KissMeData/002920/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183800	22697160	2925	2925	2925	2925	225
3	20231204	183700	22697160	2925	2925	2925	2925	0
4	20231204	183600	22697160	2925	2925	2925	2925	0
5	20231204	183500	22697160	2925	2925	2925	2925	0
6	20231204	183400	22697160	2925	2925	2925	2925	0
7	20231204	183300	22697160	2925	2925	2925	2925	0
8	20231204	183200	22697160	2925	2925	2925	2925	0
9	20231204	183100	22697160	2925	2925	2925	2925	0
10	20231204	183000	22697160	2925	2925	2925	2925	0
11	20231204	182900	22697160	2925	2925	2925	2925	0
12	20231204	182800	22697160	2925	2925	2925	2925	0
13	20231204	182700	22697160	2925	2925	2925	2925	0
14	20231204	182600	22697160	2925	2925	2925	2925	0
15	20231204	182500	22697160	2925	2925	2925	2925	0
16	20231204	182400	22697160	2925	2925	2925	2925	0
17	20231204	182300	22697160	2925	2925	2925	2925	0
18	20231204	182200	22697160	2925	2925	2925	2925	0
19	20231204	182100	22697160	2925	2925	2925	2925	0
20	20231204	182000	22697160	2925	2925	2925	2925	0
21	20231204	181900	22697160	2925	2925	2925	2925	0
22	20231204	181800	22697160	2925	2925	2925	2925	0
23	20231204	181700	22697160	2925	2925	2925	2925	0
24	20231204	181600	22697160	2925	2925	2925	2925	0
25	20231204	181500	22697160	2925	2925	2925	2925	0
26	20231204	181400	22697160	2925	2925	2925	2925	0
27	20231204	181300	22697160	2925	2925	2925	2925	0
28	20231204	181200	22697160	2925	2925	2925	2925	0
29	20231204	181100	22697160	2925	2925	2925	2925	0
30	20231204	181000	22697160	2925	2925	2925	2925	0
31	20231204	180900	22697160	2925	2925	2925	2925	0
32	20231204	180800	22697160	2925	2925	2925	2925	225
33	20231204	180700	22697160	2925	2925	2925	2925	0
34	20231204	180600	22697160	2925	2925	2925	2925	0
35	20231204	180500	22697160	2925	2925	2925	2925	0
36	20231204	180400	22697160	2925	2925	2925	2925	0
37	20231204	180300	22697160	2925	2925	2925	2925	0
38	20231204	180200	22697160	2925	2925	2925	2925	0
39	20231204	180100	22697160	2925	2925	2925	2925	0
40	20231204	180000	22697160	2925	2925	2925	2925	0
41	20231204	175900	22697160	2925	2925	2925	2925	0
42	20231204	175800	22697160	2925	2925	2925	2925	0
43	20231204	175700	22697160	2925	2925	2925	2925	0
44	20231204	175600	22697160	2925	2925	2925	2925	0
45	20231204	175500	22697160	2925	2925	2925	2925	0
46	20231204	175400	22697160	2925	2925	2925	2925	0
47	20231204	175300	22697160	2925	2925	2925	2925	0
48	20231204	175200	22697160	2925	2925	2925	2925	0
49	20231204	175100	22697160	2925	2925	2925	2925	0
50	20231204	175000	22697160	2925	2925	2925	2925	0
51	20231204	174900	22697160	2925	2925	2925	2925	0
52	20231204	174800	22697160	2925	2925	2925	2925	0
53	20231204	174700	22697160	2925	2925	2925	2925	0
54	20231204	174600	22697160	2925	2925	2925	2925	0
55	20231204	174500	22697160	2925	2925	2925	2925	0
56	20231204	174400	22697160	2925	2925	2925	2925	0
57	20231204	174300	22697160	2925	2925	2925	2925	0
58	20231204	174200	22697160	2925	2925	2925	2925	0
59	20231204	174100	22697160	2925	2925	2925	2925	0
60	20231204	174000	22697160	2925	2925	2925	2925	0
61	20231204	173900	22697160	2925	2925	2925	2925	0
62	20231204	173800	22697160	2925	2925	2925	2925	225
63	20231204	173700	22697160	2925	2925	2925	2925	0
64	20231204	173600	22697160	2925	2925	2925	2925	0
65	20231204	173500	22697160	2925	2925	2925	2925	0
66	20231204	173400	22697160	2925	2925	2925	2925	0
67	20231204	173300	22697160	2925	2925	2925	2925	0
68	20231204	173200	22697160	2925	2925	2925	2925	0
69	20231204	173100	22697160	2925	2925	2925	2925	0
70	20231204	173000	22697160	2925	2925	2925	2925	0
71	20231204	172900	22697160	2925	2925	2925	2925	0
72	20231204	172800	22697160	2925	2925	2925	2925	0
73	20231204	172700	22697160	2925	2925	2925	2925	0
