KissMeData/002920/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183800	64694355	2930	2930	2930	2930	301
3	20231201	183700	64694355	2930	2930	2930	2930	0
4	20231201	183600	64694355	2930	2930	2930	2930	0
5	20231201	183500	64694355	2930	2930	2930	2930	0
6	20231201	183400	64694355	2930	2930	2930	2930	0
7	20231201	183300	64694355	2930	2930	2930	2930	0
8	20231201	183200	64694355	2930	2930	2930	2930	0
9	20231201	183100	64694355	2930	2930	2930	2930	0
10	20231201	183000	64694355	2930	2930	2930	2930	0
11	20231201	182900	64694355	2930	2930	2930	2930	0
12	20231201	182800	64694355	2930	2930	2930	2930	0
13	20231201	182700	64694355	2930	2930	2930	2930	0
14	20231201	182600	64694355	2930	2930	2930	2930	0
15	20231201	182500	64694355	2930	2930	2930	2930	0
16	20231201	182400	64694355	2930	2930	2930	2930	0
17	20231201	182300	64694355	2930	2930	2930	2930	0
18	20231201	182200	64694355	2930	2930	2930	2930	0
19	20231201	182100	64694355	2930	2930	2930	2930	0
20	20231201	182000	64694355	2930	2930	2930	2930	0
21	20231201	181900	64694355	2930	2930	2930	2930	0
22	20231201	181800	64694355	2930	2930	2930	2930	0
23	20231201	181700	64694355	2930	2930	2930	2930	0
24	20231201	181600	64694355	2930	2930	2930	2930	0
25	20231201	181500	64694355	2930	2930	2930	2930	0
26	20231201	181400	64694355	2930	2930	2930	2930	0
27	20231201	181300	64694355	2930	2930	2930	2930	0
28	20231201	181200	64694355	2930	2930	2930	2930	0
29	20231201	181100	64694355	2930	2930	2930	2930	0
30	20231201	181000	64694355	2930	2930	2930	2930	0
31	20231201	180900	64694355	2930	2930	2930	2930	0
32	20231201	180800	64694355	2930	2930	2930	2930	301
33	20231201	180700	64694355	2930	2930	2930	2930	0
34	20231201	180600	64694355	2930	2930	2930	2930	0
35	20231201	180500	64694355	2930	2930	2930	2930	0
36	20231201	180400	64694355	2930	2930	2930	2930	0
37	20231201	180300	64694355	2930	2930	2930	2930	0
38	20231201	180200	64694355	2930	2930	2930	2930	0
39	20231201	180100	64694355	2930	2930	2930	2930	0
40	20231201	180000	64694355	2930	2930	2930	2930	0
41	20231201	175900	64694355	2930	2930	2930	2930	0
42	20231201	175800	64694355	2930	2930	2930	2930	0
43	20231201	175700	64694355	2930	2930	2930	2930	0
44	20231201	175600	64694355	2930	2930	2930	2930	0
45	20231201	175500	64694355	2930	2930	2930	2930	0
46	20231201	175400	64694355	2930	2930	2930	2930	0
47	20231201	175300	64694355	2930	2930	2930	2930	0
48	20231201	175200	64694355	2930	2930	2930	2930	0
49	20231201	175100	64694355	2930	2930	2930	2930	0
50	20231201	175000	64694355	2930	2930	2930	2930	0
51	20231201	174900	64694355	2930	2930	2930	2930	0
52	20231201	174800	64694355	2930	2930	2930	2930	0
53	20231201	174700	64694355	2930	2930	2930	2930	0
54	20231201	174600	64694355	2930	2930	2930	2930	0
55	20231201	174500	64694355	2930	2930	2930	2930	0
56	20231201	174400	64694355	2930	2930	2930	2930	0
57	20231201	174300	64694355	2930	2930	2930	2930	0
58	20231201	174200	64694355	2930	2930	2930	2930	0
59	20231201	174100	64694355	2930	2930	2930	2930	0
60	20231201	174000	64694355	2930	2930	2930	2930	0
61	20231201	173900	64694355	2930	2930	2930	2930	0
62	20231201	173800	64694355	2930	2930	2930	2930	301
63	20231201	173700	64694355	2930	2930	2930	2930	0
64	20231201	173600	64694355	2930	2930	2930	2930	0
65	20231201	173500	64694355	2930	2930	2930	2930	0
66	20231201	173400	64694355	2930	2930	2930	2930	0
67	20231201	173300	64694355	2930	2930	2930	2930	0
68	20231201	173200	64694355	2930	2930	2930	2930	0
69	20231201	173100	64694355	2930	2930	2930	2930	0
