KissMeData/003080/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183900	169977950	2950	2950	2950	2950	131
3	20231215	183800	169977950	2950	2950	2950	2950	0
4	20231215	183700	169977950	2950	2950	2950	2950	0
5	20231215	183600	169977950	2950	2950	2950	2950	0
6	20231215	183500	169977950	2950	2950	2950	2950	0
7	20231215	183400	169977950	2950	2950	2950	2950	0
8	20231215	183300	169977950	2950	2950	2950	2950	0
9	20231215	183200	169977950	2950	2950	2950	2950	0
10	20231215	183100	169977950	2950	2950	2950	2950	0
11	20231215	183000	169977950	2950	2950	2950	2950	0
12	20231215	182900	169977950	2950	2950	2950	2950	0
13	20231215	182800	169977950	2950	2950	2950	2950	0
14	20231215	182700	169977950	2950	2950	2950	2950	0
15	20231215	182600	169977950	2950	2950	2950	2950	0
16	20231215	182500	169977950	2950	2950	2950	2950	0
17	20231215	182400	169977950	2950	2950	2950	2950	0
18	20231215	182300	169977950	2950	2950	2950	2950	0
19	20231215	182200	169977950	2950	2950	2950	2950	0
20	20231215	182100	169977950	2950	2950	2950	2950	0
21	20231215	182000	169977950	2950	2950	2950	2950	0
22	20231215	181900	169977950	2950	2950	2950	2950	0
23	20231215	181800	169977950	2950	2950	2950	2950	0
24	20231215	181700	169977950	2950	2950	2950	2950	0
25	20231215	181600	169977950	2950	2950	2950	2950	0
26	20231215	181500	169977950	2950	2950	2950	2950	0
27	20231215	181400	169977950	2950	2950	2950	2950	0
28	20231215	181300	169977950	2950	2950	2950	2950	0
29	20231215	181200	169977950	2950	2950	2950	2950	0
30	20231215	181100	169977950	2950	2950	2950	2950	0
31	20231215	181000	169977950	2950	2950	2950	2950	0
32	20231215	180900	169977950	2950	2950	2950	2950	131
33	20231215	180800	169977950	2950	2950	2950	2950	0
34	20231215	180700	169977950	2950	2950	2950	2950	0
35	20231215	180600	169977950	2950	2950	2950	2950	0
36	20231215	180500	169977950	2950	2950	2950	2950	0
37	20231215	180400	169977950	2950	2950	2950	2950	0
38	20231215	180300	169977950	2950	2950	2950	2950	0
39	20231215	180200	169977950	2950	2950	2950	2950	0
40	20231215	180100	169977950	2950	2950	2950	2950	0
41	20231215	180000	169977950	2950	2950	2950	2950	0
42	20231215	175900	169977950	2950	2950	2950	2950	0
43	20231215	175800	169977950	2950	2950	2950	2950	0
44	20231215	175700	169977950	2950	2950	2950	2950	0
45	20231215	175600	169977950	2950	2950	2950	2950	0
46	20231215	175500	169977950	2950	2950	2950	2950	0
47	20231215	175400	169977950	2950	2950	2950	2950	0
48	20231215	175300	169977950	2950	2950	2950	2950	0
49	20231215	175200	169977950	2950	2950	2950	2950	0
50	20231215	175100	169977950	2950	2950	2950	2950	0
51	20231215	175000	169977950	2950	2950	2950	2950	0
52	20231215	174900	169977950	2950	2950	2950	2950	0
53	20231215	174800	169977950	2950	2950	2950	2950	0
54	20231215	174700	169977950	2950	2950	2950	2950	0
55	20231215	174600	169977950	2950	2950	2950	2950	0
56	20231215	174500	169977950	2950	2950	2950	2950	0
57	20231215	174400	169977950	2950	2950	2950	2950	0
58	20231215	174300	169977950	2950	2950	2950	2950	0
59	20231215	174200	169977950	2950	2950	2950	2950	0
60	20231215	174100	169977950	2950	2950	2950	2950	0
61	20231215	174000	169977950	2950	2950	2950	2950	0
62	20231215	173900	169977950	2950	2950	2950	2950	131
63	20231215	173800	169977950	2950	2950	2950	2950	0
64	20231215	173700	169977950	2950	2950	2950	2950	0
65	20231215	173600	169977950	2950	2950	2950	2950	0
66	20231215	173500	169977950	2950	2950	2950	2950	0
67	20231215	173400	169977950	2950	2950	2950	2950	0
68	20231215	173300	169977950	2950	2950	2950	2950	0
69	20231215	173200	169977950	2950	2950	2950	2950	0
70	20231215	173100	169977950	2950	2950	2950	2950	0
71	20231215	173000	169977950	2950	2950	2950	2950	0
72	20231215	172900	169977950	2950	2950	2950	2950	0
73	20231215	172800	169977950	2950	2950	2950	2950	0
