KissMeData/005360/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184400	193628640	2930	2930	2930	2930	393
3	20231206	184300	193628640	2930	2930	2930	2930	0
4	20231206	184200	193628640	2930	2930	2930	2930	0
5	20231206	184100	193628640	2930	2930	2930	2930	0
6	20231206	184000	193628640	2930	2930	2930	2930	0
7	20231206	183900	193628640	2930	2930	2930	2930	0
8	20231206	183800	193628640	2930	2930	2930	2930	0
9	20231206	183700	193628640	2930	2930	2930	2930	0
10	20231206	183600	193628640	2930	2930	2930	2930	0
11	20231206	183500	193628640	2930	2930	2930	2930	0
12	20231206	183400	193628640	2930	2930	2930	2930	0
13	20231206	183300	193628640	2930	2930	2930	2930	0
14	20231206	183200	193628640	2930	2930	2930	2930	0
15	20231206	183100	193628640	2930	2930	2930	2930	0
16	20231206	183000	193628640	2930	2930	2930	2930	0
17	20231206	182900	193628640	2930	2930	2930	2930	0
18	20231206	182800	193628640	2930	2930	2930	2930	0
19	20231206	182700	193628640	2930	2930	2930	2930	0
20	20231206	182600	193628640	2930	2930	2930	2930	0
21	20231206	182500	193628640	2930	2930	2930	2930	0
22	20231206	182400	193628640	2930	2930	2930	2930	0
23	20231206	182300	193628640	2930	2930	2930	2930	0
24	20231206	182200	193628640	2930	2930	2930	2930	0
25	20231206	182100	193628640	2930	2930	2930	2930	0
26	20231206	182000	193628640	2930	2930	2930	2930	0
27	20231206	181900	193628640	2930	2930	2930	2930	0
28	20231206	181800	193628640	2930	2930	2930	2930	0
29	20231206	181700	193628640	2930	2930	2930	2930	0
30	20231206	181600	193628640	2930	2930	2930	2930	0
31	20231206	181500	193628640	2930	2930	2930	2930	0
32	20231206	181400	193628640	2930	2930	2930	2930	393
33	20231206	181300	193628640	2930	2930	2930	2930	0
34	20231206	181200	193628640	2930	2930	2930	2930	0
35	20231206	181100	193628640	2930	2930	2930	2930	0
36	20231206	181000	193628640	2930	2930	2930	2930	0
37	20231206	180900	193628640	2930	2930	2930	2930	0
38	20231206	180800	193628640	2930	2930	2930	2930	0
39	20231206	180700	193628640	2930	2930	2930	2930	0
40	20231206	180600	193628640	2930	2930	2930	2930	0
41	20231206	180500	193628640	2930	2930	2930	2930	0
42	20231206	180400	193628640	2930	2930	2930	2930	0
43	20231206	180300	193628640	2930	2930	2930	2930	0
44	20231206	180200	193628640	2930	2930	2930	2930	0
45	20231206	180100	193628640	2930	2930	2930	2930	0
46	20231206	180000	193628640	2930	2930	2930	2930	0
47	20231206	175900	193628640	2930	2930	2930	2930	0
48	20231206	175800	193628640	2930	2930	2930	2930	0
49	20231206	175700	193628640	2930	2930	2930	2930	0
50	20231206	175600	193628640	2930	2930	2930	2930	0
51	20231206	175500	193628640	2930	2930	2930	2930	0
52	20231206	175400	193628640	2930	2930	2930	2930	0
53	20231206	175300	193628640	2930	2930	2930	2930	0
54	20231206	175200	193628640	2930	2930	2930	2930	0
55	20231206	175100	193628640	2930	2930	2930	2930	0
56	20231206	175000	193628640	2930	2930	2930	2930	0
57	20231206	174900	193628640	2930	2930	2930	2930	0
58	20231206	174800	193628640	2930	2930	2930	2930	0
59	20231206	174700	193628640	2930	2930	2930	2930	0
60	20231206	174600	193628640	2930	2930	2930	2930	0
61	20231206	174500	193628640	2930	2930	2930	2930	0
62	20231206	174400	193628640	2930	2930	2930	2930	393
63	20231206	174300	193628640	2930	2930	2930	2930	0
64	20231206	174200	193628640	2930	2930	2930	2930	0
65	20231206	174100	193628640	2930	2930	2930	2930	0
66	20231206	174000	193628640	2930	2930	2930	2930	0
67	20231206	173900	193628640	2930	2930	2930	2930	0
68	20231206	173800	193628640	2930	2930	2930	2930	0
69	20231206	173700	193628640	2930	2930	2930	2930	0
70	20231206	173600	193628640	2930	2930	2930	2930	0
71	20231206	173500	193628640	2930	2930	2930	2930	0
72	20231206	173400	193628640	2930	2930	2930	2930	0
73	20231206	173300	193628640	2930	2930	2930	2930	0
74	20231206	173200	193628640	2930	2930	2930	2930	0
75	20231206	173100	193628640	2930	2930	2930	2930	0