70	20231201	173000	64694355	2930	2930	2930	2930	0
71	20231201	172900	64694355	2930	2930	2930	2930	0
72	20231201	172800	64694355	2930	2930	2930	2930	0
73	20231201	172700	64694355	2930	2930	2930	2930	0
74	20231201	172600	64694355	2930	2930	2930	2930	0
75	20231201	172500	64694355	2930	2930	2930	2930	0
76	20231201	172400	64694355	2930	2930	2930	2930	0
77	20231201	172300	64694355	2930	2930	2930	2930	0
78	20231201	172200	64694355	2930	2930	2930	2930	0
79	20231201	172100	64694355	2930	2930	2930	2930	0
80	20231201	172000	64694355	2930	2930	2930	2930	0
81	20231201	171900	64694355	2930	2930	2930	2930	0
82	20231201	171800	64694355	2930	2930	2930	2930	0
83	20231201	171700	64694355	2930	2930	2930	2930	0
84	20231201	171600	64694355	2930	2930	2930	2930	0
85	20231201	171500	64694355	2930	2930	2930	2930	0
86	20231201	171400	64694355	2930	2930	2930	2930	0
87	20231201	171300	64694355	2930	2930	2930	2930	0
88	20231201	171200	64694355	2930	2930	2930	2930	0
89	20231201	171100	64694355	2930	2930	2930	2930	0
90	20231201	171000	64694355	2930	2930	2930	2930	0
91	20231201	170900	64694355	2930	2930	2930	2930	0
92	20231201	170800	64694355	2930	2930	2930	2930	301
93	20231201	170700	64694355	2930	2930	2930	2930	0
94	20231201	170600	64694355	2930	2930	2930	2930	0
95	20231201	170500	64694355	2930	2930	2930	2930	0
96	20231201	170400	64694355	2930	2930	2930	2930	0
97	20231201	170300	64694355	2930	2930	2930	2930	0
98	20231201	170200	64694355	2930	2930	2930	2930	0
99	20231201	170100	64694355	2930	2930	2930	2930	0
100	20231201	170000	64694355	2930	2930	2930	2930	0
101	20231201	165900	64694355	2930	2930	2930	2930	0
102	20231201	165800	64694355	2930	2930	2930	2930	0
103	20231201	165700	64694355	2930	2930	2930	2930	0
104	20231201	165600	64694355	2930	2930	2930	2930	0
105	20231201	165500	64694355	2930	2930	2930	2930	0
106	20231201	165400	64694355	2930	2930	2930	2930	0
107	20231201	165300	64694355	2930	2930	2930	2930	0
108	20231201	165200	64694355	2930	2930	2930	2930	0
109	20231201	165100	64694355	2930	2930	2930	2930	0
110	20231201	165000	64694355	2930	2930	2930	2930	0
111	20231201	164900	64694355	2930	2930	2930	2930	0
112	20231201	164800	64694355	2930	2930	2930	2930	0
113	20231201	164700	64694355	2930	2930	2930	2930	0
114	20231201	164600	64694355	2930	2930	2930	2930	0
115	20231201	164500	64694355	2930	2930	2930	2930	0
116	20231201	164400	64694355	2930	2930	2930	2930	0
117	20231201	164300	64694355	2930	2930	2930	2930	0
118	20231201	164200	64694355	2930	2930	2930	2930	0
119	20231201	164100	64694355	2930	2930	2930	2930	0
120	20231201	164000	64694355	2930	2930	2930	2930	0
121	20231201	163900	64694355	2930	2930	2930	2930	0
122	20231201	163800	64694355	2930	2930	2930	2930	301
123	20231201	163700	64694355	2930	2930	2930	2930	0
124	20231201	163600	64694355	2930	2930	2930	2930	0
125	20231201	163500	64694355	2930	2930	2930	2930	0
126	20231201	163400	64694355	2930	2930	2930	2930	0
127	20231201	163300	64694355	2930	2930	2930	2930	0
128	20231201	163200	64694355	2930	2930	2930	2930	0
129	20231201	163100	64694355	2930	2930	2930	2930	0
130	20231201	163000	64694355	2930	2930	2930	2930	0
131	20231201	162900	64694355	2930	2930	2930	2930	0
132	20231201	162800	64694355	2930	2930	2930	2930	0
133	20231201	162700	64694355	2930	2930	2930	2930	0
134	20231201	162600	64694355	2930	2930	2930	2930	0
135	20231201	162500	64694355	2930	2930	2930	2930	0
136	20231201	162400	64694355	2930	2930	2930	2930	0
137	20231201	162300	64694355	2930	2930	2930	2930	0
138	20231201	162200	64694355	2930	2930	2930	2930	0
