KissMeData/005360/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184400	157713550	2910	2910	2910	2910	3660
3	20231208	184300	157713550	2910	2910	2910	2910	0
4	20231208	184200	157713550	2910	2910	2910	2910	0
5	20231208	184100	157713550	2910	2910	2910	2910	0
6	20231208	184000	157713550	2910	2910	2910	2910	0
7	20231208	183900	157713550	2910	2910	2910	2910	0
8	20231208	183800	157713550	2910	2910	2910	2910	0
9	20231208	183700	157713550	2910	2910	2910	2910	0
10	20231208	183600	157713550	2910	2910	2910	2910	0
11	20231208	183500	157713550	2910	2910	2910	2910	0
12	20231208	183400	157713550	2910	2910	2910	2910	0
13	20231208	183300	157713550	2910	2910	2910	2910	0
14	20231208	183200	157713550	2910	2910	2910	2910	0
15	20231208	183100	157713550	2910	2910	2910	2910	0
16	20231208	183000	157713550	2910	2910	2910	2910	0
17	20231208	182900	157713550	2910	2910	2910	2910	0
18	20231208	182800	157713550	2910	2910	2910	2910	0
19	20231208	182700	157713550	2910	2910	2910	2910	0
20	20231208	182600	157713550	2910	2910	2910	2910	0
21	20231208	182500	157713550	2910	2910	2910	2910	0
22	20231208	182400	157713550	2910	2910	2910	2910	0
23	20231208	182300	157713550	2910	2910	2910	2910	0
24	20231208	182200	157713550	2910	2910	2910	2910	0
25	20231208	182100	157713550	2910	2910	2910	2910	0
26	20231208	182000	157713550	2910	2910	2910	2910	0
27	20231208	181900	157713550	2910	2910	2910	2910	0
28	20231208	181800	157713550	2910	2910	2910	2910	0
29	20231208	181700	157713550	2910	2910	2910	2910	0
30	20231208	181600	157713550	2910	2910	2910	2910	0
31	20231208	181500	157713550	2910	2910	2910	2910	0
32	20231208	181400	157713550	2910	2910	2910	2910	3660
33	20231208	181300	157713550	2910	2910	2910	2910	0
34	20231208	181200	157713550	2910	2910	2910	2910	0
35	20231208	181100	157713550	2910	2910	2910	2910	0
36	20231208	181000	157713550	2910	2910	2910	2910	0
37	20231208	180900	157713550	2910	2910	2910	2910	0
38	20231208	180800	157713550	2910	2910	2910	2910	0
39	20231208	180700	157713550	2910	2910	2910	2910	0
40	20231208	180600	157713550	2910	2910	2910	2910	0
41	20231208	180500	157713550	2910	2910	2910	2910	0
42	20231208	180400	157713550	2910	2910	2910	2910	0
43	20231208	180300	157713550	2910	2910	2910	2910	0
44	20231208	180200	157713550	2910	2910	2910	2910	0
45	20231208	180100	157713550	2910	2910	2910	2910	0
46	20231208	180000	157713550	2910	2910	2910	2910	0
47	20231208	175900	157713550	2910	2910	2910	2910	0
48	20231208	175800	157713550	2910	2910	2910	2910	0
49	20231208	175700	157713550	2910	2910	2910	2910	0
50	20231208	175600	157713550	2910	2910	2910	2910	0
51	20231208	175500	157713550	2910	2910	2910	2910	0
52	20231208	175400	157713550	2910	2910	2910	2910	0
53	20231208	175300	157713550	2910	2910	2910	2910	0
54	20231208	175200	157713550	2910	2910	2910	2910	0
55	20231208	175100	157713550	2910	2910	2910	2910	0
56	20231208	175000	157713550	2910	2910	2910	2910	0
57	20231208	174900	157713550	2910	2910	2910	2910	0
58	20231208	174800	157713550	2910	2910	2910	2910	0
59	20231208	174700	157713550	2910	2910	2910	2910	0
60	20231208	174600	157713550	2910	2910	2910	2910	0
61	20231208	174500	157713550	2910	2910	2910	2910	0
62	20231208	174400	157713550	2910	2910	2910	2910	3660
63	20231208	174300	157713550	2910	2910	2910	2910	0
64	20231208	174200	157713550	2910	2910	2910	2910	0
65	20231208	174100	157713550	2910	2910	2910	2910	0
66	20231208	174000	157713550	2910	2910	2910	2910	0
67	20231208	173900	157713550	2910	2910	2910	2910	0
68	20231208	173800	157713550	2910	2910	2910	2910	0
69	20231208	173700	157713550	2910	2910	2910	2910	0
70	20231208	173600	157713550	2910	2910	2910	2910	0
71	20231208	173500	157713550	2910	2910	2910	2910	0
72	20231208	173400	157713550	2910	2910	2910	2910	0
73	20231208	173300	157713550	2910	2910	2910	2910	0
74	20231208	173200	157713550	2910	2910	2910	2910	0