76	20231206	173000	193628640	2930	2930	2930	2930	0
77	20231206	172900	193628640	2930	2930	2930	2930	0
78	20231206	172800	193628640	2930	2930	2930	2930	0
79	20231206	172700	193628640	2930	2930	2930	2930	0
80	20231206	172600	193628640	2930	2930	2930	2930	0
81	20231206	172500	193628640	2930	2930	2930	2930	0
82	20231206	172400	193628640	2930	2930	2930	2930	0
83	20231206	172300	193628640	2930	2930	2930	2930	0
84	20231206	172200	193628640	2930	2930	2930	2930	0
85	20231206	172100	193628640	2930	2930	2930	2930	0
86	20231206	172000	193628640	2930	2930	2930	2930	0
87	20231206	171900	193628640	2930	2930	2930	2930	0
88	20231206	171800	193628640	2930	2930	2930	2930	0
89	20231206	171700	193628640	2930	2930	2930	2930	0
90	20231206	171600	193628640	2930	2930	2930	2930	0
91	20231206	171500	193628640	2930	2930	2930	2930	0
92	20231206	171400	193628640	2930	2930	2930	2930	393
93	20231206	171300	193628640	2930	2930	2930	2930	0
94	20231206	171200	193628640	2930	2930	2930	2930	0
95	20231206	171100	193628640	2930	2930	2930	2930	0
96	20231206	171000	193628640	2930	2930	2930	2930	0
97	20231206	170900	193628640	2930	2930	2930	2930	0
98	20231206	170800	193628640	2930	2930	2930	2930	0
99	20231206	170700	193628640	2930	2930	2930	2930	0
100	20231206	170600	193628640	2930	2930	2930	2930	0
101	20231206	170500	193628640	2930	2930	2930	2930	0
102	20231206	170400	193628640	2930	2930	2930	2930	0
103	20231206	170300	193628640	2930	2930	2930	2930	0
104	20231206	170200	193628640	2930	2930	2930	2930	0
105	20231206	170100	193628640	2930	2930	2930	2930	0
106	20231206	170000	193628640	2930	2930	2930	2930	0
107	20231206	165900	193628640	2930	2930	2930	2930	0
108	20231206	165800	193628640	2930	2930	2930	2930	0
109	20231206	165700	193628640	2930	2930	2930	2930	0
110	20231206	165600	193628640	2930	2930	2930	2930	0
111	20231206	165500	193628640	2930	2930	2930	2930	0
112	20231206	165400	193628640	2930	2930	2930	2930	0
113	20231206	165300	193628640	2930	2930	2930	2930	0
114	20231206	165200	193628640	2930	2930	2930	2930	0
115	20231206	165100	193628640	2930	2930	2930	2930	0
116	20231206	165000	193628640	2930	2930	2930	2930	0
117	20231206	164900	193628640	2930	2930	2930	2930	0
118	20231206	164800	193628640	2930	2930	2930	2930	0
119	20231206	164700	193628640	2930	2930	2930	2930	0
120	20231206	164600	193628640	2930	2930	2930	2930	0
121	20231206	164500	193628640	2930	2930	2930	2930	0
122	20231206	164400	193628640	2930	2930	2930	2930	393
123	20231206	164300	193628640	2930	2930	2930	2930	0
124	20231206	164200	193628640	2930	2930	2930	2930	0
125	20231206	164100	193628640	2930	2930	2930	2930	0
126	20231206	164000	193628640	2930	2930	2930	2930	0
127	20231206	163900	193628640	2930	2930	2930	2930	0
128	20231206	163800	193628640	2930	2930	2930	2930	0
129	20231206	163700	193628640	2930	2930	2930	2930	0
130	20231206	163600	193628640	2930	2930	2930	2930	0
131	20231206	163500	193628640	2930	2930	2930	2930	0
132	20231206	163400	193628640	2930	2930	2930	2930	0
133	20231206	163300	193628640	2930	2930	2930	2930	0
134	20231206	163200	193628640	2930	2930	2930	2930	0
135	20231206	163100	193628640	2930	2930	2930	2930	0
136	20231206	163000	193628640	2930	2930	2930	2930	0
137	20231206	162900	193628640	2930	2930	2930	2930	0
138	20231206	162800	193628640	2930	2930	2930	2930	0
139	20231206	162700	193628640	2930	2930	2930	2930	0
140	20231206	162600	193628640	2930	2930	2930	2930	0
141	20231206	162500	193628640	2930	2930	2930	2930	0
142	20231206	162400	193628640	2930	2930	2930	2930	0
143	20231206	162300	193628640	2930	2930	2930	2930	0
144	20231206	162200	193628640	2930	2930	2930	2930	0
145	20231206	162100	193628640	2930	2930	2930	2930	0
146	20231206	162000	193628640	2930	2930	2930	2930	0
147	20231206	161900	193628640	2930	2930	2930	2930	0
148	20231206	161800	193628640	2930	2930	2930	2930	0