139	20231201	162100	64694355	2930	2930	2930	2930	0
140	20231201	162000	64694355	2930	2930	2930	2930	0
141	20231201	161900	64694355	2930	2930	2930	2930	0
142	20231201	161800	64694355	2930	2930	2930	2930	0
143	20231201	161700	64694355	2930	2930	2930	2930	0
144	20231201	161600	64694355	2930	2930	2930	2930	0
145	20231201	161500	64694355	2930	2930	2930	2930	0
146	20231201	161400	64694355	2930	2930	2930	2930	0
147	20231201	161300	64694355	2930	2930	2930	2930	0
148	20231201	161200	64694355	2930	2930	2930	2930	0
149	20231201	161100	64694355	2930	2930	2930	2930	0
150	20231201	161000	64694355	2930	2930	2930	2930	0
151	20231201	160900	64694355	2930	2930	2930	2930	0
152	20231201	160800	64694355	2930	2930	2930	2930	301
153	20231201	160700	64694355	2930	2930	2930	2930	0
154	20231201	160600	64694355	2930	2930	2930	2930	0
155	20231201	160500	64694355	2930	2930	2930	2930	0
156	20231201	160400	64694355	2930	2930	2930	2930	0
157	20231201	160300	64694355	2930	2930	2930	2930	0
158	20231201	160200	64694355	2930	2930	2930	2930	0
159	20231201	160100	64694355	2930	2930	2930	2930	0
160	20231201	160000	64694355	2930	2930	2930	2930	0
161	20231201	155900	64694355	2930	2930	2930	2930	0
162	20231201	155800	64694355	2930	2930	2930	2930	0
163	20231201	155700	64694355	2930	2930	2930	2930	0
164	20231201	155600	64694355	2930	2930	2930	2930	0
165	20231201	155500	64694355	2930	2930	2930	2930	0
166	20231201	155400	64694355	2930	2930	2930	2930	0
167	20231201	155300	64694355	2930	2930	2930	2930	0
168	20231201	155200	64694355	2930	2930	2930	2930	0
169	20231201	155100	64694355	2930	2930	2930	2930	0
170	20231201	155000	64694355	2930	2930	2930	2930	0
171	20231201	154900	64694355	2930	2930	2930	2930	0
172	20231201	154800	64694355	2930	2930	2930	2930	0
173	20231201	154700	64694355	2930	2930	2930	2930	0
174	20231201	154600	64694355	2930	2930	2930	2930	0
175	20231201	154500	64694355	2930	2930	2930	2930	0
176	20231201	154400	64694355	2930	2930	2930	2930	0
177	20231201	154300	64694355	2930	2930	2930	2930	0
178	20231201	154200	64694355	2930	2930	2930	2930	0
179	20231201	154100	64694355	2930	2930	2930	2930	0
180	20231201	154000	64694355	2930	2930	2930	2930	0
181	20231201	153900	64694355	2930	2930	2930	2930	0
182	20231201	153800	64694355	2930	2930	2930	2930	301
183	20231201	153700	64694355	2930	2930	2930	2930	0
184	20231201	153600	64694355	2930	2930	2930	2930	0
185	20231201	153500	64694355	2930	2930	2930	2930	0
186	20231201	153400	64694355	2930	2930	2930	2930	0
187	20231201	153300	64694355	2930	2930	2930	2930	0
188	20231201	153200	64694355	2930	2930	2930	2930	0
189	20231201	153100	64694355	2930	2930	2930	2930	0
190	20231201	153000	64694355	2930	2930	2930	2930	301
191	20231201	152900	63812425	2930	2930	2930	2930	0
192	20231201	152800	63812425	2930	2930	2930	2930	0
193	20231201	152700	63812425	2930	2930	2930	2930	0
194	20231201	152600	63812425	2930	2930	2930	2930	0
195	20231201	152500	63812425	2930	2930	2930	2930	0
196	20231201	152400	63812425	2930	2930	2930	2930	0
197	20231201	152300	63812425	2930	2930	2930	2930	0
198	20231201	152200	63812425	2930	2930	2930	2930	0
199	20231201	152100	63812425	2930	2930	2930	2930	0
200	20231201	152000	63812425	2930	2930	2930	2930	0
201	20231201	151900	63812425	2930	2930	2930	2930	0
202	20231201	151800	63812425	2930	2930	2930	2930	0
203	20231201	151700	63812425	2930	2930	2930	2930	0
204	20231201	151600	63812425	2930	2930	2930	2930	0
205	20231201	151500	63812425	2930	2930	2930	2930	0
206	20231201	151400	63812425	2930	2930	2930	2930	20