75	20231208	173100	157713550	2910	2910	2910	2910	0
76	20231208	173000	157713550	2910	2910	2910	2910	0
77	20231208	172900	157713550	2910	2910	2910	2910	0
78	20231208	172800	157713550	2910	2910	2910	2910	0
79	20231208	172700	157713550	2910	2910	2910	2910	0
80	20231208	172600	157713550	2910	2910	2910	2910	0
81	20231208	172500	157713550	2910	2910	2910	2910	0
82	20231208	172400	157713550	2910	2910	2910	2910	0
83	20231208	172300	157713550	2910	2910	2910	2910	0
84	20231208	172200	157713550	2910	2910	2910	2910	0
85	20231208	172100	157713550	2910	2910	2910	2910	0
86	20231208	172000	157713550	2910	2910	2910	2910	0
87	20231208	171900	157713550	2910	2910	2910	2910	0
88	20231208	171800	157713550	2910	2910	2910	2910	0
89	20231208	171700	157713550	2910	2910	2910	2910	0
90	20231208	171600	157713550	2910	2910	2910	2910	0
91	20231208	171500	157713550	2910	2910	2910	2910	0
92	20231208	171400	157713550	2910	2910	2910	2910	3660
93	20231208	171300	157713550	2910	2910	2910	2910	0
94	20231208	171200	157713550	2910	2910	2910	2910	0
95	20231208	171100	157713550	2910	2910	2910	2910	0
96	20231208	171000	157713550	2910	2910	2910	2910	0
97	20231208	170900	157713550	2910	2910	2910	2910	0
98	20231208	170800	157713550	2910	2910	2910	2910	0
99	20231208	170700	157713550	2910	2910	2910	2910	0
100	20231208	170600	157713550	2910	2910	2910	2910	0
101	20231208	170500	157713550	2910	2910	2910	2910	0
102	20231208	170400	157713550	2910	2910	2910	2910	0
103	20231208	170300	157713550	2910	2910	2910	2910	0
104	20231208	170200	157713550	2910	2910	2910	2910	0
105	20231208	170100	157713550	2910	2910	2910	2910	0
106	20231208	170000	157713550	2910	2910	2910	2910	0
107	20231208	165900	157713550	2910	2910	2910	2910	0
108	20231208	165800	157713550	2910	2910	2910	2910	0
109	20231208	165700	157713550	2910	2910	2910	2910	0
110	20231208	165600	157713550	2910	2910	2910	2910	0
111	20231208	165500	157713550	2910	2910	2910	2910	0
112	20231208	165400	157713550	2910	2910	2910	2910	0
113	20231208	165300	157713550	2910	2910	2910	2910	0
114	20231208	165200	157713550	2910	2910	2910	2910	0
115	20231208	165100	157713550	2910	2910	2910	2910	0
116	20231208	165000	157713550	2910	2910	2910	2910	0
117	20231208	164900	157713550	2910	2910	2910	2910	0
118	20231208	164800	157713550	2910	2910	2910	2910	0
119	20231208	164700	157713550	2910	2910	2910	2910	0
120	20231208	164600	157713550	2910	2910	2910	2910	0
121	20231208	164500	157713550	2910	2910	2910	2910	0
122	20231208	164400	157713550	2910	2910	2910	2910	3660
123	20231208	164300	157713550	2910	2910	2910	2910	0
124	20231208	164200	157713550	2910	2910	2910	2910	0
125	20231208	164100	157713550	2910	2910	2910	2910	0
126	20231208	164000	157713550	2910	2910	2910	2910	0
127	20231208	163900	157713550	2910	2910	2910	2910	0
128	20231208	163800	157713550	2910	2910	2910	2910	0
129	20231208	163700	157713550	2910	2910	2910	2910	0
130	20231208	163600	157713550	2910	2910	2910	2910	0
131	20231208	163500	157713550	2910	2910	2910	2910	0
132	20231208	163400	157713550	2910	2910	2910	2910	0
133	20231208	163300	157713550	2910	2910	2910	2910	0
134	20231208	163200	157713550	2910	2910	2910	2910	0
135	20231208	163100	157713550	2910	2910	2910	2910	0
136	20231208	163000	157713550	2910	2910	2910	2910	0
137	20231208	162900	157713550	2910	2910	2910	2910	0
138	20231208	162800	157713550	2910	2910	2910	2910	0
139	20231208	162700	157713550	2910	2910	2910	2910	0
140	20231208	162600	157713550	2910	2910	2910	2910	0
141	20231208	162500	157713550	2910	2910	2910	2910	0
142	20231208	162400	157713550	2910	2910	2910	2910	0
143	20231208	162300	157713550	2910	2910	2910	2910	0
144	20231208	162200	157713550	2910	2910	2910	2910	0
145	20231208	162100	157713550	2910	2910	2910	2910	0
146	20231208	162000	157713550	2910	2910	2910	2910	0
147	20231208	161900	157713550	2910	2910	2910	2910	0
148	20231208	161800	157713550	2910	2910	2910	2910	0
