KissMeData/003080/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183900	94166570	2925	2925	2925	2925	2716
3	20231206	183800	94166570	2925	2925	2925	2925	0
4	20231206	183700	94166570	2925	2925	2925	2925	0
5	20231206	183600	94166570	2925	2925	2925	2925	0
6	20231206	183500	94166570	2925	2925	2925	2925	0
7	20231206	183400	94166570	2925	2925	2925	2925	0
8	20231206	183300	94166570	2925	2925	2925	2925	0
9	20231206	183200	94166570	2925	2925	2925	2925	0
10	20231206	183100	94166570	2925	2925	2925	2925	0
11	20231206	183000	94166570	2925	2925	2925	2925	0
12	20231206	182900	94166570	2925	2925	2925	2925	0
13	20231206	182800	94166570	2925	2925	2925	2925	0
14	20231206	182700	94166570	2925	2925	2925	2925	0
15	20231206	182600	94166570	2925	2925	2925	2925	0
16	20231206	182500	94166570	2925	2925	2925	2925	0
17	20231206	182400	94166570	2925	2925	2925	2925	0
18	20231206	182300	94166570	2925	2925	2925	2925	0
19	20231206	182200	94166570	2925	2925	2925	2925	0
20	20231206	182100	94166570	2925	2925	2925	2925	0
21	20231206	182000	94166570	2925	2925	2925	2925	0
22	20231206	181900	94166570	2925	2925	2925	2925	0
23	20231206	181800	94166570	2925	2925	2925	2925	0
24	20231206	181700	94166570	2925	2925	2925	2925	0
25	20231206	181600	94166570	2925	2925	2925	2925	0
26	20231206	181500	94166570	2925	2925	2925	2925	0
27	20231206	181400	94166570	2925	2925	2925	2925	0
28	20231206	181300	94166570	2925	2925	2925	2925	0
29	20231206	181200	94166570	2925	2925	2925	2925	0
30	20231206	181100	94166570	2925	2925	2925	2925	0
31	20231206	181000	94166570	2925	2925	2925	2925	0
32	20231206	180900	94166570	2925	2925	2925	2925	2716
33	20231206	180800	94166570	2925	2925	2925	2925	0
34	20231206	180700	94166570	2925	2925	2925	2925	0
35	20231206	180600	94166570	2925	2925	2925	2925	0
36	20231206	180500	94166570	2925	2925	2925	2925	0
37	20231206	180400	94166570	2925	2925	2925	2925	0
38	20231206	180300	94166570	2925	2925	2925	2925	0
39	20231206	180200	94166570	2925	2925	2925	2925	0
40	20231206	180100	94166570	2925	2925	2925	2925	0
41	20231206	180000	94166570	2925	2925	2925	2925	0
42	20231206	175900	94166570	2925	2925	2925	2925	0
43	20231206	175800	94166570	2925	2925	2925	2925	0
44	20231206	175700	94166570	2925	2925	2925	2925	0
45	20231206	175600	94166570	2925	2925	2925	2925	0
46	20231206	175500	94166570	2925	2925	2925	2925	0
47	20231206	175400	94166570	2925	2925	2925	2925	0
48	20231206	175300	94166570	2925	2925	2925	2925	0
49	20231206	175200	94166570	2925	2925	2925	2925	0
50	20231206	175100	94166570	2925	2925	2925	2925	0
51	20231206	175000	94166570	2925	2925	2925	2925	0
52	20231206	174900	94166570	2925	2925	2925	2925	0
53	20231206	174800	94166570	2925	2925	2925	2925	0
54	20231206	174700	94166570	2925	2925	2925	2925	0
55	20231206	174600	94166570	2925	2925	2925	2925	0
56	20231206	174500	94166570	2925	2925	2925	2925	0
57	20231206	174400	94166570	2925	2925	2925	2925	0
58	20231206	174300	94166570	2925	2925	2925	2925	0
59	20231206	174200	94166570	2925	2925	2925	2925	0
60	20231206	174100	94166570	2925	2925	2925	2925	0
61	20231206	174000	94166570	2925	2925	2925	2925	0
62	20231206	173900	94166570	2925	2925	2925	2925	2716
63	20231206	173800	94166570	2925	2925	2925	2925	0
64	20231206	173700	94166570	2925	2925	2925	2925	0
65	20231206	173600	94166570	2925	2925	2925	2925	0
66	20231206	173500	94166570	2925	2925	2925	2925	0
67	20231206	173400	94166570	2925	2925	2925	2925	0
68	20231206	173300	94166570	2925	2925	2925	2925	0
69	20231206	173200	94166570	2925	2925	2925	2925	0
70	20231206	173100	94166570	2925	2925	2925	2925	0
71	20231206	173000	94166570	2925	2925	2925	2925	0
72	20231206	172900	94166570	2925	2925	2925	2925	0
73	20231206	172800	94166570	2925	2925	2925	2925	0
74	20231206	172700	94166570	2925	2925	2925	2925	0