74	20231215	172700	169977950	2950	2950	2950	2950	0
75	20231215	172600	169977950	2950	2950	2950	2950	0
76	20231215	172500	169977950	2950	2950	2950	2950	0
77	20231215	172400	169977950	2950	2950	2950	2950	0
78	20231215	172300	169977950	2950	2950	2950	2950	0
79	20231215	172200	169977950	2950	2950	2950	2950	0
80	20231215	172100	169977950	2950	2950	2950	2950	0
81	20231215	172000	169977950	2950	2950	2950	2950	0
82	20231215	171900	169977950	2950	2950	2950	2950	0
83	20231215	171800	169977950	2950	2950	2950	2950	0
84	20231215	171700	169977950	2950	2950	2950	2950	0
85	20231215	171600	169977950	2950	2950	2950	2950	0
86	20231215	171500	169977950	2950	2950	2950	2950	0
87	20231215	171400	169977950	2950	2950	2950	2950	0
88	20231215	171300	169977950	2950	2950	2950	2950	0
89	20231215	171200	169977950	2950	2950	2950	2950	0
90	20231215	171100	169977950	2950	2950	2950	2950	0
91	20231215	171000	169977950	2950	2950	2950	2950	0
92	20231215	170900	169977950	2950	2950	2950	2950	131
93	20231215	170800	169977950	2950	2950	2950	2950	0
94	20231215	170700	169977950	2950	2950	2950	2950	0
95	20231215	170600	169977950	2950	2950	2950	2950	0
96	20231215	170500	169977950	2950	2950	2950	2950	0
97	20231215	170400	169977950	2950	2950	2950	2950	0
98	20231215	170300	169977950	2950	2950	2950	2950	0
99	20231215	170200	169977950	2950	2950	2950	2950	0
100	20231215	170100	169977950	2950	2950	2950	2950	0
101	20231215	170000	169977950	2950	2950	2950	2950	0
102	20231215	165900	169977950	2950	2950	2950	2950	0
103	20231215	165800	169977950	2950	2950	2950	2950	0
104	20231215	165700	169977950	2950	2950	2950	2950	0
105	20231215	165600	169977950	2950	2950	2950	2950	0
106	20231215	165500	169977950	2950	2950	2950	2950	0
107	20231215	165400	169977950	2950	2950	2950	2950	0
108	20231215	165300	169977950	2950	2950	2950	2950	0
109	20231215	165200	169977950	2950	2950	2950	2950	0
110	20231215	165100	169977950	2950	2950	2950	2950	0
111	20231215	165000	169977950	2950	2950	2950	2950	0
112	20231215	164900	169977950	2950	2950	2950	2950	0
113	20231215	164800	169977950	2950	2950	2950	2950	0
114	20231215	164700	169977950	2950	2950	2950	2950	0
115	20231215	164600	169977950	2950	2950	2950	2950	0
116	20231215	164500	169977950	2950	2950	2950	2950	0
117	20231215	164400	169977950	2950	2950	2950	2950	0
118	20231215	164300	169977950	2950	2950	2950	2950	0
119	20231215	164200	169977950	2950	2950	2950	2950	0
120	20231215	164100	169977950	2950	2950	2950	2950	0
121	20231215	164000	169977950	2950	2950	2950	2950	0
122	20231215	163900	169977950	2950	2950	2950	2950	131
123	20231215	163800	169977950	2950	2950	2950	2950	0
124	20231215	163700	169977950	2950	2950	2950	2950	0
125	20231215	163600	169977950	2950	2950	2950	2950	0
126	20231215	163500	169977950	2950	2950	2950	2950	0
127	20231215	163400	169977950	2950	2950	2950	2950	0
128	20231215	163300	169977950	2950	2950	2950	2950	0
129	20231215	163200	169977950	2950	2950	2950	2950	0
130	20231215	163100	169977950	2950	2950	2950	2950	0
131	20231215	163000	169977950	2950	2950	2950	2950	0
132	20231215	162900	169977950	2950	2950	2950	2950	0
133	20231215	162800	169977950	2950	2950	2950	2950	0
134	20231215	162700	169977950	2950	2950	2950	2950	0
135	20231215	162600	169977950	2950	2950	2950	2950	0
136	20231215	162500	169977950	2950	2950	2950	2950	0
137	20231215	162400	169977950	2950	2950	2950	2950	0
138	20231215	162300	169977950	2950	2950	2950	2950	0
139	20231215	162200	169977950	2950	2950	2950	2950	0
140	20231215	162100	169977950	2950	2950	2950	2950	0
141	20231215	162000	169977950	2950	2950	2950	2950	0
142	20231215	161900	169977950	2950	2950	2950	2950	0
143	20231215	161800	169977950	2950	2950	2950	2950	0
144	20231215	161700	169977950	2950	2950	2950	2950	0
145	20231215	161600	169977950	2950	2950	2950	2950	0
146	20231215	161500	169977950	2950	2950	2950	2950	0