207	20231201	151300	63753825	2935	2935	2935	2935	0
208	20231201	151200	63753825	2935	2935	2935	2935	0
209	20231201	151100	63753825	2935	2935	2935	2935	0
210	20231201	151000	63753825	2935	2935	2935	2935	0
211	20231201	150900	63753825	2935	2935	2935	2935	1
212	20231201	150800	63750890	2930	2930	2930	2930	0
213	20231201	150700	63750890	2930	2930	2930	2930	0
214	20231201	150600	63750890	2930	2930	2930	2930	147
215	20231201	150500	63320180	2930	2930	2930	2930	0
216	20231201	150400	63320180	2930	2930	2930	2930	0
217	20231201	150300	63320180	2930	2930	2930	2930	151
218	20231201	150200	62877750	2930	2930	2930	2930	0
219	20231201	150100	62877750	2930	2930	2930	2930	0
220	20231201	150000	62877750	2930	2930	2930	2930	0
221	20231201	145900	62877750	2930	2930	2930	2930	0
222	20231201	145800	62877750	2930	2930	2930	2930	0
223	20231201	145700	62877750	2930	2930	2930	2930	337
224	20231201	145600	61890340	2930	2930	2930	2930	6
225	20231201	145500	61872760	2930	2930	2930	2930	2
226	20231201	145400	61866900	2935	2935	2935	2935	0
227	20231201	145300	61866900	2935	2935	2935	2935	0
228	20231201	145200	61866900	2935	2935	2935	2935	0
229	20231201	145100	61866900	2935	2935	2935	2935	300
230	20231201	145000	60986400	2935	2935	2935	2935	0
231	20231201	144900	60986400	2935	2935	2935	2935	0
232	20231201	144800	60986400	2935	2935	2935	2935	0
233	20231201	144700	60986400	2935	2935	2935	2935	0
234	20231201	144600	60986400	2935	2935	2935	2935	0
235	20231201	144500	60986400	2935	2935	2935	2935	0
236	20231201	144400	60986400	2935	2935	2935	2935	17
237	20231201	144300	60936505	2930	2930	2930	2930	0
238	20231201	144200	60936505	2930	2930	2930	2930	0
239	20231201	144100	60936505	2930	2930	2930	2930	0
240	20231201	144000	60936505	2930	2930	2930	2930	0
241	20231201	143900	60936505	2930	2930	2930	2930	30
242	20231201	143800	60848605	2930	2930	2930	2930	0
243	20231201	143700	60848605	2930	2930	2930	2930	4
244	20231201	143600	60836885	2925	2925	2925	2925	0
245	20231201	143500	60836885	2925	2930	2930	2925	2
246	20231201	143400	60831030	2935	2935	2935	2935	0
247	20231201	143300	60831030	2935	2935	2935	2935	0
248	20231201	143200	60831030	2935	2930	2935	2930	7
249	20231201	143100	60810510	2930	2930	2930	2930	205
250	20231201	143000	60209860	2930	2930	2930	2930	1
251	20231201	142900	60206930	2930	2930	2930	2930	0
252	20231201	142800	60206930	2930	2930	2930	2930	3
253	20231201	142700	60198140	2930	2930	2930	2930	0
254	20231201	142600	60198140	2930	2930	2930	2930	0
255	20231201	142500	60198140	2930	2930	2930	2930	0
256	20231201	142400	60198140	2930	2930	2930	2930	0
257	20231201	142300	60198140	2930	2930	2930	2930	0
258	20231201	142200	60198140	2930	2930	2930	2930	0
259	20231201	142100	60198140	2930	2930	2930	2930	0
260	20231201	142000	60198140	2930	2930	2930	2930	0
261	20231201	141900	60198140	2930	2930	2930	2930	0
262	20231201	141800	60198140	2930	2930	2930	2930	173
263	20231201	141700	59691250	2930	2930	2930	2930	54
264	20231201	141600	59533030	2930	2930	2930	2930	0
265	20231201	141500	59533030	2930	2930	2930	2930	0
266	20231201	141400	59533030	2930	2930	2930	2930	73
267	20231201	141300	59319140	2925	2925	2925	2925	0
268	20231201	141200	59319140	2925	2925	2925	2925	0
269	20231201	141100	59319140	2925	2925	2925	2925	0
270	20231201	141000	59319140	2925	2925	2925	2925	0
271	20231201	140900	59319140	2925	2925	2925	2925	0
272	20231201	140800	59319140	2925	2925	2925	2925	100
273	20231201	140700	59026640	2925	2925	2925	2925	0