74	20231204	172600	22697160	2925	2925	2925	2925	0
75	20231204	172500	22697160	2925	2925	2925	2925	0
76	20231204	172400	22697160	2925	2925	2925	2925	0
77	20231204	172300	22697160	2925	2925	2925	2925	0
78	20231204	172200	22697160	2925	2925	2925	2925	0
79	20231204	172100	22697160	2925	2925	2925	2925	0
80	20231204	172000	22697160	2925	2925	2925	2925	0
81	20231204	171900	22697160	2925	2925	2925	2925	0
82	20231204	171800	22697160	2925	2925	2925	2925	0
83	20231204	171700	22697160	2925	2925	2925	2925	0
84	20231204	171600	22697160	2925	2925	2925	2925	0
85	20231204	171500	22697160	2925	2925	2925	2925	0
86	20231204	171400	22697160	2925	2925	2925	2925	0
87	20231204	171300	22697160	2925	2925	2925	2925	0
88	20231204	171200	22697160	2925	2925	2925	2925	0
89	20231204	171100	22697160	2925	2925	2925	2925	0
90	20231204	171000	22697160	2925	2925	2925	2925	0
91	20231204	170900	22697160	2925	2925	2925	2925	0
92	20231204	170800	22697160	2925	2925	2925	2925	225
93	20231204	170700	22697160	2925	2925	2925	2925	0
94	20231204	170600	22697160	2925	2925	2925	2925	0
95	20231204	170500	22697160	2925	2925	2925	2925	0
96	20231204	170400	22697160	2925	2925	2925	2925	0
97	20231204	170300	22697160	2925	2925	2925	2925	0
98	20231204	170200	22697160	2925	2925	2925	2925	0
99	20231204	170100	22697160	2925	2925	2925	2925	0
100	20231204	170000	22697160	2925	2925	2925	2925	0
101	20231204	165900	22697160	2925	2925	2925	2925	0
102	20231204	165800	22697160	2925	2925	2925	2925	0
103	20231204	165700	22697160	2925	2925	2925	2925	0
104	20231204	165600	22697160	2925	2925	2925	2925	0
105	20231204	165500	22697160	2925	2925	2925	2925	0
106	20231204	165400	22697160	2925	2925	2925	2925	0
107	20231204	165300	22697160	2925	2925	2925	2925	0
108	20231204	165200	22697160	2925	2925	2925	2925	0
109	20231204	165100	22697160	2925	2925	2925	2925	0
110	20231204	165000	22697160	2925	2925	2925	2925	0
111	20231204	164900	22697160	2925	2925	2925	2925	0
112	20231204	164800	22697160	2925	2925	2925	2925	0
113	20231204	164700	22697160	2925	2925	2925	2925	0
114	20231204	164600	22697160	2925	2925	2925	2925	0
115	20231204	164500	22697160	2925	2925	2925	2925	0
116	20231204	164400	22697160	2925	2925	2925	2925	0
117	20231204	164300	22697160	2925	2925	2925	2925	0
118	20231204	164200	22697160	2925	2925	2925	2925	0
119	20231204	164100	22697160	2925	2925	2925	2925	0
120	20231204	164000	22697160	2925	2925	2925	2925	0
121	20231204	163900	22697160	2925	2925	2925	2925	0
122	20231204	163800	22697160	2925	2925	2925	2925	225
123	20231204	163700	22697160	2925	2925	2925	2925	0
124	20231204	163600	22697160	2925	2925	2925	2925	0
125	20231204	163500	22697160	2925	2925	2925	2925	0
126	20231204	163400	22697160	2925	2925	2925	2925	0
127	20231204	163300	22697160	2925	2925	2925	2925	0
128	20231204	163200	22697160	2925	2925	2925	2925	0
129	20231204	163100	22697160	2925	2925	2925	2925	0
130	20231204	163000	22697160	2925	2925	2925	2925	0
131	20231204	162900	22697160	2925	2925	2925	2925	0
132	20231204	162800	22697160	2925	2925	2925	2925	0
133	20231204	162700	22697160	2925	2925	2925	2925	0
134	20231204	162600	22697160	2925	2925	2925	2925	0
135	20231204	162500	22697160	2925	2925	2925	2925	0
136	20231204	162400	22697160	2925	2925	2925	2925	0
137	20231204	162300	22697160	2925	2925	2925	2925	0
138	20231204	162200	22697160	2925	2925	2925	2925	0
139	20231204	162100	22697160	2925	2925	2925	2925	0
140	20231204	162000	22697160	2925	2925	2925	2925	0
141	20231204	161900	22697160	2925	2925	2925	2925	0
142	20231204	161800	22697160	2925	2925	2925	2925	0
143	20231204	161700	22697160	2925	2925	2925	2925	0
144	20231204	161600	22697160	2925	2925	2925	2925	0
145	20231204	161500	22697160	2925	2925	2925	2925	0
146	20231204	161400	22697160	2925	2925	2925	2925	0