149	20231208	161700	157713550	2910	2910	2910	2910	0
150	20231208	161600	157713550	2910	2910	2910	2910	0
151	20231208	161500	157713550	2910	2910	2910	2910	0
152	20231208	161400	157713550	2910	2910	2910	2910	3660
153	20231208	161300	157713550	2910	2910	2910	2910	0
154	20231208	161200	157713550	2910	2910	2910	2910	0
155	20231208	161100	157713550	2910	2910	2910	2910	0
156	20231208	161000	157713550	2910	2910	2910	2910	0
157	20231208	160900	157713550	2910	2910	2910	2910	0
158	20231208	160800	157713550	2910	2910	2910	2910	0
159	20231208	160700	157713550	2910	2910	2910	2910	0
160	20231208	160600	157713550	2910	2910	2910	2910	0
161	20231208	160500	157713550	2910	2910	2910	2910	0
162	20231208	160400	157713550	2910	2910	2910	2910	0
163	20231208	160300	157713550	2910	2910	2910	2910	0
164	20231208	160200	157713550	2910	2910	2910	2910	0
165	20231208	160100	157713550	2910	2910	2910	2910	0
166	20231208	160000	157713550	2910	2910	2910	2910	0
167	20231208	155900	157713550	2910	2910	2910	2910	0
168	20231208	155800	157713550	2910	2910	2910	2910	0
169	20231208	155700	157713550	2910	2910	2910	2910	0
170	20231208	155600	157713550	2910	2910	2910	2910	0
171	20231208	155500	157713550	2910	2910	2910	2910	0
172	20231208	155400	157713550	2910	2910	2910	2910	0
173	20231208	155300	157713550	2910	2910	2910	2910	0
174	20231208	155200	157713550	2910	2910	2910	2910	0
175	20231208	155100	157713550	2910	2910	2910	2910	0
176	20231208	155000	157713550	2910	2910	2910	2910	0
177	20231208	154900	157713550	2910	2910	2910	2910	0
178	20231208	154800	157713550	2910	2910	2910	2910	0
179	20231208	154700	157713550	2910	2910	2910	2910	0
180	20231208	154600	157713550	2910	2910	2910	2910	0
181	20231208	154500	157713550	2910	2910	2910	2910	0
182	20231208	154400	157713550	2910	2910	2910	2910	3660
183	20231208	154300	157713550	2910	2910	2910	2910	0
184	20231208	154200	157713550	2910	2910	2910	2910	0
185	20231208	154100	157713550	2910	2910	2910	2910	0
186	20231208	154000	157713550	2910	2910	2910	2910	0
187	20231208	153900	157713550	2910	2910	2910	2910	0
188	20231208	153800	157713550	2910	2910	2910	2910	0
189	20231208	153700	157713550	2910	2910	2910	2910	0
190	20231208	153600	157713550	2910	2910	2910	2910	0
191	20231208	153500	157713550	2910	2910	2910	2910	0
192	20231208	153400	157713550	2910	2910	2910	2910	0
193	20231208	153300	157713550	2910	2910	2910	2910	0
194	20231208	153200	157713550	2910	2910	2910	2910	0
195	20231208	153100	157713550	2910	2910	2910	2910	0
196	20231208	153000	157713550	2910	2910	2910	2910	3660
197	20231208	152900	147062950	2915	2915	2915	2915	0
198	20231208	152800	147062950	2915	2915	2915	2915	0
199	20231208	152700	147062950	2915	2915	2915	2915	0
200	20231208	152600	147062950	2915	2915	2915	2915	0
201	20231208	152500	147062950	2915	2915	2915	2915	0
202	20231208	152400	147062950	2915	2915	2915	2915	0
203	20231208	152300	147062950	2915	2915	2915	2915	0
204	20231208	152200	147062950	2915	2915	2915	2915	0
205	20231208	152100	147062950	2915	2915	2915	2915	0
206	20231208	152000	147062950	2915	2915	2915	2915	0
207	20231208	151900	147062950	2915	2915	2915	2915	1
208	20231208	151800	147060035	2915	2915	2915	2915	200
209	20231208	151700	146477035	2915	2915	2915	2915	90
210	20231208	151600	146214685	2920	2920	2920	2920	0
211	20231208	151500	146214685	2920	2920	2920	2920	4
212	20231208	151400	146203005	2920	2920	2920	2920	35
213	20231208	151300	146100805	2915	2915	2915	2915	0
214	20231208	151200	146100805	2915	2915	2915	2915	0
215	20231208	151100	146100805	2915	2915	2915	2915	0
216	20231208	151000	146100805	2915	2915	2915	2915	2
217	20231208	150900	146094975	2915	2915	2915	2915	72
218	20231208	150800	145885095	2915	2915	2915	2915	1
219	20231208	150700	145882180	2910	2915	2915	2910	1001
220	20231208	150600	142969265	2915	2915	2915	2915	0