274	20231201	140600	59026640	2925	2925	2925	2925	0
275	20231201	140500	59026640	2925	2925	2925	2925	0
276	20231201	140400	59026640	2925	2925	2925	2925	0
277	20231201	140300	59026640	2925	2925	2925	2925	0
278	20231201	140200	59026640	2925	2925	2925	2925	0
279	20231201	140100	59026640	2925	2925	2925	2925	1
280	20231201	140000	59023715	2930	2930	2930	2930	0
281	20231201	135900	59023715	2930	2930	2930	2930	2
282	20231201	135800	59017855	2925	2925	2925	2925	0
283	20231201	135700	59017855	2925	2925	2925	2925	0
284	20231201	135600	59017855	2925	2925	2925	2925	1
285	20231201	135500	59014930	2930	2930	2930	2930	0
286	20231201	135400	59014930	2930	2930	2930	2930	0
287	20231201	135300	59014930	2930	2930	2930	2930	0
288	20231201	135200	59014930	2930	2930	2930	2930	0
289	20231201	135100	59014930	2930	2930	2930	2930	0
290	20231201	135000	59014930	2930	2930	2930	2930	0
291	20231201	134900	59014930	2930	2930	2930	2930	2
292	20231201	134800	59009070	2925	2925	2925	2925	0
293	20231201	134700	59009070	2925	2925	2925	2925	0
294	20231201	134600	59009070	2925	2925	2925	2925	0
295	20231201	134500	59009070	2925	2925	2925	2925	0
296	20231201	134400	59009070	2925	2925	2925	2925	0
297	20231201	134300	59009070	2925	2925	2925	2925	0
298	20231201	134200	59009070	2925	2925	2925	2925	1
299	20231201	134100	59006145	2930	2930	2930	2930	2
300	20231201	134000	59000285	2915	2915	2915	2915	0
301	20231201	133900	59000285	2915	2930	2930	2915	11
302	20231201	133800	58968150	2930	2930	2930	2930	0
303	20231201	133700	58968150	2930	2930	2930	2930	0
304	20231201	133600	58968150	2930	2930	2930	2930	0
305	20231201	133500	58968150	2930	2930	2930	2930	274
306	20231201	133400	58165330	2920	2920	2920	2920	0
307	20231201	133300	58165330	2920	2920	2920	2920	0
308	20231201	133200	58165330	2920	2920	2920	2920	276
309	20231201	133100	57359410	2920	2920	2920	2920	20
310	20231201	133000	57301010	2930	2930	2930	2930	0
311	20231201	132900	57301010	2930	2930	2930	2930	0
312	20231201	132800	57301010	2930	2930	2930	2930	0
313	20231201	132700	57301010	2930	2930	2930	2930	0
314	20231201	132600	57301010	2930	2930	2930	2930	20
315	20231201	132500	57242410	2930	2930	2930	2930	20
316	20231201	132400	57183810	2935	2935	2935	2935	0
317	20231201	132300	57183810	2935	2935	2935	2935	0
318	20231201	132200	57183810	2935	2935	2935	2935	0
319	20231201	132100	57183810	2935	2935	2935	2935	0
320	20231201	132000	57183810	2935	2935	2935	2935	0
321	20231201	131900	57183810	2935	2935	2935	2935	0
322	20231201	131800	57183810	2935	2930	2935	2930	502
323	20231201	131700	55712940	2935	2935	2935	2935	0
324	20231201	131600	55712940	2935	2935	2935	2935	0
325	20231201	131500	55712940	2935	2935	2935	2935	0
326	20231201	131400	55712940	2935	2930	2935	2930	402
327	20231201	131300	54535075	2930	2930	2930	2930	650
328	20231201	131200	52630575	2930	2930	2930	2930	0
329	20231201	131100	52630575	2930	2930	2930	2930	250
330	20231201	131000	51898075	2930	2930	2930	2930	527
331	20231201	130900	50353965	2930	2930	2930	2930	748
332	20231201	130800	48162325	2930	2930	2930	2930	0
333	20231201	130700	48162325	2930	2930	2930	2930	0
334	20231201	130600	48162325	2930	2930	2930	2930	0
335	20231201	130500	48162325	2930	2930	2930	2930	3
336	20231201	130400	48153535	2930	2930	2930	2930	0
337	20231201	130300	48153535	2930	2930	2930	2930	0
338	20231201	130200	48153535	2930	2930	2930	2930	0
339	20231201	130100	48153535	2930	2930	2930	2930	0
340	20231201	130000	48153535	2930	2915	2930	2915	152
341	20231201	125900	47710425	2915	2915	2915	2915	99