147	20231204	161300	22697160	2925	2925	2925	2925	0
148	20231204	161200	22697160	2925	2925	2925	2925	0
149	20231204	161100	22697160	2925	2925	2925	2925	0
150	20231204	161000	22697160	2925	2925	2925	2925	0
151	20231204	160900	22697160	2925	2925	2925	2925	0
152	20231204	160800	22697160	2925	2925	2925	2925	225
153	20231204	160700	22697160	2925	2925	2925	2925	0
154	20231204	160600	22697160	2925	2925	2925	2925	0
155	20231204	160500	22697160	2925	2925	2925	2925	0
156	20231204	160400	22697160	2925	2925	2925	2925	0
157	20231204	160300	22697160	2925	2925	2925	2925	0
158	20231204	160200	22697160	2925	2925	2925	2925	0
159	20231204	160100	22697160	2925	2925	2925	2925	0
160	20231204	160000	22697160	2925	2925	2925	2925	0
161	20231204	155900	22697160	2925	2925	2925	2925	0
162	20231204	155800	22697160	2925	2925	2925	2925	0
163	20231204	155700	22697160	2925	2925	2925	2925	0
164	20231204	155600	22697160	2925	2925	2925	2925	0
165	20231204	155500	22697160	2925	2925	2925	2925	0
166	20231204	155400	22697160	2925	2925	2925	2925	0
167	20231204	155300	22697160	2925	2925	2925	2925	0
168	20231204	155200	22697160	2925	2925	2925	2925	0
169	20231204	155100	22697160	2925	2925	2925	2925	0
170	20231204	155000	22697160	2925	2925	2925	2925	0
171	20231204	154900	22697160	2925	2925	2925	2925	0
172	20231204	154800	22697160	2925	2925	2925	2925	0
173	20231204	154700	22697160	2925	2925	2925	2925	0
174	20231204	154600	22697160	2925	2925	2925	2925	0
175	20231204	154500	22697160	2925	2925	2925	2925	0
176	20231204	154400	22697160	2925	2925	2925	2925	0
177	20231204	154300	22697160	2925	2925	2925	2925	0
178	20231204	154200	22697160	2925	2925	2925	2925	0
179	20231204	154100	22697160	2925	2925	2925	2925	0
180	20231204	154000	22697160	2925	2925	2925	2925	0
181	20231204	153900	22697160	2925	2925	2925	2925	0
182	20231204	153800	22697160	2925	2925	2925	2925	225
183	20231204	153700	22697160	2925	2925	2925	2925	0
184	20231204	153600	22697160	2925	2925	2925	2925	0
185	20231204	153500	22697160	2925	2925	2925	2925	0
186	20231204	153400	22697160	2925	2925	2925	2925	0
187	20231204	153300	22697160	2925	2925	2925	2925	0
188	20231204	153200	22697160	2925	2925	2925	2925	0
189	20231204	153100	22697160	2925	2925	2925	2925	0
190	20231204	153000	22697160	2925	2925	2925	2925	225
191	20231204	152900	22039035	2925	2925	2925	2925	0
192	20231204	152800	22039035	2925	2925	2925	2925	0
193	20231204	152700	22039035	2925	2925	2925	2925	0
194	20231204	152600	22039035	2925	2925	2925	2925	0
195	20231204	152500	22039035	2925	2925	2925	2925	0
196	20231204	152400	22039035	2925	2925	2925	2925	0
197	20231204	152300	22039035	2925	2925	2925	2925	0
198	20231204	152200	22039035	2925	2925	2925	2925	0
199	20231204	152100	22039035	2925	2925	2925	2925	0
200	20231204	152000	22039035	2925	2925	2925	2925	0
201	20231204	151900	22039035	2925	2925	2925	2925	0
202	20231204	151800	22039035	2925	2925	2925	2925	0
203	20231204	151700	22039035	2925	2925	2925	2925	0
204	20231204	151600	22039035	2925	2920	2925	2920	17
205	20231204	151500	21989390	2920	2920	2920	2920	0
206	20231204	151400	21989390	2920	2920	2920	2920	0
207	20231204	151300	21989390	2920	2920	2920	2920	0
208	20231204	151200	21989390	2920	2920	2920	2920	0
209	20231204	151100	21989390	2920	2920	2920	2920	0
210	20231204	151000	21989390	2920	2920	2920	2920	8
211	20231204	150900	21966030	2925	2925	2925	2925	0
212	20231204	150800	21966030	2925	2925	2925	2925	32
213	20231204	150700	21872430	2925	2925	2925	2925	0
214	20231204	150600	21872430	2925	2925	2925	2925	0
215	20231204	150500	21872430	2925	2925	2925	2925	10
216	20231204	150400	21843180	2925	2925	2925	2925	0
217	20231204	150300	21843180	2925	2925	2925	2925	185
218	20231204	150200	21302055	2930	2930	2930	2930	0