149	20231206	161700	193628640	2930	2930	2930	2930	0
150	20231206	161600	193628640	2930	2930	2930	2930	0
151	20231206	161500	193628640	2930	2930	2930	2930	0
152	20231206	161400	193628640	2930	2930	2930	2930	393
153	20231206	161300	193628640	2930	2930	2930	2930	0
154	20231206	161200	193628640	2930	2930	2930	2930	0
155	20231206	161100	193628640	2930	2930	2930	2930	0
156	20231206	161000	193628640	2930	2930	2930	2930	0
157	20231206	160900	193628640	2930	2930	2930	2930	0
158	20231206	160800	193628640	2930	2930	2930	2930	0
159	20231206	160700	193628640	2930	2930	2930	2930	0
160	20231206	160600	193628640	2930	2930	2930	2930	0
161	20231206	160500	193628640	2930	2930	2930	2930	0
162	20231206	160400	193628640	2930	2930	2930	2930	0
163	20231206	160300	193628640	2930	2930	2930	2930	0
164	20231206	160200	193628640	2930	2930	2930	2930	0
165	20231206	160100	193628640	2930	2930	2930	2930	0
166	20231206	160000	193628640	2930	2930	2930	2930	0
167	20231206	155900	193628640	2930	2930	2930	2930	0
168	20231206	155800	193628640	2930	2930	2930	2930	0
169	20231206	155700	193628640	2930	2930	2930	2930	0
170	20231206	155600	193628640	2930	2930	2930	2930	0
171	20231206	155500	193628640	2930	2930	2930	2930	0
172	20231206	155400	193628640	2930	2930	2930	2930	0
173	20231206	155300	193628640	2930	2930	2930	2930	0
174	20231206	155200	193628640	2930	2930	2930	2930	0
175	20231206	155100	193628640	2930	2930	2930	2930	0
176	20231206	155000	193628640	2930	2930	2930	2930	0
177	20231206	154900	193628640	2930	2930	2930	2930	0
178	20231206	154800	193628640	2930	2930	2930	2930	0
179	20231206	154700	193628640	2930	2930	2930	2930	0
180	20231206	154600	193628640	2930	2930	2930	2930	0
181	20231206	154500	193628640	2930	2930	2930	2930	0
182	20231206	154400	193628640	2930	2930	2930	2930	393
183	20231206	154300	193628640	2930	2930	2930	2930	0
184	20231206	154200	193628640	2930	2930	2930	2930	0
185	20231206	154100	193628640	2930	2930	2930	2930	0
186	20231206	154000	193628640	2930	2930	2930	2930	0
187	20231206	153900	193628640	2930	2930	2930	2930	0
188	20231206	153800	193628640	2930	2930	2930	2930	0
189	20231206	153700	193628640	2930	2930	2930	2930	0
190	20231206	153600	193628640	2930	2930	2930	2930	0
191	20231206	153500	193628640	2930	2930	2930	2930	0
192	20231206	153400	193628640	2930	2930	2930	2930	0
193	20231206	153300	193628640	2930	2930	2930	2930	0
194	20231206	153200	193628640	2930	2930	2930	2930	0
195	20231206	153100	193628640	2930	2930	2930	2930	0
196	20231206	153000	193628640	2930	2930	2930	2930	393
197	20231206	152900	192477150	2920	2920	2920	2920	0
198	20231206	152800	192477150	2920	2920	2920	2920	0
199	20231206	152700	192477150	2920	2920	2920	2920	0
200	20231206	152600	192477150	2920	2920	2920	2920	0
201	20231206	152500	192477150	2920	2920	2920	2920	0
202	20231206	152400	192477150	2920	2920	2920	2920	0
203	20231206	152300	192477150	2920	2920	2920	2920	0
204	20231206	152200	192477150	2920	2920	2920	2920	0
205	20231206	152100	192477150	2920	2920	2920	2920	0
206	20231206	152000	192477150	2920	2920	2920	2920	0
207	20231206	151900	192477150	2920	2920	2920	2920	0
208	20231206	151800	192477150	2920	2920	2920	2920	1
209	20231206	151700	192474230	2920	2920	2920	2920	0
210	20231206	151600	192474230	2920	2920	2920	2920	0
211	20231206	151500	192474230	2920	2920	2920	2920	165
212	20231206	151400	191992430	2925	2925	2925	2925	0
213	20231206	151300	191992430	2925	2925	2925	2925	0
214	20231206	151200	191992430	2925	2925	2925	2925	0
215	20231206	151100	191992430	2925	2925	2925	2925	0
216	20231206	151000	191992430	2925	2925	2925	2925	7
217	20231206	150900	191971955	2930	2930	2930	2930	1
218	20231206	150800	191969025	2925	2925	2925	2925	0
219	20231206	150700	191969025	2925	2925	2925	2925	0
220	20231206	150600	191969025	2925	2925	2925	2925	0
221	20231206	150500	191969025	2925	2925	2925	2925	5
222	20231206	150400	191954400	2930	2930	2930	2930	0