342	20231201	125800	47421840	2915	2930	2930	2915	4000
343	20231201	125700	35750120	2935	2935	2935	2935	0
344	20231201	125600	35750120	2935	2935	2935	2935	0
345	20231201	125500	35750120	2935	2935	2935	2935	24
346	20231201	125400	35679680	2935	2935	2935	2935	0
347	20231201	125300	35679680	2935	2935	2935	2935	500
348	20231201	125200	34212180	2935	2935	2935	2935	0
349	20231201	125100	34212180	2935	2935	2935	2935	0
350	20231201	125000	34212180	2935	2935	2935	2935	0
351	20231201	124900	34212180	2935	2935	2935	2935	976
352	20231201	124800	31347620	2935	2935	2935	2935	0
353	20231201	124700	31347620	2935	2935	2935	2935	0
354	20231201	124600	31347620	2935	2935	2935	2935	0
355	20231201	124500	31347620	2935	2935	2935	2935	10
356	20231201	124400	31318270	2935	2935	2935	2935	7
357	20231201	124300	31297725	2925	2925	2925	2925	0
358	20231201	124200	31297725	2925	2935	2935	2925	6
359	20231201	124100	31280125	2930	2930	2930	2930	3
360	20231201	124000	31271335	2935	2935	2935	2935	0
361	20231201	123900	31271335	2935	2935	2935	2935	2
362	20231201	123800	31265465	2940	2940	2940	2940	0
363	20231201	123700	31265465	2940	2940	2940	2940	0
364	20231201	123600	31265465	2940	2940	2940	2940	20
365	20231201	123500	31206665	2940	2940	2940	2940	0
366	20231201	123400	31206665	2940	2940	2940	2940	0
367	20231201	123300	31206665	2940	2940	2940	2940	0
368	20231201	123200	31206665	2940	2940	2940	2940	0
369	20231201	123100	31206665	2940	2940	2940	2940	0
370	20231201	123000	31206665	2940	2940	2940	2940	0
371	20231201	122900	31206665	2940	2940	2940	2940	0
372	20231201	122800	31206665	2940	2940	2940	2940	0
373	20231201	122700	31206665	2940	2940	2940	2940	300
374	20231201	122600	30324665	2940	2940	2940	2940	0
375	20231201	122500	30324665	2940	2940	2940	2940	0
376	20231201	122400	30324665	2940	2940	2940	2940	0
377	20231201	122300	30324665	2940	2940	2940	2940	0
378	20231201	122200	30324665	2940	2940	2940	2940	0
379	20231201	122100	30324665	2940	2940	2940	2940	0
380	20231201	122000	30324665	2940	2940	2940	2940	0
381	20231201	121900	30324665	2940	2940	2940	2940	0
382	20231201	121800	30324665	2940	2940	2940	2940	0
383	20231201	121700	30324665	2940	2940	2940	2940	0
384	20231201	121600	30324665	2940	2940	2940	2940	0
385	20231201	121500	30324665	2940	2940	2940	2940	0
386	20231201	121400	30324665	2940	2940	2940	2940	1
387	20231201	121300	30321725	2940	2935	2940	2935	2422
388	20231201	121200	23213145	2935	2935	2935	2935	0
389	20231201	121100	23213145	2935	2935	2935	2935	0
390	20231201	121000	23213145	2935	2935	2935	2935	0
391	20231201	120900	23213145	2935	2935	2935	2935	3
392	20231201	120800	23204340	2935	2935	2935	2935	0
393	20231201	120700	23204340	2935	2935	2935	2935	0
394	20231201	120600	23204340	2935	2935	2935	2935	0
395	20231201	120500	23204340	2935	2935	2935	2935	0
396	20231201	120400	23204340	2935	2935	2935	2935	0
397	20231201	120300	23204340	2935	2935	2935	2935	0
398	20231201	120200	23204340	2935	2935	2935	2935	0
399	20231201	120100	23204340	2935	2915	2935	2915	37
400	20231201	120000	23096445	2920	2920	2920	2920	120
401	20231201	115900	22746045	2920	2920	2920	2920	26
402	20231201	115800	22670125	2920	2920	2920	2920	0
403	20231201	115700	22670125	2920	2920	2920	2920	0
404	20231201	115600	22670125	2920	2920	2920	2920	0
405	20231201	115500	22670125	2920	2920	2920	2920	0
406	20231201	115400	22670125	2920	2920	2920	2920	5
407	20231201	115300	22655525	2935	2935	2935	2935	0
408	20231201	115200	22655525	2935	2935	2935	2935	0
409	20231201	115100	22655525	2935	2935	2935	2935	0