219	20231204	150100	21302055	2930	2930	2930	2930	0
220	20231204	150000	21302055	2930	2930	2930	2930	2
221	20231204	145900	21296195	2925	2925	2925	2925	0
222	20231204	145800	21296195	2925	2925	2925	2925	0
223	20231204	145700	21296195	2925	2925	2925	2925	0
224	20231204	145600	21296195	2925	2925	2925	2925	0
225	20231204	145500	21296195	2925	2925	2925	2925	0
226	20231204	145400	21296195	2925	2925	2925	2925	0
227	20231204	145300	21296195	2925	2925	2925	2925	0
228	20231204	145200	21296195	2925	2925	2925	2925	0
229	20231204	145100	21296195	2925	2925	2925	2925	0
230	20231204	145000	21296195	2925	2925	2925	2925	0
231	20231204	144900	21296195	2925	2925	2925	2925	0
232	20231204	144800	21296195	2925	2925	2925	2925	0
233	20231204	144700	21296195	2925	2925	2925	2925	0
234	20231204	144600	21296195	2925	2925	2925	2925	0
235	20231204	144500	21296195	2925	2925	2925	2925	0
236	20231204	144400	21296195	2925	2925	2925	2925	0
237	20231204	144300	21296195	2925	2925	2925	2925	0
238	20231204	144200	21296195	2925	2925	2925	2925	0
239	20231204	144100	21296195	2925	2925	2925	2925	0
240	20231204	144000	21296195	2925	2925	2925	2925	20
241	20231204	143900	21237695	2930	2930	2930	2930	0
242	20231204	143800	21237695	2930	2930	2930	2930	0
243	20231204	143700	21237695	2930	2930	2930	2930	0
244	20231204	143600	21237695	2930	2930	2930	2930	0
245	20231204	143500	21237695	2930	2930	2930	2930	0
246	20231204	143400	21237695	2930	2930	2930	2930	2
247	20231204	143300	21231835	2925	2925	2925	2925	0
248	20231204	143200	21231835	2925	2925	2925	2925	0
249	20231204	143100	21231835	2925	2925	2925	2925	1
250	20231204	143000	21228910	2925	2925	2925	2925	0
251	20231204	142900	21228910	2925	2925	2925	2925	0
252	20231204	142800	21228910	2925	2925	2925	2925	10
253	20231204	142700	21199660	2935	2935	2935	2935	0
254	20231204	142600	21199660	2935	2935	2935	2935	0
255	20231204	142500	21199660	2935	2935	2935	2935	0
256	20231204	142400	21199660	2935	2935	2935	2935	0
257	20231204	142300	21199660	2935	2935	2935	2935	0
258	20231204	142200	21199660	2935	2935	2935	2935	0
259	20231204	142100	21199660	2935	2935	2935	2935	0
260	20231204	142000	21199660	2935	2935	2935	2935	0
261	20231204	141900	21199660	2935	2935	2935	2935	0
262	20231204	141800	21199660	2935	2935	2935	2935	0
263	20231204	141700	21199660	2935	2935	2935	2935	0
264	20231204	141600	21199660	2935	2935	2935	2935	0
265	20231204	141500	21199660	2935	2935	2935	2935	0
266	20231204	141400	21199660	2935	2935	2935	2935	0
267	20231204	141300	21199660	2935	2935	2935	2935	0
268	20231204	141200	21199660	2935	2935	2935	2935	0
269	20231204	141100	21199660	2935	2935	2935	2935	0
270	20231204	141000	21199660	2935	2935	2935	2935	0
271	20231204	140900	21199660	2935	2935	2935	2935	0
272	20231204	140800	21199660	2935	2935	2935	2935	0
273	20231204	140700	21199660	2935	2935	2935	2935	0
274	20231204	140600	21199660	2935	2935	2935	2935	0
275	20231204	140500	21199660	2935	2935	2935	2935	0
276	20231204	140400	21199660	2935	2935	2935	2935	0
277	20231204	140300	21199660	2935	2935	2935	2935	0
278	20231204	140200	21199660	2935	2935	2935	2935	0
279	20231204	140100	21199660	2935	2935	2935	2935	0
280	20231204	140000	21199660	2935	2935	2935	2935	0
281	20231204	135900	21199660	2935	2935	2935	2935	0
282	20231204	135800	21199660	2935	2935	2935	2935	7
283	20231204	135700	21179115	2930	2930	2930	2930	0
284	20231204	135600	21179115	2930	2930	2930	2930	0
285	20231204	135500	21179115	2930	2930	2930	2930	0
286	20231204	135400	21179115	2930	2930	2930	2930	0
287	20231204	135300	21179115	2930	2930	2930	2930	0
288	20231204	135200	21179115	2930	2930	2930	2930	0
289	20231204	135100	21179115	2930	2930	2930	2930	0
290	20231204	135000	21179115	2930	2930	2930	2930	0