147	20231215	161400	169977950	2950	2950	2950	2950	0
148	20231215	161300	169977950	2950	2950	2950	2950	0
149	20231215	161200	169977950	2950	2950	2950	2950	0
150	20231215	161100	169977950	2950	2950	2950	2950	0
151	20231215	161000	169977950	2950	2950	2950	2950	0
152	20231215	160900	169977950	2950	2950	2950	2950	131
153	20231215	160800	169977950	2950	2950	2950	2950	0
154	20231215	160700	169977950	2950	2950	2950	2950	0
155	20231215	160600	169977950	2950	2950	2950	2950	0
156	20231215	160500	169977950	2950	2950	2950	2950	0
157	20231215	160400	169977950	2950	2950	2950	2950	0
158	20231215	160300	169977950	2950	2950	2950	2950	0
159	20231215	160200	169977950	2950	2950	2950	2950	0
160	20231215	160100	169977950	2950	2950	2950	2950	0
161	20231215	160000	169977950	2950	2950	2950	2950	0
162	20231215	155900	169977950	2950	2950	2950	2950	0
163	20231215	155800	169977950	2950	2950	2950	2950	0
164	20231215	155700	169977950	2950	2950	2950	2950	0
165	20231215	155600	169977950	2950	2950	2950	2950	0
166	20231215	155500	169977950	2950	2950	2950	2950	0
167	20231215	155400	169977950	2950	2950	2950	2950	0
168	20231215	155300	169977950	2950	2950	2950	2950	0
169	20231215	155200	169977950	2950	2950	2950	2950	0
170	20231215	155100	169977950	2950	2950	2950	2950	0
171	20231215	155000	169977950	2950	2950	2950	2950	0
172	20231215	154900	169977950	2950	2950	2950	2950	0
173	20231215	154800	169977950	2950	2950	2950	2950	0
174	20231215	154700	169977950	2950	2950	2950	2950	0
175	20231215	154600	169977950	2950	2950	2950	2950	0
176	20231215	154500	169977950	2950	2950	2950	2950	0
177	20231215	154400	169977950	2950	2950	2950	2950	0
178	20231215	154300	169977950	2950	2950	2950	2950	0
179	20231215	154200	169977950	2950	2950	2950	2950	0
180	20231215	154100	169977950	2950	2950	2950	2950	0
181	20231215	154000	169977950	2950	2950	2950	2950	0
182	20231215	153900	169977950	2950	2950	2950	2950	131
183	20231215	153800	169977950	2950	2950	2950	2950	0
184	20231215	153700	169977950	2950	2950	2950	2950	0
185	20231215	153600	169977950	2950	2950	2950	2950	0
186	20231215	153500	169977950	2950	2950	2950	2950	0
187	20231215	153400	169977950	2950	2950	2950	2950	0
188	20231215	153300	169977950	2950	2950	2950	2950	0
189	20231215	153200	169977950	2950	2950	2950	2950	0
190	20231215	153100	169977950	2950	2950	2950	2950	0
191	20231215	153000	169977950	2950	2950	2950	2950	131
192	20231215	152900	169591500	2955	2955	2955	2955	0
193	20231215	152800	169591500	2955	2955	2955	2955	0
194	20231215	152700	169591500	2955	2955	2955	2955	0
195	20231215	152600	169591500	2955	2955	2955	2955	0
196	20231215	152500	169591500	2955	2955	2955	2955	0
197	20231215	152400	169591500	2955	2955	2955	2955	0
198	20231215	152300	169591500	2955	2955	2955	2955	0
199	20231215	152200	169591500	2955	2955	2955	2955	0
200	20231215	152100	169591500	2955	2955	2955	2955	0
201	20231215	152000	169591500	2955	2955	2955	2955	0
202	20231215	151900	169591500	2955	2955	2955	2955	0
203	20231215	151800	169591500	2955	2955	2955	2955	0
204	20231215	151700	169591500	2955	2955	2955	2955	0
205	20231215	151600	169591500	2955	2955	2955	2955	0
206	20231215	151500	169591500	2955	2955	2955	2955	2
207	20231215	151400	169585590	2955	2955	2955	2955	0
208	20231215	151300	169585590	2955	2955	2955	2955	0
209	20231215	151200	169585590	2955	2955	2955	2955	2
210	20231215	151100	169579680	2955	2955	2955	2955	0
211	20231215	151000	169579680	2955	2955	2955	2955	0
212	20231215	150900	169579680	2955	2955	2955	2940	13115
213	20231215	150800	130826055	2955	2955	2955	2955	101
214	20231215	150700	130527600	2955	2955	2955	2955	0
215	20231215	150600	130527600	2955	2955	2955	2955	0
216	20231215	150500	130527600	2955	2955	2955	2955	0
217	20231215	150400	130527600	2955	2955	2955	2955	0