410	20231201	115000	22655525	2935	2935	2935	2935	0
411	20231201	114900	22655525	2935	2935	2935	2935	0
412	20231201	114800	22655525	2935	2935	2935	2935	0
413	20231201	114700	22655525	2935	2935	2935	2935	0
414	20231201	114600	22655525	2935	2935	2935	2935	0
415	20231201	114500	22655525	2935	2935	2935	2935	0
416	20231201	114400	22655525	2935	2935	2935	2935	0
417	20231201	114300	22655525	2935	2935	2935	2935	0
418	20231201	114200	22655525	2935	2935	2935	2935	0
419	20231201	114100	22655525	2935	2935	2935	2935	0
420	20231201	114000	22655525	2935	2935	2935	2935	0
421	20231201	113900	22655525	2935	2935	2935	2935	0
422	20231201	113800	22655525	2935	2935	2935	2935	0
423	20231201	113700	22655525	2935	2935	2935	2935	0
424	20231201	113600	22655525	2935	2935	2935	2935	0
425	20231201	113500	22655525	2935	2935	2935	2935	0
426	20231201	113400	22655525	2935	2935	2935	2935	346
427	20231201	113300	21640015	2935	2935	2935	2935	0
428	20231201	113200	21640015	2935	2935	2935	2935	0
429	20231201	113100	21640015	2935	2935	2935	2935	0
430	20231201	113000	21640015	2935	2935	2935	2935	0
431	20231201	112900	21640015	2935	2935	2935	2935	0
432	20231201	112800	21640015	2935	2915	2935	2915	162
433	20231201	112700	21167745	2935	2935	2935	2935	0
434	20231201	112600	21167745	2935	2935	2935	2935	0
435	20231201	112500	21167745	2935	2935	2935	2935	0
436	20231201	112400	21167745	2935	2930	2935	2930	500
437	20231201	112300	19700705	2935	2935	2935	2935	0
438	20231201	112200	19700705	2935	2935	2935	2935	0
439	20231201	112100	19700705	2935	2935	2935	2935	0
440	20231201	112000	19700705	2935	2935	2935	2935	0
441	20231201	111900	19700705	2935	2935	2935	2935	0
442	20231201	111800	19700705	2935	2935	2935	2935	0
443	20231201	111700	19700705	2935	2935	2935	2935	0
444	20231201	111600	19700705	2935	2935	2935	2935	0
445	20231201	111500	19700705	2935	2935	2935	2935	0
446	20231201	111400	19700705	2935	2935	2935	2935	0
447	20231201	111300	19700705	2935	2935	2935	2935	0
448	20231201	111200	19700705	2935	2935	2935	2935	2
449	20231201	111100	19694835	2935	2935	2935	2935	0
450	20231201	111000	19694835	2935	2935	2935	2935	0
451	20231201	110900	19694835	2935	2935	2935	2935	0
452	20231201	110800	19694835	2935	2935	2935	2935	0
453	20231201	110700	19694835	2935	2935	2935	2935	0
454	20231201	110600	19694835	2935	2935	2935	2935	0
455	20231201	110500	19694835	2935	2935	2935	2935	0
456	20231201	110400	19694835	2935	2935	2935	2935	0
457	20231201	110300	19694835	2935	2935	2935	2935	0
458	20231201	110200	19694835	2935	2935	2935	2935	0
459	20231201	110100	19694835	2935	2935	2935	2935	0
460	20231201	110000	19694835	2935	2935	2935	2935	0
461	20231201	105900	19694835	2935	2935	2935	2935	0
462	20231201	105800	19694835	2935	2935	2935	2935	0
463	20231201	105700	19694835	2935	2935	2935	2935	0
464	20231201	105600	19694835	2935	2935	2935	2935	0
465	20231201	105500	19694835	2935	2935	2935	2935	0
466	20231201	105400	19694835	2935	2935	2935	2935	76
467	20231201	105300	19471775	2935	2935	2935	2935	0
468	20231201	105200	19471775	2935	2935	2935	2935	0
469	20231201	105100	19471775	2935	2935	2935	2935	0
470	20231201	105000	19471775	2935	2935	2935	2935	0
471	20231201	104900	19471775	2935	2935	2935	2935	5
472	20231201	104800	19457100	2935	2935	2935	2935	0
473	20231201	104700	19457100	2935	2935	2935	2935	0
474	20231201	104600	19457100	2935	2935	2935	2935	0
475	20231201	104500	19457100	2935	2935	2935	2935	0
476	20231201	104400	19457100	2935	2935	2935	2935	0