75	20231206	172600	94166570	2925	2925	2925	2925	0
76	20231206	172500	94166570	2925	2925	2925	2925	0
77	20231206	172400	94166570	2925	2925	2925	2925	0
78	20231206	172300	94166570	2925	2925	2925	2925	0
79	20231206	172200	94166570	2925	2925	2925	2925	0
80	20231206	172100	94166570	2925	2925	2925	2925	0
81	20231206	172000	94166570	2925	2925	2925	2925	0
82	20231206	171900	94166570	2925	2925	2925	2925	0
83	20231206	171800	94166570	2925	2925	2925	2925	0
84	20231206	171700	94166570	2925	2925	2925	2925	0
85	20231206	171600	94166570	2925	2925	2925	2925	0
86	20231206	171500	94166570	2925	2925	2925	2925	0
87	20231206	171400	94166570	2925	2925	2925	2925	0
88	20231206	171300	94166570	2925	2925	2925	2925	0
89	20231206	171200	94166570	2925	2925	2925	2925	0
90	20231206	171100	94166570	2925	2925	2925	2925	0
91	20231206	171000	94166570	2925	2925	2925	2925	0
92	20231206	170900	94166570	2925	2925	2925	2925	2716
93	20231206	170800	94166570	2925	2925	2925	2925	0
94	20231206	170700	94166570	2925	2925	2925	2925	0
95	20231206	170600	94166570	2925	2925	2925	2925	0
96	20231206	170500	94166570	2925	2925	2925	2925	0
97	20231206	170400	94166570	2925	2925	2925	2925	0
98	20231206	170300	94166570	2925	2925	2925	2925	0
99	20231206	170200	94166570	2925	2925	2925	2925	0
100	20231206	170100	94166570	2925	2925	2925	2925	0
101	20231206	170000	94166570	2925	2925	2925	2925	0
102	20231206	165900	94166570	2925	2925	2925	2925	0
103	20231206	165800	94166570	2925	2925	2925	2925	0
104	20231206	165700	94166570	2925	2925	2925	2925	0
105	20231206	165600	94166570	2925	2925	2925	2925	0
106	20231206	165500	94166570	2925	2925	2925	2925	0
107	20231206	165400	94166570	2925	2925	2925	2925	0
108	20231206	165300	94166570	2925	2925	2925	2925	0
109	20231206	165200	94166570	2925	2925	2925	2925	0
110	20231206	165100	94166570	2925	2925	2925	2925	0
111	20231206	165000	94166570	2925	2925	2925	2925	0
112	20231206	164900	94166570	2925	2925	2925	2925	0
113	20231206	164800	94166570	2925	2925	2925	2925	0
114	20231206	164700	94166570	2925	2925	2925	2925	0
115	20231206	164600	94166570	2925	2925	2925	2925	0
116	20231206	164500	94166570	2925	2925	2925	2925	0
117	20231206	164400	94166570	2925	2925	2925	2925	0
118	20231206	164300	94166570	2925	2925	2925	2925	0
119	20231206	164200	94166570	2925	2925	2925	2925	0
120	20231206	164100	94166570	2925	2925	2925	2925	0
121	20231206	164000	94166570	2925	2925	2925	2925	0
122	20231206	163900	94166570	2925	2925	2925	2925	2716
123	20231206	163800	94166570	2925	2925	2925	2925	0
124	20231206	163700	94166570	2925	2925	2925	2925	0
125	20231206	163600	94166570	2925	2925	2925	2925	0
126	20231206	163500	94166570	2925	2925	2925	2925	0
127	20231206	163400	94166570	2925	2925	2925	2925	0
128	20231206	163300	94166570	2925	2925	2925	2925	0
129	20231206	163200	94166570	2925	2925	2925	2925	0
130	20231206	163100	94166570	2925	2925	2925	2925	0
131	20231206	163000	94166570	2925	2925	2925	2925	0
132	20231206	162900	94166570	2925	2925	2925	2925	0
133	20231206	162800	94166570	2925	2925	2925	2925	0
134	20231206	162700	94166570	2925	2925	2925	2925	0
135	20231206	162600	94166570	2925	2925	2925	2925	0
136	20231206	162500	94166570	2925	2925	2925	2925	0
137	20231206	162400	94166570	2925	2925	2925	2925	0
138	20231206	162300	94166570	2925	2925	2925	2925	0
139	20231206	162200	94166570	2925	2925	2925	2925	0
140	20231206	162100	94166570	2925	2925	2925	2925	0
141	20231206	162000	94166570	2925	2925	2925	2925	0
142	20231206	161900	94166570	2925	2925	2925	2925	0
143	20231206	161800	94166570	2925	2925	2925	2925	0
144	20231206	161700	94166570	2925	2925	2925	2925	0
145	20231206	161600	94166570	2925	2925	2925	2925	0
146	20231206	161500	94166570	2925	2925	2925	2925	0
147	20231206	161400	94166570	2925	2925	2925	2925	0