218	20231215	150300	130527600	2955	2955	2955	2955	0
219	20231215	150200	130527600	2955	2955	2955	2955	0
220	20231215	150100	130527600	2955	2955	2955	2955	0
221	20231215	150000	130527600	2955	2955	2955	2955	0
222	20231215	145900	130527600	2955	2950	2955	2950	6900
223	20231215	145800	110138895	2950	2940	2950	2940	2
224	20231215	145700	110133005	2950	2950	2950	2950	95
225	20231215	145600	109852755	2950	2950	2950	2950	0
226	20231215	145500	109852755	2950	2950	2950	2950	0
227	20231215	145400	109852755	2950	2950	2950	2950	0
228	20231215	145300	109852755	2950	2950	2950	2950	67
229	20231215	145200	109655105	2945	2945	2945	2945	0
230	20231215	145100	109655105	2945	2945	2945	2945	0
231	20231215	145000	109655105	2945	2945	2945	2945	0
232	20231215	144900	109655105	2945	2945	2945	2945	0
233	20231215	144800	109655105	2945	2945	2945	2945	0
234	20231215	144700	109655105	2945	2945	2945	2945	0
235	20231215	144600	109655105	2945	2945	2945	2945	0
236	20231215	144500	109655105	2945	2945	2945	2945	0
237	20231215	144400	109655105	2945	2945	2945	2945	0
238	20231215	144300	109655105	2945	2945	2945	2945	0
239	20231215	144200	109655105	2945	2945	2945	2945	7
240	20231215	144100	109634490	2945	2945	2945	2945	0
241	20231215	144000	109634490	2945	2945	2945	2945	0
242	20231215	143900	109634490	2945	2945	2945	2945	13
243	20231215	143800	109596205	2950	2950	2950	2950	0
244	20231215	143700	109596205	2950	2950	2950	2950	36
245	20231215	143600	109490005	2950	2950	2950	2950	1
246	20231215	143500	109487055	2935	2935	2935	2935	0
247	20231215	143400	109487055	2935	2935	2935	2935	0
248	20231215	143300	109487055	2935	2945	2945	2935	1800
249	20231215	143200	104197755	2950	2950	2950	2950	0
250	20231215	143100	104197755	2950	2950	2950	2950	0
251	20231215	143000	104197755	2950	2950	2950	2950	0
252	20231215	142900	104197755	2950	2950	2950	2950	1
253	20231215	142800	104194805	2955	2955	2955	2955	0
254	20231215	142700	104194805	2955	2955	2955	2955	0
255	20231215	142600	104194805	2955	2955	2955	2955	0
256	20231215	142500	104194805	2955	2955	2955	2955	3
257	20231215	142400	104185940	2945	2945	2945	2945	1
258	20231215	142300	104182995	2955	2955	2955	2955	1
259	20231215	142200	104180040	2950	2950	2950	2950	1
260	20231215	142100	104177090	2950	2950	2950	2950	0
261	20231215	142000	104177090	2950	2950	2950	2950	3
262	20231215	141900	104168240	2950	2950	2950	2950	0
263	20231215	141800	104168240	2950	2950	2950	2950	0
264	20231215	141700	104168240	2950	2950	2950	2950	0
265	20231215	141600	104168240	2950	2945	2950	2945	598
266	20231215	141500	102404145	2945	2945	2945	2945	376
267	20231215	141400	101296825	2955	2955	2955	2955	0
268	20231215	141300	101296825	2955	2955	2955	2955	0
269	20231215	141200	101296825	2955	2955	2955	2955	5
270	20231215	141100	101282050	2950	2950	2950	2950	0
271	20231215	141000	101282050	2950	2950	2950	2950	0
272	20231215	140900	101282050	2950	2950	2950	2950	0
273	20231215	140800	101282050	2950	2950	2950	2950	0
274	20231215	140700	101282050	2950	2950	2950	2950	0
275	20231215	140600	101282050	2950	2950	2950	2950	0
276	20231215	140500	101282050	2950	2950	2950	2950	0
277	20231215	140400	101282050	2950	2950	2950	2950	1038
278	20231215	140300	98219950	2950	2950	2950	2950	0
279	20231215	140200	98219950	2950	2950	2950	2950	0
280	20231215	140100	98219950	2950	2950	2950	2950	5
281	20231215	140000	98205200	2950	2950	2950	2950	0
282	20231215	135900	98205200	2950	2950	2950	2950	0
283	20231215	135800	98205200	2950	2950	2950	2950	0
284	20231215	135700	98205200	2950	2950	2950	2950	0
285	20231215	135600	98205200	2950	2950	2950	2950	0
286	20231215	135500	98205200	2950	2950	2950	2950	0
287	20231215	135400	98205200	2950	2950	2950	2950	166
288	20231215	135300	97715500	2950	2950	2950	2950	172
289	20231215	135200	97208100	2950	2950	2950	2950	279