221	20231208	150500	142969265	2915	2915	2915	2915	0
222	20231208	150400	142969265	2915	2915	2915	2915	0
223	20231208	150300	142969265	2915	2915	2915	2915	893
224	20231208	150200	140366170	2915	2915	2915	2915	100
225	20231208	150100	140074670	2915	2915	2915	2915	505
226	20231208	150000	138602595	2915	2915	2915	2915	15
227	20231208	145900	138558870	2920	2920	2920	2920	0
228	20231208	145800	138558870	2920	2920	2920	2920	10
229	20231208	145700	138529670	2920	2920	2920	2920	31
230	20231208	145600	138439150	2920	2915	2920	2915	9
231	20231208	145500	138412885	2920	2920	2920	2920	0
232	20231208	145400	138412885	2920	2920	2920	2920	0
233	20231208	145300	138412885	2920	2920	2920	2920	11
234	20231208	145200	138380765	2920	2920	2920	2920	0
235	20231208	145100	138380765	2920	2920	2920	2920	16
236	20231208	145000	138334045	2920	2920	2920	2920	9
237	20231208	144900	138307765	2920	2920	2920	2920	140
238	20231208	144800	137898965	2915	2915	2915	2915	345
239	20231208	144700	136893290	2915	2915	2915	2915	239
240	20231208	144600	136196605	2915	2915	2915	2915	0
241	20231208	144500	136196605	2915	2915	2915	2915	0
242	20231208	144400	136196605	2915	2915	2915	2915	0
243	20231208	144300	136196605	2915	2915	2915	2915	0
244	20231208	144200	136196605	2915	2915	2915	2915	0
245	20231208	144100	136196605	2915	2915	2915	2915	1
246	20231208	144000	136193690	2915	2915	2915	2915	11
247	20231208	143900	136161625	2915	2915	2915	2915	0
248	20231208	143800	136161625	2915	2915	2915	2915	0
249	20231208	143700	136161625	2915	2915	2915	2915	43
250	20231208	143600	136036280	2915	2915	2915	2915	0
251	20231208	143500	136036280	2915	2915	2915	2915	1424
252	20231208	143400	131885320	2910	2910	2910	2910	0
253	20231208	143300	131885320	2910	2910	2910	2910	0
254	20231208	143200	131885320	2910	2910	2910	2910	0
255	20231208	143100	131885320	2910	2910	2910	2910	0
256	20231208	143000	131885320	2910	2910	2910	2910	0
257	20231208	142900	131885320	2910	2910	2910	2910	0
258	20231208	142800	131885320	2910	2910	2910	2910	0
259	20231208	142700	131885320	2910	2910	2910	2910	0
260	20231208	142600	131885320	2910	2910	2910	2910	0
261	20231208	142500	131885320	2910	2910	2910	2910	130
262	20231208	142400	131507020	2910	2910	2910	2910	500
263	20231208	142300	130052020	2910	2910	2910	2910	0
264	20231208	142200	130052020	2910	2910	2910	2910	0
265	20231208	142100	130052020	2910	2910	2910	2910	343
266	20231208	142000	129053890	2910	2910	2910	2910	0
267	20231208	141900	129053890	2910	2910	2910	2910	0
268	20231208	141800	129053890	2910	2910	2910	2910	100
269	20231208	141700	128762890	2915	2915	2915	2915	30
270	20231208	141600	128675440	2915	2915	2915	2915	0
271	20231208	141500	128675440	2915	2915	2915	2915	800
272	20231208	141400	126343440	2910	2910	2910	2910	0
273	20231208	141300	126343440	2910	2910	2910	2910	0
274	20231208	141200	126343440	2910	2910	2910	2910	20
275	20231208	141100	126285240	2910	2910	2910	2910	0
276	20231208	141000	126285240	2910	2910	2910	2910	20
277	20231208	140900	126227040	2915	2915	2915	2915	0
278	20231208	140800	126227040	2915	2915	2915	2915	0
279	20231208	140700	126227040	2915	2915	2915	2915	0
280	20231208	140600	126227040	2915	2915	2915	2915	0
281	20231208	140500	126227040	2915	2915	2915	2915	0
282	20231208	140400	126227040	2915	2910	2915	2910	701
283	20231208	140300	124183630	2915	2915	2915	2915	0
284	20231208	140200	124183630	2915	2915	2915	2915	0
285	20231208	140100	124183630	2915	2915	2915	2915	1
286	20231208	140000	124180715	2910	2910	2910	2910	0
287	20231208	135900	124180715	2910	2910	2910	2910	3
288	20231208	135800	124171985	2910	2910	2910	2910	0
289	20231208	135700	124171985	2910	2910	2910	2910	0
290	20231208	135600	124171985	2910	2910	2910	2910	0
291	20231208	135500	124171985	2910	2910	2910	2910	100
292	20231208	135400	123880985	2915	2915	2915	2915	2
293	20231208	135300	123875155	2915	2915	2915	2915	0