223	20231206	150300	191954400	2930	2930	2930	2930	1000
224	20231206	150200	189024400	2925	2925	2925	2925	360
225	20231206	150100	187971400	2925	2925	2925	2925	0
226	20231206	150000	187971400	2925	2925	2925	2925	1000
227	20231206	145900	185046400	2915	2915	2915	2915	0
228	20231206	145800	185046400	2915	2915	2915	2915	1
229	20231206	145700	185043485	2920	2920	2920	2920	100
230	20231206	145600	184751485	2920	2920	2920	2920	5
231	20231206	145500	184736885	2915	2915	2915	2915	0
232	20231206	145400	184736885	2915	2915	2915	2915	0
233	20231206	145300	184736885	2915	2915	2915	2915	0
234	20231206	145200	184736885	2915	2915	2915	2915	0
235	20231206	145100	184736885	2915	2915	2915	2915	0
236	20231206	145000	184736885	2915	2915	2915	2915	0
237	20231206	144900	184736885	2915	2915	2915	2915	0
238	20231206	144800	184736885	2915	2915	2915	2915	16
239	20231206	144700	184690245	2915	2915	2915	2915	0
240	20231206	144600	184690245	2915	2915	2915	2915	0
241	20231206	144500	184690245	2915	2915	2915	2915	0
242	20231206	144400	184690245	2915	2915	2915	2915	0
243	20231206	144300	184690245	2915	2915	2915	2915	300
244	20231206	144200	183815745	2920	2920	2920	2920	22
245	20231206	144100	183751505	2920	2920	2920	2920	20
246	20231206	144000	183693105	2920	2920	2920	2920	25
247	20231206	143900	183620105	2925	2925	2925	2925	343
248	20231206	143800	182616830	2915	2915	2915	2915	1
249	20231206	143700	182613915	2920	2920	2920	2920	5
250	20231206	143600	182599315	2920	2925	2925	2920	85
251	20231206	143500	182350775	2920	2920	2920	2920	0
252	20231206	143400	182350775	2920	2920	2920	2920	0
253	20231206	143300	182350775	2920	2920	2920	2920	0
254	20231206	143200	182350775	2920	2920	2920	2920	1257
255	20231206	143100	178680335	2920	2920	2920	2920	0
256	20231206	143000	178680335	2920	2920	2920	2920	0
257	20231206	142900	178680335	2920	2920	2920	2920	0
258	20231206	142800	178680335	2920	2920	2920	2920	500
259	20231206	142700	177220335	2930	2930	2930	2930	0
260	20231206	142600	177220335	2930	2930	2930	2930	0
261	20231206	142500	177220335	2930	2930	2930	2930	0
262	20231206	142400	177220335	2930	2925	2930	2925	500
263	20231206	142300	175756590	2920	2920	2920	2920	0
264	20231206	142200	175756590	2920	2920	2920	2920	0
265	20231206	142100	175756590	2920	2920	2920	2920	0
266	20231206	142000	175756590	2920	2920	2920	2920	0
267	20231206	141900	175756590	2920	2920	2920	2920	0
268	20231206	141800	175756590	2920	2920	2920	2920	0
269	20231206	141700	175756590	2920	2920	2920	2920	0
270	20231206	141600	175756590	2920	2920	2920	2920	0
271	20231206	141500	175756590	2920	2920	2920	2920	2
272	20231206	141400	175750750	2920	2920	2920	2920	0
273	20231206	141300	175750750	2920	2920	2920	2920	110
274	20231206	141200	175429550	2920	2920	2920	2920	0
275	20231206	141100	175429550	2920	2920	2920	2920	0
276	20231206	141000	175429550	2920	2920	2920	2920	41
277	20231206	140900	175309830	2915	2915	2915	2915	0
278	20231206	140800	175309830	2915	2915	2915	2915	0
279	20231206	140700	175309830	2915	2915	2915	2915	20
280	20231206	140600	175251530	2920	2920	2920	2920	0
281	20231206	140500	175251530	2920	2920	2920	2920	0
282	20231206	140400	175251530	2920	2920	2920	2920	630
283	20231206	140300	173411930	2915	2915	2915	2915	0
284	20231206	140200	173411930	2915	2915	2915	2915	0
285	20231206	140100	173411930	2915	2920	2920	2915	637
286	20231206	140000	171554660	2920	2920	2920	2920	0
287	20231206	135900	171554660	2920	2920	2920	2920	0
288	20231206	135800	171554660	2920	2920	2920	2920	0
289	20231206	135700	171554660	2920	2920	2920	2920	0
290	20231206	135600	171554660	2920	2920	2920	2920	38
291	20231206	135500	171443700	2920	2920	2920	2920	0
292	20231206	135400	171443700	2920	2920	2920	2920	0
293	20231206	135300	171443700	2920	2920	2920	2920	29
294	20231206	135200	171359020	2920	2920	2920	2920	0