290	20231215	135100	96385050	2945	2945	2945	2945	0
291	20231215	135000	96385050	2945	2945	2945	2945	0
292	20231215	134900	96385050	2945	2945	2945	2945	0
293	20231215	134800	96385050	2945	2945	2945	2945	0
294	20231215	134700	96385050	2945	2945	2945	2945	0
295	20231215	134600	96385050	2945	2945	2945	2945	0
296	20231215	134500	96385050	2945	2945	2945	2945	0
297	20231215	134400	96385050	2945	2945	2945	2945	0
298	20231215	134300	96385050	2945	2945	2945	2945	0
299	20231215	134200	96385050	2945	2945	2945	2945	0
300	20231215	134100	96385050	2945	2945	2945	2945	0
301	20231215	134000	96385050	2945	2945	2945	2945	240
302	20231215	133900	95678250	2955	2955	2955	2955	0
303	20231215	133800	95678250	2955	2955	2955	2955	0
304	20231215	133700	95678250	2955	2955	2955	2955	0
305	20231215	133600	95678250	2955	2955	2955	2955	0
306	20231215	133500	95678250	2955	2955	2955	2955	0
307	20231215	133400	95678250	2955	2955	2955	2955	0
308	20231215	133300	95678250	2955	2955	2955	2955	0
309	20231215	133200	95678250	2955	2955	2955	2955	1
310	20231215	133100	95675295	2955	2955	2955	2955	0
311	20231215	133000	95675295	2955	2955	2955	2955	0
312	20231215	132900	95675295	2955	2955	2955	2955	1082
313	20231215	132800	92477985	2955	2955	2955	2955	0
314	20231215	132700	92477985	2955	2955	2955	2955	0
315	20231215	132600	92477985	2955	2955	2955	2955	0
316	20231215	132500	92477985	2955	2955	2955	2955	0
317	20231215	132400	92477985	2955	2955	2955	2955	0
318	20231215	132300	92477985	2955	2955	2955	2955	0
319	20231215	132200	92477985	2955	2955	2955	2955	0
320	20231215	132100	92477985	2955	2955	2955	2955	0
321	20231215	132000	92477985	2955	2955	2955	2955	0
322	20231215	131900	92477985	2955	2955	2955	2955	1
323	20231215	131800	92475030	2955	2955	2955	2955	0
324	20231215	131700	92475030	2955	2955	2955	2955	0
325	20231215	131600	92475030	2955	2955	2955	2955	0
326	20231215	131500	92475030	2955	2955	2955	2955	0
327	20231215	131400	92475030	2955	2955	2955	2955	0
328	20231215	131300	92475030	2955	2955	2955	2955	66
329	20231215	131200	92280000	2960	2960	2960	2960	0
330	20231215	131100	92280000	2960	2960	2960	2960	0
331	20231215	131000	92280000	2960	2950	2960	2950	3109
332	20231215	130900	83092740	2940	2940	2940	2940	0
333	20231215	130800	83092740	2940	2940	2940	2940	0
334	20231215	130700	83092740	2940	2940	2940	2940	0
335	20231215	130600	83092740	2940	2940	2940	2940	0
336	20231215	130500	83092740	2940	2940	2940	2935	167
337	20231215	130400	82601810	2940	2940	2940	2940	0
338	20231215	130300	82601810	2940	2940	2940	2940	1
339	20231215	130200	82598870	2940	2940	2940	2940	0
340	20231215	130100	82598870	2940	2940	2940	2940	0
341	20231215	130000	82598870	2940	2940	2940	2940	0
342	20231215	125900	82598870	2940	2940	2940	2940	0
343	20231215	125800	82598870	2940	2940	2940	2940	0
344	20231215	125700	82598870	2940	2940	2940	2940	0
345	20231215	125600	82598870	2940	2940	2940	2940	0
346	20231215	125500	82598870	2940	2940	2940	2940	92
347	20231215	125400	82328390	2940	2940	2940	2940	0
348	20231215	125300	82328390	2940	2940	2940	2940	0
349	20231215	125200	82328390	2940	2940	2940	2940	0
350	20231215	125100	82328390	2940	2940	2940	2940	345
351	20231215	125000	81314090	2950	2950	2950	2950	0
352	20231215	124900	81314090	2950	2950	2950	2950	0
353	20231215	124800	81314090	2950	2950	2950	2950	0
354	20231215	124700	81314090	2950	2950	2950	2950	0
355	20231215	124600	81314090	2950	2950	2950	2950	1016
356	20231215	124500	78316890	2950	2950	2950	2950	0
357	20231215	124400	78316890	2950	2950	2950	2950	0
358	20231215	124300	78316890	2950	2950	2950	2950	0
359	20231215	124200	78316890	2950	2950	2950	2950	0
360	20231215	124100	78316890	2950	2950	2950	2950	0
361	20231215	124000	78316890	2950	2950	2950	2950	0
362	20231215	123900	78316890	2950	2950	2950	2950	0