148	20231206	161300	94166570	2925	2925	2925	2925	0
149	20231206	161200	94166570	2925	2925	2925	2925	0
150	20231206	161100	94166570	2925	2925	2925	2925	0
151	20231206	161000	94166570	2925	2925	2925	2925	0
152	20231206	160900	94166570	2925	2925	2925	2925	2716
153	20231206	160800	94166570	2925	2925	2925	2925	0
154	20231206	160700	94166570	2925	2925	2925	2925	0
155	20231206	160600	94166570	2925	2925	2925	2925	0
156	20231206	160500	94166570	2925	2925	2925	2925	0
157	20231206	160400	94166570	2925	2925	2925	2925	0
158	20231206	160300	94166570	2925	2925	2925	2925	0
159	20231206	160200	94166570	2925	2925	2925	2925	0
160	20231206	160100	94166570	2925	2925	2925	2925	0
161	20231206	160000	94166570	2925	2925	2925	2925	0
162	20231206	155900	94166570	2925	2925	2925	2925	0
163	20231206	155800	94166570	2925	2925	2925	2925	0
164	20231206	155700	94166570	2925	2925	2925	2925	0
165	20231206	155600	94166570	2925	2925	2925	2925	0
166	20231206	155500	94166570	2925	2925	2925	2925	0
167	20231206	155400	94166570	2925	2925	2925	2925	0
168	20231206	155300	94166570	2925	2925	2925	2925	0
169	20231206	155200	94166570	2925	2925	2925	2925	0
170	20231206	155100	94166570	2925	2925	2925	2925	0
171	20231206	155000	94166570	2925	2925	2925	2925	0
172	20231206	154900	94166570	2925	2925	2925	2925	0
173	20231206	154800	94166570	2925	2925	2925	2925	0
174	20231206	154700	94166570	2925	2925	2925	2925	0
175	20231206	154600	94166570	2925	2925	2925	2925	0
176	20231206	154500	94166570	2925	2925	2925	2925	0
177	20231206	154400	94166570	2925	2925	2925	2925	0
178	20231206	154300	94166570	2925	2925	2925	2925	0
179	20231206	154200	94166570	2925	2925	2925	2925	0
180	20231206	154100	94166570	2925	2925	2925	2925	0
181	20231206	154000	94166570	2925	2925	2925	2925	0
182	20231206	153900	94166570	2925	2925	2925	2925	2716
183	20231206	153800	94166570	2925	2925	2925	2925	0
184	20231206	153700	94166570	2925	2925	2925	2925	0
185	20231206	153600	94166570	2925	2925	2925	2925	0
186	20231206	153500	94166570	2925	2925	2925	2925	0
187	20231206	153400	94166570	2925	2925	2925	2925	0
188	20231206	153300	94166570	2925	2925	2925	2925	0
189	20231206	153200	94166570	2925	2925	2925	2925	0
190	20231206	153100	94166570	2925	2925	2925	2925	0
191	20231206	153000	94166570	2925	2925	2925	2925	2716
192	20231206	152900	86222270	2940	2940	2940	2940	0
193	20231206	152800	86222270	2940	2940	2940	2940	0
194	20231206	152700	86222270	2940	2940	2940	2940	0
195	20231206	152600	86222270	2940	2940	2940	2940	0
196	20231206	152500	86222270	2940	2940	2940	2940	0
197	20231206	152400	86222270	2940	2940	2940	2940	0
198	20231206	152300	86222270	2940	2940	2940	2940	0
199	20231206	152200	86222270	2940	2940	2940	2940	0
200	20231206	152100	86222270	2940	2940	2940	2940	0
201	20231206	152000	86222270	2940	2940	2940	2940	0
202	20231206	151900	86222270	2940	2935	2940	2930	461
203	20231206	151800	84869625	2935	2935	2935	2935	1
204	20231206	151700	84866690	2935	2935	2935	2935	167
205	20231206	151600	84376545	2935	2935	2935	2935	0
206	20231206	151500	84376545	2935	2935	2935	2935	110
207	20231206	151400	84053695	2935	2935	2940	2935	316
208	20231206	151300	83126185	2940	2940	2940	2940	0
209	20231206	151200	83126185	2940	2940	2940	2940	0
210	20231206	151100	83126185	2940	2935	2940	2935	395
211	20231206	151000	81965130	2940	2940	2940	2940	0
212	20231206	150900	81965130	2940	2940	2940	2940	60
213	20231206	150800	81788730	2940	2940	2940	2940	0
214	20231206	150700	81788730	2940	2940	2940	2940	0
215	20231206	150600	81788730	2940	2935	2940	2935	69
216	20231206	150500	81585875	2940	2940	2940	2940	0
217	20231206	150400	81585875	2940	2940	2940	2940	0
218	20231206	150300	81585875	2940	2940	2940	2940	0
219	20231206	150200	81585875	2940	2940	2940	2940	0