295	20231206	135100	171359020	2920	2920	2920	2920	0
296	20231206	135000	171359020	2920	2920	2920	2920	0
297	20231206	134900	171359020	2920	2920	2920	2920	0
298	20231206	134800	171359020	2920	2920	2920	2920	0
299	20231206	134700	171359020	2920	2920	2920	2920	0
300	20231206	134600	171359020	2920	2920	2920	2920	0
301	20231206	134500	171359020	2920	2920	2920	2920	0
302	20231206	134400	171359020	2920	2920	2920	2920	256
303	20231206	134300	170611500	2925	2925	2925	2925	0
304	20231206	134200	170611500	2925	2925	2925	2925	3
305	20231206	134100	170602725	2925	2925	2925	2925	10
306	20231206	134000	170573475	2925	2925	2925	2925	13
307	20231206	133900	170535450	2925	2925	2925	2925	4
308	20231206	133800	170523750	2925	2925	2925	2925	5
309	20231206	133700	170509125	2925	2925	2925	2925	0
310	20231206	133600	170509125	2925	2925	2925	2925	203
311	20231206	133500	169915350	2920	2920	2920	2920	0
312	20231206	133400	169915350	2920	2920	2920	2920	0
313	20231206	133300	169915350	2920	2920	2920	2920	0
314	20231206	133200	169915350	2920	2920	2920	2920	0
315	20231206	133100	169915350	2920	2920	2920	2920	0
316	20231206	133000	169915350	2920	2920	2920	2920	0
317	20231206	132900	169915350	2920	2920	2920	2920	20
318	20231206	132800	169856950	2925	2925	2925	2925	0
319	20231206	132700	169856950	2925	2925	2925	2925	0
320	20231206	132600	169856950	2925	2925	2925	2925	5
321	20231206	132500	169842325	2920	2920	2920	2920	0
322	20231206	132400	169842325	2920	2920	2920	2920	205
323	20231206	132300	169243725	2920	2920	2920	2920	0
324	20231206	132200	169243725	2920	2920	2920	2920	0
325	20231206	132100	169243725	2920	2920	2920	2920	0
326	20231206	132000	169243725	2920	2920	2920	2920	0
327	20231206	131900	169243725	2920	2920	2920	2920	0
328	20231206	131800	169243725	2920	2920	2920	2920	0
329	20231206	131700	169243725	2920	2920	2920	2920	0
330	20231206	131600	169243725	2920	2920	2920	2920	0
331	20231206	131500	169243725	2920	2920	2920	2920	0
332	20231206	131400	169243725	2920	2920	2920	2920	145
333	20231206	131300	168820325	2925	2925	2925	2925	0
334	20231206	131200	168820325	2925	2925	2925	2925	0
335	20231206	131100	168820325	2925	2925	2925	2925	0
336	20231206	131000	168820325	2925	2925	2925	2925	0
337	20231206	130900	168820325	2925	2925	2925	2925	0
338	20231206	130800	168820325	2925	2925	2925	2925	0
339	20231206	130700	168820325	2925	2925	2925	2925	3
340	20231206	130600	168811550	2920	2920	2920	2920	0
341	20231206	130500	168811550	2920	2920	2920	2920	0
342	20231206	130400	168811550	2920	2920	2920	2920	1
343	20231206	130300	168808630	2920	2920	2920	2920	0
344	20231206	130200	168808630	2920	2920	2920	2920	0
345	20231206	130100	168808630	2920	2925	2925	2920	13
346	20231206	130000	168770630	2920	2920	2920	2920	1
347	20231206	125900	168767710	2915	2915	2915	2915	0
348	20231206	125800	168767710	2915	2915	2915	2915	0
349	20231206	125700	168767710	2915	2920	2920	2915	408
350	20231206	125600	167576365	2920	2920	2920	2920	0
351	20231206	125500	167576365	2920	2920	2920	2920	0
352	20231206	125400	167576365	2920	2920	2920	2920	0
353	20231206	125300	167576365	2920	2920	2920	2920	0
354	20231206	125200	167576365	2920	2920	2920	2920	10
355	20231206	125100	167547165	2925	2925	2925	2925	26
356	20231206	125000	167471115	2915	2915	2915	2915	100
357	20231206	124900	167179615	2915	2915	2915	2915	0
358	20231206	124800	167179615	2915	2920	2920	2915	30
359	20231206	124700	167092090	2925	2925	2925	2925	0
360	20231206	124600	167092090	2925	2925	2925	2925	0
361	20231206	124500	167092090	2925	2925	2925	2925	0
362	20231206	124400	167092090	2925	2925	2925	2925	0
363	20231206	124300	167092090	2925	2925	2925	2925	0
364	20231206	124200	167092090	2925	2925	2925	2925	10
365	20231206	124100	167062840	2920	2920	2920	2920	0
366	20231206	124000	167062840	2920	2920	2920	2920	0
367	20231206	123900	167062840	2920	2920	2920	2920	40