363	20231215	123800	78316890	2950	2950	2950	2950	0
364	20231215	123700	78316890	2950	2950	2950	2950	0
365	20231215	123600	78316890	2950	2950	2950	2950	0
366	20231215	123500	78316890	2950	2950	2950	2950	0
367	20231215	123400	78316890	2950	2950	2950	2950	0
368	20231215	123300	78316890	2950	2950	2950	2950	0
369	20231215	123200	78316890	2950	2950	2950	2950	0
370	20231215	123100	78316890	2950	2950	2950	2950	20
371	20231215	123000	78257890	2945	2945	2945	2945	429
372	20231215	122900	76994485	2945	2945	2945	2945	0
373	20231215	122800	76994485	2945	2945	2945	2945	98
374	20231215	122700	76705875	2945	2945	2945	2945	0
375	20231215	122600	76705875	2945	2945	2945	2945	0
376	20231215	122500	76705875	2945	2945	2945	2945	0
377	20231215	122400	76705875	2945	2945	2945	2945	0
378	20231215	122300	76705875	2945	2945	2945	2945	0
379	20231215	122200	76705875	2945	2945	2945	2945	0
380	20231215	122100	76705875	2945	2945	2945	2945	0
381	20231215	122000	76705875	2945	2945	2945	2945	0
382	20231215	121900	76705875	2945	2945	2945	2945	0
383	20231215	121800	76705875	2945	2945	2945	2945	0
384	20231215	121700	76705875	2945	2945	2945	2945	1
385	20231215	121600	76702930	2945	2945	2945	2945	0
386	20231215	121500	76702930	2945	2945	2945	2945	0
387	20231215	121400	76702930	2945	2945	2945	2945	0
388	20231215	121300	76702930	2945	2945	2945	2945	0
389	20231215	121200	76702930	2945	2945	2945	2945	5
390	20231215	121100	76688205	2940	2940	2940	2940	0
391	20231215	121000	76688205	2940	2940	2940	2940	0
392	20231215	120900	76688205	2940	2940	2940	2940	0
393	20231215	120800	76688205	2940	2940	2940	2940	0
394	20231215	120700	76688205	2940	2940	2940	2940	0
395	20231215	120600	76688205	2940	2940	2940	2940	0
396	20231215	120500	76688205	2940	2940	2940	2940	100
397	20231215	120400	76394205	2940	2940	2940	2940	0
398	20231215	120300	76394205	2940	2940	2940	2940	0
399	20231215	120200	76394205	2940	2940	2940	2940	89
400	20231215	120100	76132545	2940	2940	2940	2940	0
401	20231215	120000	76132545	2940	2940	2940	2940	0
402	20231215	115900	76132545	2940	2940	2940	2940	0
403	20231215	115800	76132545	2940	2940	2940	2940	0
404	20231215	115700	76132545	2940	2940	2940	2940	0
405	20231215	115600	76132545	2940	2940	2940	2940	0
406	20231215	115500	76132545	2940	2940	2940	2940	0
407	20231215	115400	76132545	2940	2940	2940	2940	0
408	20231215	115300	76132545	2940	2940	2940	2940	0
409	20231215	115200	76132545	2940	2940	2940	2940	0
410	20231215	115100	76132545	2940	2940	2940	2940	0
411	20231215	115000	76132545	2940	2940	2940	2940	0
412	20231215	114900	76132545	2940	2940	2940	2940	0
413	20231215	114800	76132545	2940	2940	2940	2940	0
414	20231215	114700	76132545	2940	2940	2940	2940	90
415	20231215	114600	75867945	2940	2940	2940	2940	10
416	20231215	114500	75838545	2945	2945	2945	2945	0
417	20231215	114400	75838545	2945	2945	2945	2945	0
418	20231215	114300	75838545	2945	2945	2945	2945	0
419	20231215	114200	75838545	2945	2945	2945	2945	0
420	20231215	114100	75838545	2945	2945	2945	2945	0
421	20231215	114000	75838545	2945	2945	2945	2945	66
422	20231215	113900	75644175	2935	2935	2935	2935	0
423	20231215	113800	75644175	2935	2935	2935	2935	0
424	20231215	113700	75644175	2935	2940	2940	2935	828
425	20231215	113600	73213830	2935	2945	2945	2935	1649
426	20231215	113500	68367595	2960	2960	2960	2960	0
427	20231215	113400	68367595	2960	2960	2960	2960	735
428	20231215	113300	66191995	2965	2965	2965	2965	0
429	20231215	113200	66191995	2965	2965	2965	2965	0
430	20231215	113100	66191995	2965	2965	2965	2965	0
431	20231215	113000	66191995	2965	2960	2965	2960	500
432	20231215	112900	64709550	2960	2960	2960	2960	0
433	20231215	112800	64709550	2960	2960	2960	2960	0
434	20231215	112700	64709550	2960	2950	2960	2950	7000
435	20231215	112600	43994830	2950	2950	2950	2950	0