291	20231204	134900	21179115	2930	2930	2930	2930	0
292	20231204	134800	21179115	2930	2930	2930	2930	0
293	20231204	134700	21179115	2930	2930	2930	2930	0
294	20231204	134600	21179115	2930	2930	2930	2930	0
295	20231204	134500	21179115	2930	2930	2930	2930	0
296	20231204	134400	21179115	2930	2930	2930	2930	0
297	20231204	134300	21179115	2930	2930	2930	2930	8
298	20231204	134200	21155675	2930	2930	2930	2930	0
299	20231204	134100	21155675	2930	2930	2930	2930	0
300	20231204	134000	21155675	2930	2930	2930	2930	0
301	20231204	133900	21155675	2930	2930	2930	2930	0
302	20231204	133800	21155675	2930	2930	2930	2930	0
303	20231204	133700	21155675	2930	2930	2930	2930	0
304	20231204	133600	21155675	2930	2930	2930	2930	0
305	20231204	133500	21155675	2930	2930	2930	2930	0
306	20231204	133400	21155675	2930	2930	2930	2930	0
307	20231204	133300	21155675	2930	2930	2930	2930	0
308	20231204	133200	21155675	2930	2930	2930	2930	0
309	20231204	133100	21155675	2930	2930	2930	2930	0
310	20231204	133000	21155675	2930	2930	2930	2930	0
311	20231204	132900	21155675	2930	2930	2930	2930	2
312	20231204	132800	21149815	2935	2935	2935	2935	0
313	20231204	132700	21149815	2935	2935	2935	2935	0
314	20231204	132600	21149815	2935	2935	2935	2935	0
315	20231204	132500	21149815	2935	2935	2935	2935	0
316	20231204	132400	21149815	2935	2935	2935	2935	0
317	20231204	132300	21149815	2935	2935	2935	2935	0
318	20231204	132200	21149815	2935	2935	2935	2935	0
319	20231204	132100	21149815	2935	2935	2935	2935	0
320	20231204	132000	21149815	2935	2935	2935	2935	0
321	20231204	131900	21149815	2935	2935	2935	2935	0
322	20231204	131800	21149815	2935	2935	2935	2935	0
323	20231204	131700	21149815	2935	2935	2935	2935	0
324	20231204	131600	21149815	2935	2935	2935	2935	0
325	20231204	131500	21149815	2935	2935	2935	2935	0
326	20231204	131400	21149815	2935	2935	2935	2935	0
327	20231204	131300	21149815	2935	2935	2935	2935	0
328	20231204	131200	21149815	2935	2935	2935	2935	1
329	20231204	131100	21146880	2935	2935	2935	2935	2
330	20231204	131000	21141010	2930	2930	2930	2930	0
331	20231204	130900	21141010	2930	2930	2930	2930	0
332	20231204	130800	21141010	2930	2930	2930	2930	335
333	20231204	130700	20159460	2930	2930	2930	2930	0
334	20231204	130600	20159460	2930	2930	2930	2930	0
335	20231204	130500	20159460	2930	2930	2930	2930	0
336	20231204	130400	20159460	2930	2930	2930	2930	0
337	20231204	130300	20159460	2930	2930	2930	2930	0
338	20231204	130200	20159460	2930	2930	2930	2930	0
339	20231204	130100	20159460	2930	2930	2930	2930	0
340	20231204	130000	20159460	2930	2930	2930	2930	0
341	20231204	125900	20159460	2930	2930	2930	2930	0
342	20231204	125800	20159460	2930	2930	2930	2930	0
343	20231204	125700	20159460	2930	2930	2930	2930	0
344	20231204	125600	20159460	2930	2930	2930	2930	0
345	20231204	125500	20159460	2930	2930	2930	2930	0
346	20231204	125400	20159460	2930	2930	2930	2930	0
347	20231204	125300	20159460	2930	2930	2930	2930	0
348	20231204	125200	20159460	2930	2930	2930	2930	0
349	20231204	125100	20159460	2930	2930	2930	2930	0
350	20231204	125000	20159460	2930	2930	2930	2930	0
351	20231204	124900	20159460	2930	2930	2930	2930	0
352	20231204	124800	20159460	2930	2930	2930	2930	0
353	20231204	124700	20159460	2930	2930	2930	2930	0
354	20231204	124600	20159460	2930	2930	2930	2930	0
355	20231204	124500	20159460	2930	2930	2930	2930	0
356	20231204	124400	20159460	2930	2930	2930	2930	0
357	20231204	124300	20159460	2930	2930	2930	2930	0
358	20231204	124200	20159460	2930	2930	2930	2930	0
359	20231204	124100	20159460	2930	2930	2930	2930	0
360	20231204	124000	20159460	2930	2930	2930	2930	0
361	20231204	123900	20159460	2930	2930	2930	2930	0
362	20231204	123800	20159460	2930	2930	2930	2930	0