220	20231206	150100	81585875	2940	2940	2940	2940	0
221	20231206	150000	81585875	2940	2940	2940	2940	0
222	20231206	145900	81585875	2940	2940	2940	2940	0
223	20231206	145800	81585875	2940	2940	2940	2940	0
224	20231206	145700	81585875	2940	2940	2940	2940	0
225	20231206	145600	81585875	2940	2940	2940	2940	0
226	20231206	145500	81585875	2940	2940	2940	2940	0
227	20231206	145400	81585875	2940	2940	2940	2940	0
228	20231206	145300	81585875	2940	2940	2940	2940	0
229	20231206	145200	81585875	2940	2940	2940	2940	0
230	20231206	145100	81585875	2940	2940	2940	2940	74
231	20231206	145000	81368315	2935	2935	2935	2935	0
232	20231206	144900	81368315	2935	2940	2940	2935	1816
233	20231206	144800	76031220	2945	2945	2945	2945	1
234	20231206	144700	76028275	2945	2945	2945	2945	12
235	20231206	144600	75992935	2945	2945	2945	2945	25
236	20231206	144500	75919310	2940	2940	2940	2940	0
237	20231206	144400	75919310	2940	2940	2940	2940	0
238	20231206	144300	75919310	2940	2940	2940	2940	0
239	20231206	144200	75919310	2940	2940	2940	2940	0
240	20231206	144100	75919310	2940	2940	2940	2940	8
241	20231206	144000	75895790	2940	2940	2940	2940	0
242	20231206	143900	75895790	2940	2940	2940	2940	0
243	20231206	143800	75895790	2940	2940	2940	2940	34
244	20231206	143700	75795830	2940	2940	2940	2940	0
245	20231206	143600	75795830	2940	2940	2940	2940	221
246	20231206	143500	75146090	2945	2945	2945	2945	164
247	20231206	143400	74663110	2945	2945	2945	2945	28
248	20231206	143300	74580650	2940	2940	2940	2940	0
249	20231206	143200	74580650	2940	2940	2940	2940	1
250	20231206	143100	74577710	2940	2940	2940	2940	119
251	20231206	143000	74227850	2945	2945	2945	2945	0
252	20231206	142900	74227850	2945	2945	2945	2945	0
253	20231206	142800	74227850	2945	2945	2945	2945	0
254	20231206	142700	74227850	2945	2945	2945	2945	0
255	20231206	142600	74227850	2945	2945	2945	2945	2
256	20231206	142500	74221960	2945	2945	2945	2945	0
257	20231206	142400	74221960	2945	2945	2945	2945	127
258	20231206	142300	73847945	2945	2940	2945	2940	1303
259	20231206	142200	70011575	2940	2940	2940	2940	0
260	20231206	142100	70011575	2940	2940	2940	2940	0
261	20231206	142000	70011575	2940	2940	2940	2940	0
262	20231206	141900	70011575	2940	2940	2940	2940	3107
263	20231206	141800	60876995	2940	2940	2940	2940	0
264	20231206	141700	60876995	2940	2940	2940	2940	0
265	20231206	141600	60876995	2940	2940	2940	2940	0
266	20231206	141500	60876995	2940	2945	2945	2940	1001
267	20231206	141400	57934050	2940	2940	2940	2940	332
268	20231206	141300	56957970	2940	2940	2940	2940	0
269	20231206	141200	56957970	2940	2940	2940	2940	0
270	20231206	141100	56957970	2940	2940	2940	2940	0
271	20231206	141000	56957970	2940	2940	2940	2940	0
272	20231206	140900	56957970	2940	2940	2940	2940	1198
273	20231206	140800	53435850	2940	2940	2940	2940	241
274	20231206	140700	52727310	2935	2935	2935	2935	0
275	20231206	140600	52727310	2935	2935	2935	2935	0
276	20231206	140500	52727310	2935	2935	2935	2935	0
277	20231206	140400	52727310	2935	2935	2935	2935	0
278	20231206	140300	52727310	2935	2935	2935	2935	0
279	20231206	140200	52727310	2935	2935	2935	2935	0
280	20231206	140100	52727310	2935	2935	2935	2935	0
281	20231206	140000	52727310	2935	2935	2935	2935	0
282	20231206	135900	52727310	2935	2935	2935	2935	146
283	20231206	135800	52298800	2930	2930	2930	2930	9
284	20231206	135700	52272430	2935	2935	2935	2935	85
285	20231206	135600	52022955	2935	2935	2935	2935	0
286	20231206	135500	52022955	2935	2935	2935	2935	10
287	20231206	135400	51993605	2935	2935	2935	2935	0
288	20231206	135300	51993605	2935	2935	2935	2935	70
289	20231206	135200	51788155	2935	2935	2935	2935	50
290	20231206	135100	51641405	2935	2935	2935	2935	0
291	20231206	135000	51641405	2935	2935	2935	2935	0