436	20231215	112500	43994830	2950	2950	2950	2950	0
437	20231215	112400	43994830	2950	2950	2950	2950	648
438	20231215	112300	42083230	2950	2950	2950	2950	0
439	20231215	112200	42083230	2950	2950	2950	2950	0
440	20231215	112100	42083230	2950	2950	2950	2950	0
441	20231215	112000	42083230	2950	2950	2950	2950	0
442	20231215	111900	42083230	2950	2950	2950	2950	0
443	20231215	111800	42083230	2950	2950	2950	2950	1300
444	20231215	111700	38248230	2950	2950	2950	2950	0
445	20231215	111600	38248230	2950	2950	2950	2950	0
446	20231215	111500	38248230	2950	2950	2950	2950	0
447	20231215	111400	38248230	2950	2950	2950	2950	0
448	20231215	111300	38248230	2950	2950	2950	2950	0
449	20231215	111200	38248230	2950	2950	2950	2950	0
450	20231215	111100	38248230	2950	2950	2950	2950	0
451	20231215	111000	38248230	2950	2950	2950	2950	0
452	20231215	110900	38248230	2950	2950	2950	2950	0
453	20231215	110800	38248230	2950	2950	2950	2950	4
454	20231215	110700	38236430	2950	2950	2950	2950	10
455	20231215	110600	38206930	2950	2950	2950	2950	0
456	20231215	110500	38206930	2950	2950	2950	2950	0
457	20231215	110400	38206930	2950	2950	2950	2950	0
458	20231215	110300	38206930	2950	2950	2950	2950	0
459	20231215	110200	38206930	2950	2950	2950	2950	0
460	20231215	110100	38206930	2950	2950	2950	2950	0
461	20231215	110000	38206930	2950	2950	2950	2950	0
462	20231215	105900	38206930	2950	2935	2950	2935	23
463	20231215	105800	38139410	2950	2950	2950	2950	0
464	20231215	105700	38139410	2950	2940	2950	2940	1100
465	20231215	105600	34905400	2940	2940	2940	2940	0
466	20231215	105500	34905400	2940	2940	2940	2940	0
467	20231215	105400	34905400	2940	2940	2940	2940	0
468	20231215	105300	34905400	2940	2940	2940	2940	0
469	20231215	105200	34905400	2940	2945	2945	2940	229
470	20231215	105100	34231115	2945	2945	2945	2945	0
471	20231215	105000	34231115	2945	2945	2945	2945	0
472	20231215	104900	34231115	2945	2945	2945	2945	0
473	20231215	104800	34231115	2945	2945	2945	2945	1
474	20231215	104700	34228170	2950	2950	2950	2950	0
475	20231215	104600	34228170	2950	2950	2950	2950	0
476	20231215	104500	34228170	2950	2950	2950	2950	0
477	20231215	104400	34228170	2950	2950	2950	2950	0
478	20231215	104300	34228170	2950	2950	2950	2950	0
479	20231215	104200	34228170	2950	2950	2950	2950	0
480	20231215	104100	34228170	2950	2950	2950	2950	0
481	20231215	104000	34228170	2950	2950	2950	2950	0
482	20231215	103900	34228170	2950	2950	2950	2950	0
483	20231215	103800	34228170	2950	2950	2950	2950	0
484	20231215	103700	34228170	2950	2950	2950	2950	0
485	20231215	103600	34228170	2950	2950	2950	2950	0
486	20231215	103500	34228170	2950	2950	2950	2950	0
487	20231215	103400	34228170	2950	2950	2950	2950	0
488	20231215	103300	34228170	2950	2950	2950	2950	0
489	20231215	103200	34228170	2950	2950	2950	2950	0
490	20231215	103100	34228170	2950	2950	2950	2950	0
491	20231215	103000	34228170	2950	2950	2950	2950	0
492	20231215	102900	34228170	2950	2950	2950	2950	1
493	20231215	102800	34225220	2945	2945	2945	2945	0
494	20231215	102700	34225220	2945	2945	2945	2945	0
495	20231215	102600	34225220	2945	2945	2945	2945	0
496	20231215	102500	34225220	2945	2945	2945	2945	0
497	20231215	102400	34225220	2945	2945	2945	2945	0
498	20231215	102300	34225220	2945	2945	2945	2945	0
499	20231215	102200	34225220	2945	2945	2945	2945	0
500	20231215	102100	34225220	2945	2945	2945	2945	0
501	20231215	102000	34225220	2945	2945	2945	2945	1001
502	20231215	101900	31277275	2945	2945	2945	2945	17
503	20231215	101800	31227210	2955	2955	2955	2955	4
504	20231215	101700	31215390	2955	2955	2955	2955	0
505	20231215	101600	31215390	2955	2955	2955	2955	0
506	20231215	101500	31215390	2955	2955	2955	2955	2
507	20231215	101400	31209480	2945	2945	2945	2945	0
508	20231215	101300	31209480	2945	2945	2945	2945	100