368	20231206	123800	166946040	2920	2920	2920	2920	1055
369	20231206	123700	163865440	2925	2925	2925	2925	75
370	20231206	123600	163646065	2925	2925	2925	2925	45
371	20231206	123500	163514440	2925	2925	2925	2925	224
372	20231206	123400	162859240	2925	2925	2925	2925	0
373	20231206	123300	162859240	2925	2925	2925	2925	0
374	20231206	123200	162859240	2925	2925	2925	2925	0
375	20231206	123100	162859240	2925	2925	2925	2925	0
376	20231206	123000	162859240	2925	2925	2925	2925	0
377	20231206	122900	162859240	2925	2925	2925	2925	0
378	20231206	122800	162859240	2925	2925	2925	2925	1
379	20231206	122700	162856315	2920	2920	2920	2920	916
380	20231206	122600	160181595	2930	2930	2930	2930	0
381	20231206	122500	160181595	2930	2930	2930	2930	0
382	20231206	122400	160181595	2930	2930	2930	2930	0
383	20231206	122300	160181595	2930	2930	2930	2930	0
384	20231206	122200	160181595	2930	2930	2930	2930	0
385	20231206	122100	160181595	2930	2930	2930	2930	1
386	20231206	122000	160178665	2930	2930	2930	2930	0
387	20231206	121900	160178665	2930	2930	2930	2930	0
388	20231206	121800	160178665	2930	2930	2930	2930	0
389	20231206	121700	160178665	2930	2930	2930	2930	0
390	20231206	121600	160178665	2930	2930	2930	2930	0
391	20231206	121500	160178665	2930	2930	2930	2930	0
392	20231206	121400	160178665	2930	2925	2930	2925	102
393	20231206	121300	159880130	2930	2930	2930	2930	0
394	20231206	121200	159880130	2930	2930	2930	2930	0
395	20231206	121100	159880130	2930	2930	2930	2930	0
396	20231206	121000	159880130	2930	2930	2930	2930	0
397	20231206	120900	159880130	2930	2930	2930	2930	17
398	20231206	120800	159830320	2930	2930	2930	2930	0
399	20231206	120700	159830320	2930	2930	2930	2930	0
400	20231206	120600	159830320	2930	2930	2930	2930	0
401	20231206	120500	159830320	2930	2930	2930	2930	11
402	20231206	120400	159798090	2930	2930	2930	2930	0
403	20231206	120300	159798090	2930	2925	2930	2925	926
404	20231206	120200	157088710	2925	2925	2925	2925	1
405	20231206	120100	157085785	2920	2920	2920	2920	0
406	20231206	120000	157085785	2920	2920	2920	2920	0
407	20231206	115900	157085785	2920	2920	2920	2920	220
408	20231206	115800	156443385	2920	2920	2920	2920	0
409	20231206	115700	156443385	2920	2920	2920	2920	0
410	20231206	115600	156443385	2920	2920	2920	2920	0
411	20231206	115500	156443385	2920	2920	2920	2920	111
412	20231206	115400	156119265	2925	2925	2925	2925	0
413	20231206	115300	156119265	2925	2925	2925	2925	0
414	20231206	115200	156119265	2925	2925	2925	2925	0
415	20231206	115100	156119265	2925	2925	2925	2925	0
416	20231206	115000	156119265	2925	2925	2925	2925	1
417	20231206	114900	156116340	2920	2920	2920	2920	0
418	20231206	114800	156116340	2920	2920	2920	2920	22
419	20231206	114700	156052100	2920	2925	2925	2920	82
420	20231206	114600	155812640	2925	2925	2925	2925	6
421	20231206	114500	155795090	2925	2925	2925	2925	0
422	20231206	114400	155795090	2925	2925	2925	2925	0
423	20231206	114300	155795090	2925	2925	2925	2925	0
424	20231206	114200	155795090	2925	2925	2925	2925	3
425	20231206	114100	155786315	2925	2925	2925	2925	3
426	20231206	114000	155777540	2925	2925	2925	2925	0
427	20231206	113900	155777540	2925	2925	2925	2925	0
428	20231206	113800	155777540	2925	2925	2925	2925	1
429	20231206	113700	155774615	2925	2925	2925	2925	2
430	20231206	113600	155768765	2925	2925	2925	2925	0
431	20231206	113500	155768765	2925	2925	2925	2925	0
432	20231206	113400	155768765	2925	2925	2925	2925	1
433	20231206	113300	155765840	2920	2920	2920	2920	70
434	20231206	113200	155561440	2920	2920	2920	2920	1201
435	20231206	113100	152054520	2915	2915	2915	2915	0
436	20231206	113000	152054520	2915	2915	2915	2915	0
437	20231206	112900	152054520	2915	2915	2915	2915	16
438	20231206	112800	152007880	2920	2920	2920	2920	0
439	20231206	112700	152007880	2920	2920	2920	2920	1038
440	20231206	112600	148976920	2920	2920	2920	2920	300