363	20231204	123700	20159460	2930	2930	2930	2930	0
364	20231204	123600	20159460	2930	2930	2930	2930	0
365	20231204	123500	20159460	2930	2930	2930	2930	331
366	20231204	123400	19189630	2930	2930	2930	2930	0
367	20231204	123300	19189630	2930	2930	2930	2930	0
368	20231204	123200	19189630	2930	2930	2930	2930	0
369	20231204	123100	19189630	2930	2930	2930	2930	0
370	20231204	123000	19189630	2930	2930	2930	2930	0
371	20231204	122900	19189630	2930	2930	2930	2930	0
372	20231204	122800	19189630	2930	2930	2930	2930	28
373	20231204	122700	19107590	2925	2930	2930	2925	3
374	20231204	122600	19098805	2935	2935	2935	2935	2
375	20231204	122500	19092935	2935	2935	2935	2935	1
376	20231204	122400	19090000	2930	2930	2930	2930	316
377	20231204	122300	18164120	2930	2930	2930	2930	0
378	20231204	122200	18164120	2930	2930	2930	2930	0
379	20231204	122100	18164120	2930	2930	2930	2930	0
380	20231204	122000	18164120	2930	2930	2930	2930	0
381	20231204	121900	18164120	2930	2930	2930	2930	0
382	20231204	121800	18164120	2930	2930	2930	2930	0
383	20231204	121700	18164120	2930	2930	2930	2930	0
384	20231204	121600	18164120	2930	2930	2930	2930	0
385	20231204	121500	18164120	2930	2930	2930	2930	0
386	20231204	121400	18164120	2930	2930	2930	2930	0
387	20231204	121300	18164120	2930	2930	2930	2930	0
388	20231204	121200	18164120	2930	2930	2930	2930	0
389	20231204	121100	18164120	2930	2930	2930	2930	0
390	20231204	121000	18164120	2930	2930	2930	2930	0
391	20231204	120900	18164120	2930	2930	2930	2930	0
392	20231204	120800	18164120	2930	2930	2930	2930	0
393	20231204	120700	18164120	2930	2930	2930	2930	0
394	20231204	120600	18164120	2930	2930	2930	2930	390
395	20231204	120500	17021420	2925	2925	2925	2925	0
396	20231204	120400	17021420	2925	2925	2925	2925	0
397	20231204	120300	17021420	2925	2925	2925	2925	0
398	20231204	120200	17021420	2925	2925	2925	2925	8
399	20231204	120100	16998020	2925	2925	2925	2925	0
400	20231204	120000	16998020	2925	2925	2925	2925	1
401	20231204	115900	16995095	2930	2930	2930	2930	0
402	20231204	115800	16995095	2930	2930	2930	2930	0
403	20231204	115700	16995095	2930	2930	2930	2930	0
404	20231204	115600	16995095	2930	2930	2930	2930	0
405	20231204	115500	16995095	2930	2930	2930	2930	1
406	20231204	115400	16992165	2930	2930	2930	2930	0
407	20231204	115300	16992165	2930	2930	2930	2930	0
408	20231204	115200	16992165	2930	2930	2930	2930	0
409	20231204	115100	16992165	2930	2930	2930	2930	0
410	20231204	115000	16992165	2930	2930	2930	2930	5
411	20231204	114900	16977515	2930	2930	2930	2930	0
412	20231204	114800	16977515	2930	2930	2930	2930	0
413	20231204	114700	16977515	2930	2930	2930	2930	0
414	20231204	114600	16977515	2930	2930	2930	2930	2
415	20231204	114500	16971655	2925	2925	2925	2925	801
416	20231204	114400	14628730	2925	2925	2925	2925	2
417	20231204	114300	14622880	2910	2910	2910	2910	0
418	20231204	114200	14622880	2910	2910	2910	2910	0
419	20231204	114100	14622880	2910	2910	2910	2910	0
420	20231204	114000	14622880	2910	2915	2915	2910	1382
421	20231204	113900	10600880	2920	2920	2920	2920	0
422	20231204	113800	10600880	2920	2920	2920	2920	0
423	20231204	113700	10600880	2920	2920	2920	2920	0
424	20231204	113600	10600880	2920	2920	2920	2920	0
425	20231204	113500	10600880	2920	2920	2920	2920	0
426	20231204	113400	10600880	2920	2920	2920	2920	130
427	20231204	113300	10221280	2920	2920	2920	2920	0
428	20231204	113200	10221280	2920	2920	2920	2920	0
429	20231204	113100	10221280	2920	2920	2920	2920	0
430	20231204	113000	10221280	2920	2920	2920	2920	0
431	20231204	112900	10221280	2920	2920	2920	2920	0
432	20231204	112800	10221280	2920	2920	2920	2920	0
433	20231204	112700	10221280	2920	2920	2920	2920	68