509	20231215	101200	30914980	2955	2955	2955	2955	0
510	20231215	101100	30914980	2955	2955	2955	2955	0
511	20231215	101000	30914980	2955	2955	2955	2955	0
512	20231215	100900	30914980	2955	2955	2955	2955	0
513	20231215	100800	30914980	2955	2955	2955	2955	50
514	20231215	100700	30767230	2945	2945	2945	2945	0
515	20231215	100600	30767230	2945	2945	2945	2945	0
516	20231215	100500	30767230	2945	2945	2945	2945	500
517	20231215	100400	29294730	2945	2950	2950	2945	300
518	20231215	100300	28411185	2950	2950	2950	2950	200
519	20231215	100200	27821185	2955	2955	2955	2955	1
520	20231215	100100	27818230	2950	2950	2950	2950	1
521	20231215	100000	27815280	2945	2945	2945	2945	0
522	20231215	095900	27815280	2945	2945	2945	2945	301
523	20231215	095800	26928835	2945	2945	2945	2945	0
524	20231215	095700	26928835	2945	2945	2945	2945	17
525	20231215	095600	26878770	2945	2945	2945	2945	0
526	20231215	095500	26878770	2945	2945	2945	2945	0
527	20231215	095400	26878770	2945	2945	2945	2945	0
528	20231215	095300	26878770	2945	2945	2945	2945	0
529	20231215	095200	26878770	2945	2945	2945	2945	0
530	20231215	095100	26878770	2945	2945	2945	2945	0
531	20231215	095000	26878770	2945	2945	2945	2945	0
532	20231215	094900	26878770	2945	2945	2945	2945	0
533	20231215	094800	26878770	2945	2945	2945	2945	0
534	20231215	094700	26878770	2945	2945	2945	2945	0
535	20231215	094600	26878770	2945	2945	2945	2945	1
536	20231215	094500	26875825	2945	2945	2945	2945	0
537	20231215	094400	26875825	2945	2945	2945	2945	0
538	20231215	094300	26875825	2945	2945	2945	2945	1
539	20231215	094200	26872880	2945	2945	2945	2945	0
540	20231215	094100	26872880	2945	2945	2945	2945	0
541	20231215	094000	26872880	2945	2945	2945	2945	0
542	20231215	093900	26872880	2945	2945	2945	2945	19
543	20231215	093800	26816925	2945	2945	2945	2945	0
544	20231215	093700	26816925	2945	2945	2945	2945	6
545	20231215	093600	26799255	2955	2955	2955	2955	0
546	20231215	093500	26799255	2955	2955	2955	2955	0
547	20231215	093400	26799255	2955	2955	2955	2955	1
548	20231215	093300	26796300	2955	2955	2955	2955	3
549	20231215	093200	26787435	2955	2955	2955	2955	0
550	20231215	093100	26787435	2955	2955	2955	2955	1
551	20231215	093000	26784480	2945	2945	2945	2945	0
552	20231215	092900	26784480	2945	2945	2945	2945	0
553	20231215	092800	26784480	2945	2945	2945	2945	0
554	20231215	092700	26784480	2945	2945	2945	2945	0
555	20231215	092600	26784480	2945	2945	2945	2945	0
556	20231215	092500	26784480	2945	2945	2945	2945	0
557	20231215	092400	26784480	2945	2945	2945	2945	29
558	20231215	092300	26699075	2940	2940	2940	2940	0
559	20231215	092200	26699075	2940	2940	2940	2940	0
560	20231215	092100	26699075	2940	2940	2940	2940	0
561	20231215	092000	26699075	2940	2940	2940	2940	0
562	20231215	091900	26699075	2940	2940	2940	2940	231
563	20231215	091800	26019935	2960	2955	2960	2955	1613
564	20231215	091700	21253515	2955	2955	2955	2955	0
565	20231215	091600	21253515	2955	2955	2955	2955	193
566	20231215	091500	20683200	2955	2955	2955	2955	1550
567	20231215	091400	16102950	2955	2955	2955	2955	1300
568	20231215	091300	12261450	2955	2945	2955	2945	1000
569	20231215	091200	9311550	2945	2945	2945	2945	53
570	20231215	091100	9155465	2945	2945	2945	2945	191
571	20231215	091000	8592970	2945	2945	2945	2945	181
572	20231215	090900	8059925	2940	2935	2940	2935	299
573	20231215	090800	7182265	2940	2940	2940	2940	0
574	20231215	090700	7182265	2940	2940	2940	2940	0
575	20231215	090600	7182265	2940	2940	2940	2940	1
576	20231215	090500	7179325	2925	2925	2925	2925	0
577	20231215	090400	7179325	2925	2925	2925	2925	83
578	20231215	090300	6936550	2940	2940	2940	2940	1000
579	20231215	090200	3996550	2925	2925	2925	2925	10
580	20231215	090100	3967300	2940	2940	2940	2940	340
581	20231215	090000	2967700	2930	2940	2940	2930	1011