103900	50085400	2920	2920	2920	2920	0
488	20231211	103800	50085400	2920	2920	2920	2920	14
489	20231211	103700	50044520	2925	2925	2925	2925	11
490	20231211	103600	50012345	2925	2925	2925	2925	0
491	20231211	103500	50012345	2925	2925	2925	2925	0
492	20231211	103400	50012345	2925	2925	2925	2925	0
493	20231211	103300	50012345	2925	2925	2925	2925	0
494	20231211	103200	50012345	2925	2925	2925	2925	10
495	20231211	103100	49983095	2925	2925	2925	2925	0
496	20231211	103000	49983095	2925	2925	2925	2925	10
497	20231211	102900	49953845	2925	2925	2925	2925	424
498	20231211	102800	48713645	2920	2920	2920	2920	0
499	20231211	102700	48713645	2920	2925	2925	2920	105
500	20231211	102600	48407020	2925	2925	2925	2925	0
501	20231211	102500	48407020	2925	2925	2925	2925	0
502	20231211	102400	48407020	2925	2925	2925	2925	1
503	20231211	102300	48404095	2925	2925	2925	2925	0
504	20231211	102200	48404095	2925	2925	2925	2925	0
505	20231211	102100	48404095	2925	2925	2925	2925	752
506	20231211	102000	46204495	2925	2925	2925	2925	0
507	20231211	101900	46204495	2925	2925	2925	2925	0
508	20231211	101800	46204495	2925	2925	2925	2925	1
509	20231211	101700	46201570	2925	2925	2925	2925	0
510	20231211	101600	46201570	2925	2925	2925	2925	0
511	20231211	101500	46201570	2925	2925	2925	2925	0
512	20231211	101400	46201570	2925	2925	2925	2925	100
513	20231211	101300	45909070	2925	2925	2925	2925	25
514	20231211	101200	45835945	2925	2925	2925	2925	2
515	20231211	101100	45830095	2925	2925	2925	2925	0
516	20231211	101000	45830095	2925	2925	2925	2925	500
517	20231211	100900	44367595	2925	2925	2925	2925	1
518	20231211	100800	44364670	2920	2920	2920	2920	73
519	20231211	100700	44151510	2920	2920	2920	2920	0
520	20231211	100600	44151510	2920	2920	2920	2920	17
521	20231211	100500	44101870	2920	2920	2920	2920	10
522	20231211	100400	44072670	2915	2915	2915	2915	3
523	20231211	100300	44063925	2915	2920	2920	2915	3074
524	20231211	100200	35098215	2925	2925	2925	2925	1
525	20231211	100100	35095290	2925	2925	2925	2925	515
526	20231211	100000	33588915	2925	2925	2925	2925	19
527	20231211	095900	33533340	2925	2925	2925	2925	0
528	20231211	095800	33533340	2925	2925	2925	2925	0
529	20231211	095700	33533340	2925	2925	2925	2925	840
530	20231211	095600	31076340	2925	2925	2925	2925	5
531	20231211	095500	31061715	2925	2925	2925	2925	1
532	20231211	095400	31058790	2925	2925	2925	2925	3
533	20231211	095300	31050015	2925	2920	2925	2915	371
534	20231211	095200	29968200	2915	2915	2915	2915	0
535	20231211	095100	29968200	2915	2915	2915	2915	0
536	20231211	095000	29968200	2915	2920	2920	2915	2
537	20231211	094900	29962365	2920	2920	2920	2920	6
538	20231211	094800	29944845	2920	2920	2920	2920	65
539	20231211	094700	29755045	2920	2920	2920	2920	30
540	20231211	094600	29667445	2920	2920	2920	2920	1
541	20231211	094500	29664525	2915	2915	2915	2915	0
542	20231211	094400	29664525	2915	2915	2915	2915	0
543	20231211	094300	29664525	2915	2915	2915	2915	0
544	20231211	094200	29664525	2915	2925	2925	2915	12
545	20231211	094100	29629445	2925	2925	2925	2925	0
546	20231211	094000	29629445	2925	2925	2925	2925	10
547	20231211	093900	29600195	2925	2925	2925	2925	0
548	20231211	093800	29600195	2925	2925	2925	2925	100
549	20231211	093700	29307695	2925	2925	2925	2925	2
550	20231211	093600	29301845	2925	2925	2925	2925	1
551	20231211	093500	29298920	2925	2925	2925	2925	5
552	20231211	093400	29284295	2925	2925	2925	2925	0
553	20231211	093300	29284295	2925	2920	2925	2920	3
554	20231211	093200	29275525	2905	2920	2920	2905	355
555	20231211	093100	28243210	2925	2920	2925	2920	3
556	20231211	093000	28234440	2925	2910	2925	2910	2
557	20231211	092900	28228605	2915	2915	2915	2915	5
558	20231211	092800	28214030	2915	2915	2915	2915	695
559	20231211	092700	26188105	2925	2925	2925	2925	0
560	20231211	092600	26188105	2925	2925	2925	2925	0
561	20231211	092500	26188105	2925	2925	2925	2925	4
562	20231211	092400	26176405	2925	2925	2925	2925	20
563	20231211	092300	26117905	2925	2925	2925	2925	1
564	20231211	092200	26114980	2925	2925	2925	2925	0
565	20231211	092100	26114980	2925	2925	2925	2925	1138
566	20231211	092000	22786330	2910	2910	2910	2910	0
567	20231211	091900	22786330	2910	2925	2925	2910	546
568	20231211	091800	21197170	2925	2925	2925	2925	405
569	20231211	091700	20012545	2925	2910	2925	2910	433
570	20231211	091600	18747115	2910	2915	2915	2910	9
571	20231211	091500	18720920	2910	2915	2915	2910	100
572	20231211	091400	18429705	2930	2920	2930	2920	2112
573	20231211	091300	12259685	2905	2905	2905	2905	0
574	20231211	091200	12259685	2905	2905	2905	2905	0
575	20231211	091100	12259685	2905	2910	2910	2905	1728
576	20231211	091000	7238675	2905	2905	2905	2905	0
577	20231211	090900	7238675	2905	2905	2905	2905	0
578	20231211	090800	7238675	2905	2915	2915	2905	1143
579	20231211	090700	3906840	2915	2915	2915	2915	0
580	20231211	090600	3906840	2915	2915	2915	2915	0
581	20231211	090500	3906840	2915	2915	2915	2915	230
582	20231211	090400	3236390	2915	2915	2915	2915	125
583	20231211	090300	2872015	2915	2915	2915	2915	0
584	20231211	090200	2872015	2915	2905	2915	2905	11
585	20231211	090100	2839960	2905	2905	2905	2905	737
586	20231211	090000	698975	2910	2915	2915	2910	240