434	20231204	112600	10022720	2910	2910	2910	2910	0
435	20231204	112500	10022720	2910	2910	2910	2910	0
436	20231204	112400	10022720	2910	2910	2910	2910	6
437	20231204	112300	10005260	2920	2920	2920	2920	0
438	20231204	112200	10005260	2920	2920	2920	2920	0
439	20231204	112100	10005260	2920	2920	2920	2920	0
440	20231204	112000	10005260	2920	2910	2920	2910	502
441	20231204	111900	8544420	2920	2920	2920	2920	0
442	20231204	111800	8544420	2920	2920	2920	2920	0
443	20231204	111700	8544420	2920	2920	2920	2920	2
444	20231204	111600	8538580	2910	2925	2925	2910	20
445	20231204	111500	8480330	2925	2925	2925	2925	0
446	20231204	111400	8480330	2925	2925	2925	2925	0
447	20231204	111300	8480330	2925	2925	2925	2925	0
448	20231204	111200	8480330	2925	2925	2925	2925	0
449	20231204	111100	8480330	2925	2925	2925	2925	0
450	20231204	111000	8480330	2925	2925	2925	2925	0
451	20231204	110900	8480330	2925	2925	2925	2925	0
452	20231204	110800	8480330	2925	2925	2925	2925	0
453	20231204	110700	8480330	2925	2925	2925	2925	0
454	20231204	110600	8480330	2925	2925	2925	2925	2
455	20231204	110500	8474480	2910	2915	2915	2910	29
456	20231204	110400	8389965	2925	2925	2925	2925	0
457	20231204	110300	8389965	2925	2925	2925	2925	0
458	20231204	110200	8389965	2925	2925	2925	2925	0
459	20231204	110100	8389965	2925	2925	2925	2925	0
460	20231204	110000	8389965	2925	2920	2925	2920	276
461	20231204	105900	7584035	2920	2920	2920	2920	0
462	20231204	105800	7584035	2920	2920	2920	2920	0
463	20231204	105700	7584035	2920	2920	2920	2920	0
464	20231204	105600	7584035	2920	2920	2920	2920	74
465	20231204	105500	7367955	2920	2920	2920	2920	0
466	20231204	105400	7367955	2920	2920	2920	2920	0
467	20231204	105300	7367955	2920	2920	2920	2920	0
468	20231204	105200	7367955	2920	2920	2920	2920	0
469	20231204	105100	7367955	2920	2920	2920	2920	23
470	20231204	105000	7300795	2915	2915	2915	2915	5
471	20231204	104900	7286220	2915	2915	2915	2915	140
472	20231204	104800	6878120	2920	2920	2920	2920	0
473	20231204	104700	6878120	2920	2920	2920	2920	2
474	20231204	104600	6872280	2905	2905	2905	2905	0
475	20231204	104500	6872280	2905	2905	2905	2905	0
476	20231204	104400	6872280	2905	2910	2910	2905	748
477	20231204	104300	4698140	2915	2915	2915	2915	0
478	20231204	104200	4698140	2915	2915	2915	2915	0
479	20231204	104100	4698140	2915	2915	2915	2915	252
480	20231204	104000	3963560	2915	2915	2915	2915	0
481	20231204	103900	3963560	2915	2915	2915	2915	0
482	20231204	103800	3963560	2915	2915	2915	2915	0
483	20231204	103700	3963560	2915	2915	2915	2915	0
484	20231204	103600	3963560	2915	2915	2915	2915	0
485	20231204	103500	3963560	2915	2915	2915	2915	0
486	20231204	103400	3963560	2915	2915	2915	2915	0
487	20231204	103300	3963560	2915	2915	2915	2915	0
488	20231204	103200	3963560	2915	2915	2915	2915	156
489	20231204	103100	3508820	2920	2920	2920	2920	0
490	20231204	103000	3508820	2920	2920	2920	2920	0
491	20231204	102900	3508820	2920	2920	2920	2920	0
492	20231204	102800	3508820	2920	2920	2920	2920	0
493	20231204	102700	3508820	2920	2920	2920	2920	0
494	20231204	102600	3508820	2920	2920	2920	2920	0
495	20231204	102500	3508820	2920	2920	2920	2920	0
496	20231204	102400	3508820	2920	2920	2920	2920	0
497	20231204	102300	3508820	2920	2920	2920	2920	0
498	20231204	102200	3508820	2920	2920	2920	2920	0
499	20231204	102100	3508820	2920	2920	2920	2920	0
500	20231204	102000	3508820	2920	2920	2920	2920	2
501	20231204	101900	3502980	2920	2920	2920	2920	0
502	20231204	101800	3502980	2920	2920	2920	2920	0
503	20231204	101700	3502980	2920	2920	2920	2920	60
504	20231204	101600	3327780	2920	2920	2920	2920	50
505	20231204	101500	3181780	2920	2920	2920	2920	36
506	20231204	101400	3076660	2920	2920	2920	2920	0