441	20231206	112500	148100920	2920	2920	2920	2920	0
442	20231206	112400	148100920	2920	2920	2920	2920	100
443	20231206	112300	147808920	2920	2920	2920	2920	0
444	20231206	112200	147808920	2920	2920	2920	2920	1
445	20231206	112100	147806000	2920	2915	2920	2915	69
446	20231206	112000	147604860	2920	2920	2920	2920	3
447	20231206	111900	147596100	2920	2920	2920	2920	0
448	20231206	111800	147596100	2920	2920	2920	2920	3
449	20231206	111700	147587340	2920	2920	2920	2920	3
450	20231206	111600	147578580	2920	2920	2920	2920	0
451	20231206	111500	147578580	2920	2910	2920	2910	4
452	20231206	111400	147566910	2910	2910	2910	2910	0
453	20231206	111300	147566910	2910	2910	2910	2910	0
454	20231206	111200	147566910	2910	2915	2915	2910	1700
455	20231206	111100	142619805	2915	2915	2915	2915	0
456	20231206	111000	142619805	2915	2915	2915	2915	100
457	20231206	110900	142328305	2920	2920	2920	2920	0
458	20231206	110800	142328305	2920	2920	2920	2920	6
459	20231206	110700	142310785	2920	2920	2920	2920	53
460	20231206	110600	142156025	2920	2920	2920	2920	0
461	20231206	110500	142156025	2920	2920	2920	2920	0
462	20231206	110400	142156025	2920	2920	2920	2920	0
463	20231206	110300	142156025	2920	2920	2920	2920	0
464	20231206	110200	142156025	2920	2920	2920	2920	0
465	20231206	110100	142156025	2920	2920	2920	2920	0
466	20231206	110000	142156025	2920	2920	2920	2920	0
467	20231206	105900	142156025	2920	2920	2920	2920	0
468	20231206	105800	142156025	2920	2920	2920	2920	14
469	20231206	105700	142115145	2920	2920	2920	2920	0
470	20231206	105600	142115145	2920	2920	2920	2920	0
471	20231206	105500	142115145	2920	2915	2920	2910	41
472	20231206	105400	141995725	2910	2910	2910	2910	0
473	20231206	105300	141995725	2910	2910	2910	2910	0
474	20231206	105200	141995725	2910	2910	2910	2910	0
475	20231206	105100	141995725	2910	2910	2910	2910	0
476	20231206	105000	141995725	2910	2910	2910	2910	0
477	20231206	104900	141995725	2910	2910	2910	2910	0
478	20231206	104800	141995725	2910	2910	2910	2910	0
479	20231206	104700	141995725	2910	2910	2910	2910	0
480	20231206	104600	141995725	2910	2915	2915	2910	20
481	20231206	104500	141937500	2915	2915	2915	2915	657
482	20231206	104400	140022345	2915	2915	2915	2915	343
483	20231206	104300	139022500	2915	2915	2915	2915	353
484	20231206	104200	137993505	2915	2915	2915	2915	0
485	20231206	104100	137993505	2915	2915	2915	2915	1
486	20231206	104000	137990590	2915	2920	2920	2915	746
487	20231206	103900	135815500	2920	2920	2920	2920	0
488	20231206	103800	135815500	2920	2920	2920	2920	9
489	20231206	103700	135789220	2915	2915	2915	2915	318
490	20231206	103600	134862250	2915	2915	2915	2915	0
491	20231206	103500	134862250	2915	2915	2915	2915	50
492	20231206	103400	134716500	2915	2915	2915	2915	0
493	20231206	103300	134716500	2915	2915	2915	2915	266
494	20231206	103200	133941110	2915	2915	2915	2915	70
495	20231206	103100	133737060	2915	2915	2915	2915	169
496	20231206	103000	133244425	2915	2915	2915	2915	0
497	20231206	102900	133244425	2915	2915	2915	2915	70
498	20231206	102800	133040375	2920	2920	2920	2920	0
499	20231206	102700	133040375	2920	2920	2920	2920	0
500	20231206	102600	133040375	2920	2920	2920	2920	0
501	20231206	102500	133040375	2920	2920	2920	2920	0
502	20231206	102400	133040375	2920	2920	2920	2920	0
503	20231206	102300	133040375	2920	2915	2920	2915	31
504	20231206	102200	132949860	2920	2920	2920	2920	0
505	20231206	102100	132949860	2920	2920	2920	2920	0
506	20231206	102000	132949860	2920	2920	2920	2920	0
507	20231206	101900	132949860	2920	2920	2920	2920	142
508	20231206	101800	132535220	2910	2910	2910	2910	350
509	20231206	101700	131516720	2910	2910	2910	2910	0
510	20231206	101600	131516720	2910	2910	2910	2910	0
511	20231206	101500	131516720	2910	2910	2910	2910	0
512	20231206	101400	131516720	2910	2910	2910	2910	0
513	20231206	101300	131516720	2910	2910	2910	2910	0