292	20231206	134900	51641405	2935	2935	2935	2935	0
293	20231206	134800	51641405	2935	2935	2935	2935	0
294	20231206	134700	51641405	2935	2935	2935	2935	0
295	20231206	134600	51641405	2935	2935	2935	2935	0
296	20231206	134500	51641405	2935	2935	2935	2935	0
297	20231206	134400	51641405	2935	2935	2935	2935	0
298	20231206	134300	51641405	2935	2935	2935	2935	0
299	20231206	134200	51641405	2935	2935	2935	2935	0
300	20231206	134100	51641405	2935	2935	2935	2935	10
301	20231206	134000	51612055	2935	2935	2935	2935	0
302	20231206	133900	51612055	2935	2935	2935	2935	0
303	20231206	133800	51612055	2935	2935	2935	2935	59
304	20231206	133700	51438890	2935	2935	2935	2935	0
305	20231206	133600	51438890	2935	2935	2935	2935	0
306	20231206	133500	51438890	2935	2935	2935	2935	0
307	20231206	133400	51438890	2935	2935	2935	2935	0
308	20231206	133300	51438890	2935	2935	2935	2935	0
309	20231206	133200	51438890	2935	2935	2935	2935	0
310	20231206	133100	51438890	2935	2935	2935	2935	0
311	20231206	133000	51438890	2935	2935	2935	2935	0
312	20231206	132900	51438890	2935	2935	2935	2935	1
313	20231206	132800	51435955	2935	2935	2935	2935	0
314	20231206	132700	51435955	2935	2935	2935	2935	10
315	20231206	132600	51406605	2925	2925	2925	2925	0
316	20231206	132500	51406605	2925	2925	2925	2925	0
317	20231206	132400	51406605	2925	2925	2925	2925	690
318	20231206	132300	49388355	2925	2935	2935	2925	607
319	20231206	132200	47609450	2935	2935	2935	2935	0
320	20231206	132100	47609450	2935	2935	2935	2935	0
321	20231206	132000	47609450	2935	2935	2935	2935	0
322	20231206	131900	47609450	2935	2935	2935	2935	0
323	20231206	131800	47609450	2935	2935	2935	2935	0
324	20231206	131700	47609450	2935	2935	2935	2935	1
325	20231206	131600	47606515	2940	2940	2940	2940	34
326	20231206	131500	47506555	2940	2940	2940	2940	0
327	20231206	131400	47506555	2940	2940	2940	2940	0
328	20231206	131300	47506555	2940	2940	2940	2940	10
329	20231206	131200	47477155	2940	2940	2940	2940	0
330	20231206	131100	47477155	2940	2940	2940	2940	0
331	20231206	131000	47477155	2940	2940	2940	2940	0
332	20231206	130900	47477155	2940	2940	2940	2940	0
333	20231206	130800	47477155	2940	2940	2940	2940	0
334	20231206	130700	47477155	2940	2940	2940	2940	35
335	20231206	130600	47374255	2945	2945	2945	2945	0
336	20231206	130500	47374255	2945	2945	2945	2945	0
337	20231206	130400	47374255	2945	2945	2945	2945	0
338	20231206	130300	47374255	2945	2945	2945	2945	0
339	20231206	130200	47374255	2945	2940	2945	2940	146
340	20231206	130100	46945010	2940	2940	2940	2940	0
341	20231206	130000	46945010	2940	2940	2940	2940	0
342	20231206	125900	46945010	2940	2940	2940	2940	10
343	20231206	125800	46915610	2940	2940	2940	2940	0
344	20231206	125700	46915610	2940	2940	2940	2940	0
345	20231206	125600	46915610	2940	2940	2940	2940	0
346	20231206	125500	46915610	2940	2940	2940	2940	0
347	20231206	125400	46915610	2940	2940	2940	2940	0
348	20231206	125300	46915610	2940	2940	2940	2940	0
349	20231206	125200	46915610	2940	2940	2940	2940	0
350	20231206	125100	46915610	2940	2940	2940	2940	1
351	20231206	125000	46912670	2945	2945	2945	2945	0
352	20231206	124900	46912670	2945	2945	2945	2945	0
353	20231206	124800	46912670	2945	2945	2945	2945	0
354	20231206	124700	46912670	2945	2945	2945	2945	0
355	20231206	124600	46912670	2945	2945	2945	2945	0
356	20231206	124500	46912670	2945	2940	2945	2940	271
357	20231206	124400	46115880	2940	2935	2940	2935	1067
358	20231206	124300	42979235	2935	2935	2935	2935	100
359	20231206	124200	42685735	2935	2935	2935	2935	0
360	20231206	124100	42685735	2935	2935	2935	2935	0
361	20231206	124000	42685735	2935	2935	2935	2935	0
362	20231206	123900	42685735	2935	2935	2935	2935	0
363	20231206	123800	42685735	2935	2935	2935	2935	0