507	20231204	101300	3076660	2920	2920	2920	2920	0
508	20231204	101200	3076660	2920	2920	2920	2920	0
509	20231204	101100	3076660	2920	2920	2920	2920	0
510	20231204	101000	3076660	2920	2920	2920	2920	0
511	20231204	100900	3076660	2920	2920	2920	2920	0
512	20231204	100800	3076660	2920	2920	2920	2920	0
513	20231204	100700	3076660	2920	2920	2920	2920	0
514	20231204	100600	3076660	2920	2920	2920	2920	0
515	20231204	100500	3076660	2920	2920	2920	2920	150
516	20231204	100400	2638660	2920	2920	2920	2920	50
517	20231204	100300	2492660	2920	2920	2920	2920	0
518	20231204	100200	2492660	2920	2920	2920	2920	0
519	20231204	100100	2492660	2920	2920	2920	2920	30
520	20231204	100000	2405060	2920	2920	2920	2920	0
521	20231204	095900	2405060	2920	2920	2920	2920	27
522	20231204	095800	2326220	2925	2925	2925	2925	0
523	20231204	095700	2326220	2925	2925	2925	2925	0
524	20231204	095600	2326220	2925	2925	2925	2925	0
525	20231204	095500	2326220	2925	2925	2925	2925	0
526	20231204	095400	2326220	2925	2925	2925	2925	0
527	20231204	095300	2326220	2925	2925	2925	2925	0
528	20231204	095200	2326220	2925	2925	2925	2925	0
529	20231204	095100	2326220	2925	2925	2925	2925	0
530	20231204	095000	2326220	2925	2925	2925	2925	0
531	20231204	094900	2326220	2925	2925	2925	2925	156
532	20231204	094800	1869920	2925	2925	2925	2925	17
533	20231204	094700	1820195	2920	2920	2920	2920	36
534	20231204	094600	1715075	2920	2920	2920	2920	0
535	20231204	094500	1715075	2920	2920	2920	2920	0
536	20231204	094400	1715075	2920	2920	2920	2920	0
537	20231204	094300	1715075	2920	2920	2920	2920	0
538	20231204	094200	1715075	2920	2920	2920	2920	0
539	20231204	094100	1715075	2920	2920	2920	2920	0
540	20231204	094000	1715075	2920	2920	2920	2920	0
541	20231204	093900	1715075	2920	2920	2920	2920	0
542	20231204	093800	1715075	2920	2920	2920	2920	100
543	20231204	093700	1423075	2920	2920	2920	2920	0
544	20231204	093600	1423075	2920	2920	2920	2920	0
545	20231204	093500	1423075	2920	2920	2920	2920	0
546	20231204	093400	1423075	2920	2920	2920	2920	2
547	20231204	093300	1417235	2925	2920	2925	2920	40
548	20231204	093200	1300290	2925	2925	2925	2925	0
549	20231204	093100	1300290	2925	2925	2925	2925	168
550	20231204	093000	808890	2930	2930	2930	2930	2
551	20231204	092900	803030	2930	2930	2930	2930	0
552	20231204	092800	803030	2930	2930	2930	2930	0
553	20231204	092700	803030	2930	2930	2930	2930	0
554	20231204	092600	803030	2930	2930	2930	2930	0
555	20231204	092500	803030	2930	2930	2930	2930	0
556	20231204	092400	803030	2930	2930	2930	2930	0
557	20231204	092300	803030	2930	2930	2930	2930	0
558	20231204	092200	803030	2930	2930	2930	2930	2
559	20231204	092100	797170	2925	2925	2925	2925	7
560	20231204	092000	776695	2925	2925	2925	2925	3
561	20231204	091900	767920	2925	2925	2925	2925	0
562	20231204	091800	767920	2925	2925	2925	2925	125
563	20231204	091700	402295	2925	2925	2925	2925	0
564	20231204	091600	402295	2925	2925	2925	2925	0
565	20231204	091500	402295	2925	2925	2925	2925	13
566	20231204	091400	364270	2925	2925	2925	2925	0
567	20231204	091300	364270	2925	2925	2925	2925	0
568	20231204	091200	364270	2925	2925	2925	2925	0
569	20231204	091100	364270	2925	2925	2925	2925	0
570	20231204	091000	364270	2925	2925	2925	2925	0
571	20231204	090900	364270	2925	2925	2925	2925	0
572	20231204	090800	364270	2925	2925	2925	2925	0
573	20231204	090700	364270	2925	2925	2925	2925	0
574	20231204	090600	364270	2925	2925	2925	2925	0
575	20231204	090500	364270	2925	2925	2925	2925	0
576	20231204	090400	364270	2925	2925	2925	2925	0
577	20231204	090300	364270	2925	2925	2925	2925	2
578	20231204	090200	358420	2925	2920	2925	2920	17
579	20231204	090100	308715	2900	2915	2915	2900	70
580	20231204	090000	105480	2930	2930	2930	2930	36