294	20231208	135200	123875155	2915	2915	2915	2915	13
295	20231208	135100	123837260	2915	2915	2915	2915	0
296	20231208	135000	123837260	2915	2915	2915	2915	11
297	20231208	134900	123805195	2915	2915	2915	2915	0
298	20231208	134800	123805195	2915	2915	2915	2915	2
299	20231208	134700	123799365	2910	2910	2910	2910	0
300	20231208	134600	123799365	2910	2910	2910	2910	0
301	20231208	134500	123799365	2910	2910	2910	2910	428
302	20231208	134400	122553885	2910	2905	2910	2905	62
303	20231208	134300	122373480	2910	2910	2910	2910	0
304	20231208	134200	122373480	2910	2910	2910	2910	0
305	20231208	134100	122373480	2910	2910	2910	2910	0
306	20231208	134000	122373480	2910	2910	2910	2910	0
307	20231208	133900	122373480	2910	2910	2910	2910	0
308	20231208	133800	122373480	2910	2910	2910	2910	0
309	20231208	133700	122373480	2910	2910	2910	2910	0
310	20231208	133600	122373480	2910	2910	2910	2910	0
311	20231208	133500	122373480	2910	2910	2910	2910	0
312	20231208	133400	122373480	2910	2910	2910	2910	0
313	20231208	133300	122373480	2910	2910	2910	2910	0
314	20231208	133200	122373480	2910	2910	2910	2910	8
315	20231208	133100	122350200	2915	2915	2915	2915	0
316	20231208	133000	122350200	2915	2915	2915	2915	2
317	20231208	132900	122344370	2905	2905	2905	2905	0
318	20231208	132800	122344370	2905	2905	2905	2905	2
319	20231208	132700	122338560	2910	2910	2910	2910	0
320	20231208	132600	122338560	2910	2910	2910	2910	0
321	20231208	132500	122338560	2910	2910	2910	2910	1
322	20231208	132400	122335650	2910	2910	2910	2910	41
323	20231208	132300	122216340	2910	2905	2910	2905	1312
324	20231208	132200	118401545	2905	2905	2905	2905	0
325	20231208	132100	118401545	2905	2905	2905	2905	0
326	20231208	132000	118401545	2905	2905	2905	2905	0
327	20231208	131900	118401545	2905	2905	2905	2905	0
328	20231208	131800	118401545	2905	2905	2905	2905	90
329	20231208	131700	118140095	2905	2905	2905	2905	0
330	20231208	131600	118140095	2905	2905	2905	2905	0
331	20231208	131500	118140095	2905	2905	2905	2905	900
332	20231208	131400	115525595	2910	2910	2910	2910	0
333	20231208	131300	115525595	2910	2910	2910	2910	0
334	20231208	131200	115525595	2910	2910	2910	2910	0
335	20231208	131100	115525595	2910	2910	2910	2910	1051
336	20231208	131000	112467185	2910	2910	2910	2910	0
337	20231208	130900	112467185	2910	2910	2910	2910	0
338	20231208	130800	112467185	2910	2910	2910	2910	10
339	20231208	130700	112438085	2910	2910	2910	2910	0
340	20231208	130600	112438085	2910	2910	2910	2910	1
341	20231208	130500	112435175	2910	2910	2910	2910	72
342	20231208	130400	112225655	2910	2910	2910	2910	0
343	20231208	130300	112225655	2910	2910	2910	2910	7
344	20231208	130200	112205285	2910	2910	2910	2910	0
345	20231208	130100	112205285	2910	2910	2910	2910	0
346	20231208	130000	112205285	2910	2910	2910	2910	0
347	20231208	125900	112205285	2910	2910	2910	2910	31
348	20231208	125800	112115075	2910	2910	2910	2910	8
349	20231208	125700	112091795	2905	2905	2905	2905	20
350	20231208	125600	112033695	2905	2905	2905	2905	0
351	20231208	125500	112033695	2905	2905	2905	2905	0
352	20231208	125400	112033695	2905	2905	2905	2905	0
353	20231208	125300	112033695	2905	2905	2905	2905	0
354	20231208	125200	112033695	2905	2905	2905	2905	0
355	20231208	125100	112033695	2905	2905	2905	2905	0
356	20231208	125000	112033695	2905	2905	2905	2905	0
357	20231208	124900	112033695	2905	2905	2905	2905	0
358	20231208	124800	112033695	2905	2905	2905	2905	117
359	20231208	124700	111693810	2910	2910	2910	2910	200
360	20231208	124600	111111810	2910	2910	2910	2910	0
361	20231208	124500	111111810	2910	2910	2910	2910	20
362	20231208	124400	111053610	2905	2905	2905	2905	19
363	20231208	124300	110998415	2910	2910	2910	2910	529
364	20231208	124200	109459025	2910	2910	2910	2910	0
365	20231208	124100	109459025	2910	2910	2910	2910	0