364	20231206	123700	42685735	2935	2935	2935	2935	1
365	20231206	123600	42682800	2940	2940	2940	2940	0
366	20231206	123500	42682800	2940	2940	2940	2940	0
367	20231206	123400	42682800	2940	2940	2940	2940	0
368	20231206	123300	42682800	2940	2940	2940	2940	0
369	20231206	123200	42682800	2940	2940	2940	2940	0
370	20231206	123100	42682800	2940	2940	2940	2940	10
371	20231206	123000	42653400	2940	2940	2940	2940	0
372	20231206	122900	42653400	2940	2940	2940	2940	0
373	20231206	122800	42653400	2940	2940	2940	2940	0
374	20231206	122700	42653400	2940	2940	2940	2940	3
375	20231206	122600	42644580	2940	2940	2940	2940	0
376	20231206	122500	42644580	2940	2940	2940	2940	0
377	20231206	122400	42644580	2940	2940	2940	2940	0
378	20231206	122300	42644580	2940	2940	2940	2940	0
379	20231206	122200	42644580	2940	2940	2940	2940	0
380	20231206	122100	42644580	2940	2940	2940	2940	0
381	20231206	122000	42644580	2940	2940	2940	2940	0
382	20231206	121900	42644580	2940	2940	2940	2940	1
383	20231206	121800	42641640	2930	2940	2940	2930	761
384	20231206	121700	40410335	2940	2935	2940	2935	199
385	20231206	121600	39826220	2940	2940	2940	2940	0
386	20231206	121500	39826220	2940	2940	2940	2940	0
387	20231206	121400	39826220	2940	2940	2940	2940	0
388	20231206	121300	39826220	2940	2940	2940	2940	0
389	20231206	121200	39826220	2940	2940	2940	2940	0
390	20231206	121100	39826220	2940	2940	2940	2940	1
391	20231206	121000	39823280	2935	2935	2935	2935	100
392	20231206	120900	39529780	2935	2935	2935	2935	0
393	20231206	120800	39529780	2935	2935	2935	2935	0
394	20231206	120700	39529780	2935	2935	2935	2935	0
395	20231206	120600	39529780	2935	2935	2935	2935	0
396	20231206	120500	39529780	2935	2935	2935	2935	0
397	20231206	120400	39529780	2935	2935	2935	2935	2078
398	20231206	120300	33430850	2935	2935	2935	2935	50
399	20231206	120200	33284100	2935	2935	2935	2935	372
400	20231206	120100	32192280	2935	2935	2935	2935	0
401	20231206	120000	32192280	2935	2935	2935	2935	0
402	20231206	115900	32192280	2935	2935	2935	2935	100
403	20231206	115800	31898780	2940	2940	2940	2940	0
404	20231206	115700	31898780	2940	2940	2940	2940	0
405	20231206	115600	31898780	2940	2940	2940	2940	0
406	20231206	115500	31898780	2940	2940	2940	2940	10
407	20231206	115400	31869380	2940	2940	2940	2940	0
408	20231206	115300	31869380	2940	2940	2940	2940	0
409	20231206	115200	31869380	2940	2940	2940	2940	0
410	20231206	115100	31869380	2940	2940	2940	2940	0
411	20231206	115000	31869380	2940	2940	2940	2940	100
412	20231206	114900	31575380	2940	2940	2940	2940	10
413	20231206	114800	31545980	2935	2935	2935	2935	0
414	20231206	114700	31545980	2935	2935	2935	2935	0
415	20231206	114600	31545980	2935	2935	2935	2935	0
416	20231206	114500	31545980	2935	2935	2935	2935	0
417	20231206	114400	31545980	2935	2935	2935	2935	0
418	20231206	114300	31545980	2935	2935	2935	2935	15
419	20231206	114200	31501955	2940	2940	2940	2940	0
420	20231206	114100	31501955	2940	2940	2940	2940	0
421	20231206	114000	31501955	2940	2940	2940	2940	0
422	20231206	113900	31501955	2940	2940	2940	2940	0
423	20231206	113800	31501955	2940	2940	2940	2940	44
424	20231206	113700	31372595	2940	2940	2940	2940	0
425	20231206	113600	31372595	2940	2940	2940	2940	0
426	20231206	113500	31372595	2940	2940	2940	2940	11
427	20231206	113400	31340255	2940	2940	2940	2940	0
428	20231206	113300	31340255	2940	2940	2940	2940	0
429	20231206	113200	31340255	2940	2940	2940	2940	10
430	20231206	113100	31310855	2940	2940	2940	2940	0
431	20231206	113000	31310855	2940	2940	2940	2940	0
432	20231206	112900	31310855	2940	2940	2940	2940	0
433	20231206	112800	31310855	2940	2940	2940	2940	0
434	20231206	112700	31310855	2940	2940	2940	2940	0
435	20231206	112600	31310855	2940	2940	2940	2940	200
436	20231206	112500	30722855	2940	2940	2940	2940	0