514	20231206	101200	131516720	2910	2910	2910	2910	0
515	20231206	101100	131516720	2910	2910	2910	2910	10
516	20231206	101000	131487620	2910	2910	2910	2910	20
517	20231206	100900	131429420	2920	2920	2920	2920	13
518	20231206	100800	131391460	2920	2920	2920	2920	3
519	20231206	100700	131382700	2905	2905	2905	2905	0
520	20231206	100600	131382700	2905	2905	2905	2905	2277
521	20231206	100500	124768015	2905	2905	2905	2900	14
522	20231206	100400	124727365	2905	2910	2910	2900	8973
523	20231206	100300	98682080	2910	2910	2910	2910	587
524	20231206	100200	96973910	2910	2910	2910	2910	2
525	20231206	100100	96968090	2920	2920	2920	2920	0
526	20231206	100000	96968090	2920	2920	2920	2920	1
527	20231206	095900	96965170	2905	2910	2910	2905	500
528	20231206	095800	95511770	2920	2920	2920	2920	2
529	20231206	095700	95505930	2910	2910	2910	2910	0
530	20231206	095600	95505930	2910	2910	2910	2910	1351
531	20231206	095500	91574520	2910	2910	2910	2910	0
532	20231206	095400	91574520	2910	2910	2910	2910	0
533	20231206	095300	91574520	2910	2910	2910	2910	0
534	20231206	095200	91574520	2910	2910	2910	2910	0
535	20231206	095100	91574520	2910	2910	2910	2910	1679
536	20231206	095000	86688630	2910	2910	2910	2910	706
537	20231206	094900	84634170	2915	2915	2915	2915	0
538	20231206	094800	84634170	2915	2915	2915	2915	2
539	20231206	094700	84628340	2910	2915	2920	2910	7747
540	20231206	094600	62057195	2915	2915	2915	2915	0
541	20231206	094500	62057195	2915	2915	2915	2915	0
542	20231206	094400	62057195	2915	2920	2920	2915	46
543	20231206	094300	61923075	2920	2920	2920	2920	1
544	20231206	094200	61920155	2920	2920	2920	2920	1110
545	20231206	094100	58678955	2915	2920	2920	2915	22
546	20231206	094000	58614815	2920	2915	2920	2915	471
547	20231206	093900	57239745	2920	2920	2920	2920	0
548	20231206	093800	57239745	2920	2920	2920	2920	50
549	20231206	093700	57093745	2925	2925	2925	2925	5
550	20231206	093600	57079120	2925	2925	2925	2925	7
551	20231206	093500	57058645	2920	2920	2920	2920	2
552	20231206	093400	57052805	2920	2920	2920	2915	1852
553	20231206	093300	51650455	2930	2930	2930	2930	0
554	20231206	093200	51650455	2930	2930	2930	2930	1
555	20231206	093100	51647525	2930	2920	2930	2920	9
556	20231206	093000	51621235	2920	2920	2920	2920	0
557	20231206	092900	51621235	2920	2920	2920	2920	0
558	20231206	092800	51621235	2920	2925	2925	2920	2129
559	20231206	092700	45403480	2930	2930	2930	2930	0
560	20231206	092600	45403480	2930	2925	2930	2925	1095
561	20231206	092500	42198095	2930	2930	2930	2930	0
562	20231206	092400	42198095	2930	2930	2930	2930	0
563	20231206	092300	42198095	2930	2930	2930	2930	488
564	20231206	092200	40768255	2930	2935	2935	2930	511
565	20231206	092100	39268525	2935	2930	2935	2930	13
566	20231206	092000	39230385	2930	2925	2930	2925	553
567	20231206	091900	37612850	2915	2915	2915	2915	10
568	20231206	091800	37583700	2915	2920	2920	2915	600
569	20231206	091700	35834680	2915	2915	2915	2915	0
570	20231206	091600	35834680	2915	2915	2915	2915	0
571	20231206	091500	35834680	2915	2915	2915	2915	0
572	20231206	091400	35834680	2915	2925	2925	2915	46
573	20231206	091300	35700495	2930	2935	2935	2930	2977
574	20231206	091200	26977855	2935	2935	2935	2935	1100
575	20231206	091100	23749355	2935	2935	2935	2935	0
576	20231206	091000	23749355	2935	2935	2935	2935	100
577	20231206	090900	23455855	2935	2935	2935	2935	614
578	20231206	090800	21653765	2935	2935	2935	2935	1215
579	20231206	090700	18087740	2930	2930	2930	2930	39
580	20231206	090600	17973470	2930	2930	2930	2930	1
581	20231206	090500	17970540	2930	2930	2930	2930	0
582	20231206	090400	17970540	2930	2920	2930	2920	204
583	20231206	090300	17374820	2935	2935	2935	2935	0
584	20231206	090200	17374820	2935	2935	2935	2935	0
585	20231206	090100	17374820	2935	2935	2935	2935	0
586	20231206	090000	17374820	2935	2910	2935	2905	5969