366	20231208	124000	109459025	2910	2910	2910	2910	1
367	20231208	123900	109456115	2910	2910	2910	2910	706
368	20231208	123800	107401655	2910	2910	2910	2910	2
369	20231208	123700	107395835	2910	2910	2910	2910	300
370	20231208	123600	106522835	2910	2910	2910	2910	0
371	20231208	123500	106522835	2910	2910	2910	2910	20
372	20231208	123400	106464635	2910	2910	2910	2910	1
373	20231208	123300	106461725	2910	2910	2910	2910	0
374	20231208	123200	106461725	2910	2910	2910	2910	2
375	20231208	123100	106455905	2910	2910	2910	2910	0
376	20231208	123000	106455905	2910	2910	2910	2910	0
377	20231208	122900	106455905	2910	2910	2910	2910	21
378	20231208	122800	106394795	2910	2910	2910	2910	0
379	20231208	122700	106394795	2910	2910	2910	2910	13
380	20231208	122600	106356965	2905	2905	2905	2905	0
381	20231208	122500	106356965	2905	2905	2905	2905	0
382	20231208	122400	106356965	2905	2905	2905	2905	0
383	20231208	122300	106356965	2905	2905	2905	2905	0
384	20231208	122200	106356965	2905	2905	2905	2905	0
385	20231208	122100	106356965	2905	2905	2905	2905	0
386	20231208	122000	106356965	2905	2905	2905	2905	0
387	20231208	121900	106356965	2905	2905	2905	2905	900
388	20231208	121800	103742465	2905	2905	2905	2905	859
389	20231208	121700	101247070	2910	2910	2910	2910	0
390	20231208	121600	101247070	2910	2910	2910	2910	0
391	20231208	121500	101247070	2910	2910	2910	2910	12
392	20231208	121400	101212150	2905	2905	2905	2905	0
393	20231208	121300	101212150	2905	2905	2905	2905	0
394	20231208	121200	101212150	2905	2905	2905	2905	1273
395	20231208	121100	97514085	2910	2910	2910	2910	0
396	20231208	121000	97514085	2910	2910	2910	2910	0
397	20231208	120900	97514085	2910	2910	2910	2910	0
398	20231208	120800	97514085	2910	2910	2910	2910	28
399	20231208	120700	97432605	2910	2910	2910	2910	1855
400	20231208	120600	92034555	2910	2910	2910	2910	200
401	20231208	120500	91452555	2910	2910	2910	2910	0
402	20231208	120400	91452555	2910	2910	2910	2910	0
403	20231208	120300	91452555	2910	2910	2910	2910	0
404	20231208	120200	91452555	2910	2915	2915	2910	1209
405	20231208	120100	87934320	2915	2915	2915	2915	0
406	20231208	120000	87934320	2915	2915	2915	2915	21
407	20231208	115900	87873105	2915	2915	2915	2915	13
408	20231208	115800	87835210	2915	2915	2915	2915	0
409	20231208	115700	87835210	2915	2915	2915	2915	1
410	20231208	115600	87832295	2915	2915	2915	2915	0
411	20231208	115500	87832295	2915	2915	2915	2915	0
412	20231208	115400	87832295	2915	2915	2915	2915	0
413	20231208	115300	87832295	2915	2915	2915	2915	0
414	20231208	115200	87832295	2915	2915	2915	2915	0
415	20231208	115100	87832295	2915	2915	2915	2915	41
416	20231208	115000	87712780	2915	2915	2915	2915	2
417	20231208	114900	87706950	2910	2910	2910	2910	677
418	20231208	114800	85736880	2910	2910	2910	2910	0
419	20231208	114700	85736880	2910	2910	2910	2910	0
420	20231208	114600	85736880	2910	2910	2910	2910	800
421	20231208	114500	83408880	2915	2915	2915	2915	46
422	20231208	114400	83274790	2915	2915	2915	2915	0
423	20231208	114300	83274790	2915	2915	2915	2915	0
424	20231208	114200	83274790	2915	2915	2915	2915	0
425	20231208	114100	83274790	2915	2915	2915	2915	0
426	20231208	114000	83274790	2915	2915	2915	2915	337
427	20231208	113900	82292435	2910	2910	2910	2910	0
428	20231208	113800	82292435	2910	2910	2910	2910	0
429	20231208	113700	82292435	2910	2910	2910	2910	0
430	20231208	113600	82292435	2910	2910	2910	2910	800
431	20231208	113500	79964435	2910	2910	2910	2910	0
432	20231208	113400	79964435	2910	2915	2915	2910	1072
433	20231208	113300	76844795	2915	2915	2915	2915	0
434	20231208	113200	76844795	2915	2915	2915	2915	0
435	20231208	113100	76844795	2915	2915	2915	2915	2
436	20231208	113000	76838965	2915	2915	2915	2915	0
437	20231208	112900	76838965	2915	2915	2915	2915	0
438	20231208	112800	76838965	2915	2915	2915	2915	0