437	20231206	112400	30722855	2940	2940	2940	2940	0
438	20231206	112300	30722855	2940	2940	2940	2940	101
439	20231206	112200	30425915	2940	2940	2940	2940	0
440	20231206	112100	30425915	2940	2940	2940	2940	12
441	20231206	112000	30390635	2940	2940	2940	2940	0
442	20231206	111900	30390635	2940	2940	2940	2940	0
443	20231206	111800	30390635	2940	2940	2940	2940	0
444	20231206	111700	30390635	2940	2940	2940	2940	0
445	20231206	111600	30390635	2940	2940	2940	2940	0
446	20231206	111500	30390635	2940	2940	2940	2940	0
447	20231206	111400	30390635	2940	2940	2940	2940	185
448	20231206	111300	29846735	2940	2940	2940	2940	0
449	20231206	111200	29846735	2940	2940	2940	2940	129
450	20231206	111100	29467475	2945	2945	2945	2945	0
451	20231206	111000	29467475	2945	2945	2945	2945	0
452	20231206	110900	29467475	2945	2945	2945	2945	0
453	20231206	110800	29467475	2945	2945	2945	2945	0
454	20231206	110700	29467475	2945	2945	2945	2945	11
455	20231206	110600	29435080	2940	2940	2940	2940	0
456	20231206	110500	29435080	2940	2940	2940	2940	51
457	20231206	110400	29285140	2940	2940	2940	2940	1
458	20231206	110300	29282200	2935	2935	2935	2935	50
459	20231206	110200	29135450	2935	2935	2935	2935	824
460	20231206	110100	26717010	2930	2930	2930	2930	81
461	20231206	110000	26479680	2930	2930	2930	2930	259
462	20231206	105900	25720810	2930	2930	2930	2930	0
463	20231206	105800	25720810	2930	2930	2930	2930	0
464	20231206	105700	25720810	2930	2930	2930	2930	0
465	20231206	105600	25720810	2930	2930	2930	2930	0
466	20231206	105500	25720810	2930	2930	2930	2930	50
467	20231206	105400	25574310	2930	2930	2930	2930	0
468	20231206	105300	25574310	2930	2930	2930	2930	959
469	20231206	105200	22764440	2930	2930	2930	2930	0
470	20231206	105100	22764440	2930	2930	2930	2930	0
471	20231206	105000	22764440	2930	2930	2930	2930	0
472	20231206	104900	22764440	2930	2930	2930	2930	0
473	20231206	104800	22764440	2930	2930	2930	2930	0
474	20231206	104700	22764440	2930	2930	2930	2930	0
475	20231206	104600	22764440	2930	2930	2930	2930	0
476	20231206	104500	22764440	2930	2930	2930	2930	0
477	20231206	104400	22764440	2930	2930	2930	2930	0
478	20231206	104300	22764440	2930	2930	2930	2930	0
479	20231206	104200	22764440	2930	2930	2930	2930	0
480	20231206	104100	22764440	2930	2930	2930	2930	0
481	20231206	104000	22764440	2930	2930	2930	2930	0
482	20231206	103900	22764440	2930	2930	2930	2930	11
483	20231206	103800	22732210	2920	2920	2920	2920	0
484	20231206	103700	22732210	2920	2925	2925	2920	238
485	20231206	103600	22037075	2930	2930	2930	2930	0
486	20231206	103500	22037075	2930	2930	2930	2930	0
487	20231206	103400	22037075	2930	2930	2930	2930	0
488	20231206	103300	22037075	2930	2930	2930	2930	0
489	20231206	103200	22037075	2930	2930	2930	2930	0
490	20231206	103100	22037075	2930	2930	2930	2930	1
491	20231206	103000	22034145	2930	2930	2930	2930	0
492	20231206	102900	22034145	2930	2930	2930	2930	0
493	20231206	102800	22034145	2930	2930	2930	2930	0
494	20231206	102700	22034145	2930	2930	2930	2930	0
495	20231206	102600	22034145	2930	2930	2930	2930	0
496	20231206	102500	22034145	2930	2930	2930	2930	11
497	20231206	102400	22001915	2920	2920	2920	2920	0
498	20231206	102300	22001915	2920	2920	2920	2920	407
499	20231206	102200	20813475	2925	2925	2925	2925	500
500	20231206	102100	19350975	2920	2920	2920	2920	0
501	20231206	102000	19350975	2920	2920	2920	2920	0
502	20231206	101900	19350975	2920	2920	2920	2920	0
503	20231206	101800	19350975	2920	2920	2920	2920	247
504	20231206	101700	18629735	2920	2920	2920	2920	0
505	20231206	101600	18629735	2920	2920	2920	2920	0
506	20231206	101500	18629735	2920	2920	2920	2920	0
507	20231206	101400	18629735	2920	2920	2920	2920	0
508	20231206	101300	18629735	2920	2920	2920	2920	0