439	20231208	112700	76838965	2915	2915	2915	2915	0
440	20231208	112600	76838965	2915	2915	2915	2915	0
441	20231208	112500	76838965	2915	2915	2915	2915	0
442	20231208	112400	76838965	2915	2915	2915	2915	4
443	20231208	112300	76827305	2915	2915	2915	2915	0
444	20231208	112200	76827305	2915	2910	2915	2910	33
445	20231208	112100	76731235	2910	2910	2910	2910	0
446	20231208	112000	76731235	2910	2910	2910	2910	1039
447	20231208	111900	73707745	2910	2910	2910	2910	0
448	20231208	111800	73707745	2910	2910	2910	2910	0
449	20231208	111700	73707745	2910	2910	2910	2910	190
450	20231208	111600	73154845	2910	2910	2910	2910	0
451	20231208	111500	73154845	2910	2910	2910	2910	0
452	20231208	111400	73154845	2910	2910	2910	2910	150
453	20231208	111300	72718345	2915	2915	2915	2915	0
454	20231208	111200	72718345	2915	2915	2915	2915	100
455	20231208	111100	72426845	2915	2915	2915	2915	50
456	20231208	111000	72281095	2915	2915	2915	2915	0
457	20231208	110900	72281095	2915	2915	2915	2915	5
458	20231208	110800	72266520	2915	2915	2915	2915	6
459	20231208	110700	72249030	2910	2910	2910	2910	0
460	20231208	110600	72249030	2910	2910	2910	2910	0
461	20231208	110500	72249030	2910	2910	2910	2910	0
462	20231208	110400	72249030	2910	2910	2910	2910	0
463	20231208	110300	72249030	2910	2910	2910	2910	0
464	20231208	110200	72249030	2910	2910	2910	2910	0
465	20231208	110100	72249030	2910	2910	2910	2910	1
466	20231208	110000	72246120	2910	2910	2910	2910	27
467	20231208	105900	72167550	2910	2910	2910	2910	446
468	20231208	105800	70869690	2910	2910	2910	2910	3456
469	20231208	105700	60812730	2910	2910	2910	2910	0
470	20231208	105600	60812730	2910	2910	2910	2910	2
471	20231208	105500	60806910	2915	2915	2915	2915	0
472	20231208	105400	60806910	2915	2915	2915	2915	1
473	20231208	105300	60803995	2915	2915	2915	2915	0
474	20231208	105200	60803995	2915	2915	2915	2915	100
475	20231208	105100	60512495	2915	2915	2915	2915	0
476	20231208	105000	60512495	2915	2915	2915	2915	0
477	20231208	104900	60512495	2915	2915	2915	2915	1
478	20231208	104800	60509580	2915	2915	2915	2915	2
479	20231208	104700	60503750	2915	2915	2915	2915	0
480	20231208	104600	60503750	2915	2915	2915	2915	0
481	20231208	104500	60503750	2915	2915	2915	2915	0
482	20231208	104400	60503750	2915	2915	2915	2915	0
483	20231208	104300	60503750	2915	2915	2915	2915	0
484	20231208	104200	60503750	2915	2915	2915	2915	1
485	20231208	104100	60500835	2915	2915	2915	2915	0
486	20231208	104000	60500835	2915	2915	2915	2915	0
487	20231208	103900	60500835	2915	2915	2915	2915	0
488	20231208	103800	60500835	2915	2915	2915	2915	0
489	20231208	103700	60500835	2915	2915	2915	2915	0
490	20231208	103600	60500835	2915	2915	2915	2915	0
491	20231208	103500	60500835	2915	2915	2915	2915	200
492	20231208	103400	59917835	2910	2910	2910	2910	0
493	20231208	103300	59917835	2910	2910	2910	2910	0
494	20231208	103200	59917835	2910	2910	2910	2910	607
495	20231208	103100	58151465	2910	2910	2910	2910	0
496	20231208	103000	58151465	2910	2910	2910	2910	0
497	20231208	102900	58151465	2910	2910	2910	2910	0
498	20231208	102800	58151465	2910	2910	2910	2910	25
499	20231208	102700	58078715	2910	2910	2910	2910	0
500	20231208	102600	58078715	2910	2910	2910	2910	0
501	20231208	102500	58078715	2910	2910	2910	2910	40
502	20231208	102400	57962315	2910	2910	2910	2910	0
503	20231208	102300	57962315	2910	2910	2910	2910	29
504	20231208	102200	57877925	2905	2905	2905	2905	30
505	20231208	102100	57790775	2910	2910	2910	2910	664
506	20231208	102000	55858535	2915	2915	2915	2915	32
507	20231208	101900	55765255	2910	2910	2910	2910	0
508	20231208	101800	55765255	2910	2910	2910	2910	0
509	20231208	101700	55765255	2910	2910	2910	2910	0
510	20231208	101600	55765255	2910	2910	2910	2910	0
511	20231208	101500	55765255	2910	2910	2910	2910	0
512	20231208	101400	55765255	2910	2910	2910	2910	0
513	20231208	101300	55765255	2910	2920	2920	2910	97
514	20231208	101200	55482975	2920	2920	2920	2920	0
515	20231208	101100	55482975	2920	2920	2920	2920	4
516	20231208	101000	55471295	2920	2920	2920	2920	3
517	20231208	100900	55462535	2910	2910	2910	2910	0
518	20231208	100800	55462535	2910	2910	2910	2910	0
519	20231208	100700	55462535	2910	2910	2910	2910	0
520	20231208	100600	55462535	2910	2910	2910	2910	0
521	20231208	100500	55462535	2910	2910	2910	2910	0
522	20231208	100400	55462535	2910	2910	2910	2910	0
523	20231208	100300	55462535	2910	2910	2910	2910	0
524	20231208	100200	55462535	2910	2910	2910	2910	0
525	20231208	100100	55462535	2910	2910	2910	2910	0
526	20231208	100000	55462535	2910	2910	2910	2910	87
527	20231208	095900	55209365	2910	2910	2910	2910	1
528	20231208	095800	55206455	2910	2910	2910	2910	12
529	20231208	095700	55171535	2910	2910	2910	2910	808
530	20231208	095600	52820255	2910	2910	2910	2910	52
531	20231208	095500	52668935	2910	2910	2910	2910	50
532	20231208	095400	52523435	2910	2910	2910	2910	0
533	20231208	095300	52523435	2910	2910	2910	2910	0
534	20231208	095200	52523435	2910	2910	2910	2910	0
535	20231208	095100	52523435	2910	2910	2910	2910	90
536	20231208	095000	52261535	2910	2910	2910	2910	248
537	20231208	094900	51539855	2910	2910	2910	2910	220
538	20231208	094800	50899655	2910	2910	2910	2910	400
539	20231208	094700	49735655	2910	2910	2910	2910	200
540	20231208	094600	49153655	2905	2905	2905	2905	0
541	20231208	094500	49153655	2905	2920	2920	2905	4000
542	20231208	094400	37498085	2925	2925	2925	2925	5
543	20231208	094300	37483460	2925	2925	2925	2925	100
544	20231208	094200	37190960	2925	2925	2925	2925	0
545	20231208	094100	37190960	2925	2925	2925	2925	0
546	20231208	094000	37190960	2925	2925	2925	2925	0
547	20231208	093900	37190960	2925	2925	2925	2925	0
548	20231208	093800	37190960	2925	2925	2925	2925	6
549	20231208	093700	37173410	2925	2925	2925	2925	0
550	20231208	093600	37173410	2925	2925	2925	2925	1
551	20231208	093500	37170485	2925	2925	2925	2925	0
552	20231208	093400	37170485	2925	2925	2925	2925	32
553	20231208	093300	37076885	2925	2925	2925	2925	5
554	20231208	093200	37062260	2925	2925	2925	2925	107
555	20231208	093100	36749285	2925	2920	2925	2920	104
556	20231208	093000	36445095	2920	2920	2920	2920	2
557	20231208	092900	36439255	2925	2920	2925	2920	23
558	20231208	092800	36372030	2915	2915	2915	2915	0
559	20231208	092700	36372030	2915	2915	2915	2915	0
560	20231208	092600	36372030	2915	2915	2915	2915	0
561	20231208	092500	36372030	2915	2915	2915	2915	0
562	20231208	092400	36372030	2915	2915	2915	2915	0
563	20231208	092300	36372030	2915	2915	2915	2915	3500
564	20231208	092200	26169530	2925	2925	2925	2925	15
565	20231208	092100	26125655	2905	2905	2905	2905	0
566	20231208	092000	26125655	2905	2915	2915	2905	2028
567	20231208	091900	20219480	2915	2925	2925	2915	2220
568	20231208	091800	13733340	2930	2930	2930	2930	1337
569	20231208	091700	9815930	2930	2930	2930	2930	30
570	20231208	091600	9728030	2930	2930	2930	2930	202
571	20231208	091500	9136170	2930	2930	2930	2930	301
572	20231208	091400	8254240	2930	2930	2930	2930	0
573	20231208	091300	8254240	2930	2930	2930	2930	742
574	20231208	091200	6080180	2930	2925	2930	2925	1021
575	20231208	091100	3088750	2925	2925	2925	2925	167
576	20231208	091000	2600275	2925	2925	2925	2925	23
577	20231208	090900	2533000	2920	2920	2920	2920	150
578	20231208	090800	2095000	2915	2915	2915	2915	100
579	20231208	090700	1803500	2920	2920	2920	2920	166
580	20231208	090600	1318780	2920	2920	2920	2920	0
581	20231208	090500	1318780	2920	2920	2920	2920	152
582	20231208	090400	874940	2920	2920	2920	2920	0
583	20231208	090300	874940	2920	2920	2920	2920	88
584	20231208	090200	617980	2915	2915	2915	2915	0
585	20231208	090100	617980	2915	2915	2915	2915	0
586	20231208	090000	617980	2915	2915	2915	2915	212