509	20231206	101200	18629735	2920	2920	2920	2920	0
510	20231206	101100	18629735	2920	2920	2920	2920	0
511	20231206	101000	18629735	2920	2920	2920	2920	0
512	20231206	100900	18629735	2920	2920	2920	2920	134
513	20231206	100800	18238455	2920	2920	2920	2920	100
514	20231206	100700	17946455	2915	2915	2915	2915	0
515	20231206	100600	17946455	2915	2915	2915	2915	0
516	20231206	100500	17946455	2915	2915	2915	2915	0
517	20231206	100400	17946455	2915	2915	2915	2915	0
518	20231206	100300	17946455	2915	2915	2915	2915	0
519	20231206	100200	17946455	2915	2915	2915	2915	0
520	20231206	100100	17946455	2915	2915	2915	2915	0
521	20231206	100000	17946455	2915	2920	2920	2915	1379
522	20231206	095900	13921625	2920	2920	2920	2920	0
523	20231206	095800	13921625	2920	2915	2920	2915	397
524	20231206	095700	12764085	2920	2920	2920	2920	0
525	20231206	095600	12764085	2920	2920	2920	2920	0
526	20231206	095500	12764085	2920	2920	2920	2920	0
527	20231206	095400	12764085	2920	2920	2920	2920	200
528	20231206	095300	12180085	2920	2920	2920	2920	30
529	20231206	095200	12092485	2920	2920	2920	2920	0
530	20231206	095100	12092485	2920	2920	2920	2920	0
531	20231206	095000	12092485	2920	2920	2920	2920	0
532	20231206	094900	12092485	2920	2920	2920	2920	0
533	20231206	094800	12092485	2920	2920	2920	2920	1320
534	20231206	094700	8238085	2920	2920	2920	2920	0
535	20231206	094600	8238085	2920	2920	2920	2920	0
536	20231206	094500	8238085	2920	2920	2920	2920	0
537	20231206	094400	8238085	2920	2920	2920	2920	1
538	20231206	094300	8235165	2925	2925	2925	2925	0
539	20231206	094200	8235165	2925	2925	2925	2925	8
540	20231206	094100	8211765	2930	2930	2930	2930	0
541	20231206	094000	8211765	2930	2930	2930	2930	0
542	20231206	093900	8211765	2930	2930	2930	2930	0
543	20231206	093800	8211765	2930	2930	2930	2930	0
544	20231206	093700	8211765	2930	2930	2930	2930	0
545	20231206	093600	8211765	2930	2930	2930	2930	100
546	20231206	093500	7918765	2930	2930	2930	2930	641
547	20231206	093400	6040635	2930	2930	2930	2930	0
548	20231206	093300	6040635	2930	2930	2930	2930	0
549	20231206	093200	6040635	2930	2930	2930	2930	0
550	20231206	093100	6040635	2930	2930	2930	2930	3
551	20231206	093000	6031845	2930	2930	2930	2930	0
552	20231206	092900	6031845	2930	2930	2930	2930	0
553	20231206	092800	6031845	2930	2930	2930	2930	0
554	20231206	092700	6031845	2930	2930	2930	2930	0
555	20231206	092600	6031845	2930	2930	2930	2930	0
556	20231206	092500	6031845	2930	2920	2930	2920	1061
557	20231206	092400	2930780	2920	2920	2920	2920	0
558	20231206	092300	2930780	2920	2920	2920	2920	0
559	20231206	092200	2930780	2920	2920	2920	2920	0
560	20231206	092100	2930780	2920	2920	2920	2920	268
561	20231206	092000	2148220	2920	2920	2920	2920	0
562	20231206	091900	2148220	2920	2920	2920	2920	0
563	20231206	091800	2148220	2920	2925	2925	2920	351
564	20231206	091700	1123085	2925	2925	2925	2925	6
565	20231206	091600	1105535	2925	2925	2925	2925	5
566	20231206	091500	1090910	2935	2925	2935	2925	205
567	20231206	091400	491235	2930	2930	2930	2930	0
568	20231206	091300	491235	2930	2930	2930	2930	1
569	20231206	091200	488305	2925	2925	2925	2925	0
570	20231206	091100	488305	2925	2925	2925	2925	120
571	20231206	091000	137305	2925	2925	2925	2925	0
572	20231206	090900	137305	2925	2925	2925	2925	0
573	20231206	090800	137305	2925	2925	2925	2925	0
574	20231206	090700	137305	2925	2925	2925	2925	0
575	20231206	090600	137305	2925	2925	2925	2925	10
576	20231206	090500	108055	2925	2925	2925	2925	1
577	20231206	090400	105130	2925	2925	2925	2925	2
578	20231206	090300	99280	2920	2920	2920	2920	0
579	20231206	090200	99280	2920	2920	2920	2920	0
580	20231206	090100	99280	2920	2920	2920	2920	0
581	20231206	090000	99280	2920	2920	2920	2920	34