477	20231201	104300	19457100	2935	2935	2935	2935	0
478	20231201	104200	19457100	2935	2930	2935	2930	2
479	20231201	104100	19451235	2935	2935	2935	2935	0
480	20231201	104000	19451235	2935	2935	2935	2935	0
481	20231201	103900	19451235	2935	2935	2935	2935	0
482	20231201	103800	19451235	2935	2935	2935	2935	3
483	20231201	103700	19442430	2935	2935	2935	2935	0
484	20231201	103600	19442430	2935	2935	2935	2935	0
485	20231201	103500	19442430	2935	2935	2935	2935	0
486	20231201	103400	19442430	2935	2935	2935	2935	0
487	20231201	103300	19442430	2935	2935	2935	2935	0
488	20231201	103200	19442430	2935	2935	2935	2935	0
489	20231201	103100	19442430	2935	2935	2935	2935	0
490	20231201	103000	19442430	2935	2935	2935	2935	0
491	20231201	102900	19442430	2935	2935	2935	2935	0
492	20231201	102800	19442430	2935	2935	2935	2935	0
493	20231201	102700	19442430	2935	2935	2935	2935	0
494	20231201	102600	19442430	2935	2935	2935	2935	17
495	20231201	102500	19392535	2935	2935	2935	2935	0
496	20231201	102400	19392535	2935	2930	2935	2930	1000
497	20231201	102300	16457885	2935	2935	2935	2935	0
498	20231201	102200	16457885	2935	2935	2935	2935	0
499	20231201	102100	16457885	2935	2935	2935	2935	0
500	20231201	102000	16457885	2935	2935	2935	2935	0
501	20231201	101900	16457885	2935	2935	2935	2935	0
502	20231201	101800	16457885	2935	2935	2935	2935	0
503	20231201	101700	16457885	2935	2935	2935	2935	0
504	20231201	101600	16457885	2935	2935	2935	2935	0
505	20231201	101500	16457885	2935	2935	2935	2935	3
506	20231201	101400	16449080	2930	2925	2930	2925	2180
507	20231201	101300	10061830	2925	2925	2925	2925	138
508	20231201	101200	9658180	2925	2925	2925	2925	0
509	20231201	101100	9658180	2925	2925	2925	2925	6
510	20231201	101000	9640630	2915	2915	2915	2915	0
511	20231201	100900	9640630	2915	2920	2920	2915	32
512	20231201	100800	9547250	2925	2925	2925	2925	0
513	20231201	100700	9547250	2925	2925	2925	2925	0
514	20231201	100600	9547250	2925	2925	2925	2925	20
515	20231201	100500	9488750	2930	2925	2930	2925	58
516	20231201	100400	9318940	2930	2930	2930	2930	0
517	20231201	100300	9318940	2930	2930	2930	2930	0
518	20231201	100200	9318940	2930	2930	2930	2930	0
519	20231201	100100	9318940	2930	2930	2930	2930	0
520	20231201	100000	9318940	2930	2930	2930	2930	0
521	20231201	095900	9318940	2930	2930	2930	2930	0
522	20231201	095800	9318940	2930	2930	2930	2930	0
523	20231201	095700	9318940	2930	2930	2930	2930	0
524	20231201	095600	9318940	2930	2930	2930	2930	0
525	20231201	095500	9318940	2930	2930	2930	2930	0
526	20231201	095400	9318940	2930	2930	2930	2930	4
527	20231201	095300	9307220	2925	2925	2925	2925	165
528	20231201	095200	8824595	2925	2925	2925	2925	5
529	20231201	095100	8809970	2925	2925	2925	2925	0
530	20231201	095000	8809970	2925	2925	2925	2925	0
531	20231201	094900	8809970	2925	2925	2925	2925	0
532	20231201	094800	8809970	2925	2925	2925	2925	44
533	20231201	094700	8681270	2925	2925	2925	2925	30
534	20231201	094600	8593520	2925	2925	2925	2925	0
535	20231201	094500	8593520	2925	2925	2925	2925	26
536	20231201	094400	8517470	2925	2925	2925	2925	0
537	20231201	094300	8517470	2925	2925	2925	2925	200
538	20231201	094200	7932470	2925	2925	2925	2925	0
539	20231201	094100	7932470	2925	2925	2925	2925	0
540	20231201	094000	7932470	2925	2925	2925	2925	0
541	20231201	093900	7932470	2925	2925	2925	2925	0
542	20231201	093800	7932470	2925	2925	2925	2925	0
543	20231201	093700	7932470	2925	2925	2925	2925	0
544	20231201	093600	7932470	2925	2925	2925	2925	10
545	20231201	093500	7903220	2925	2925	2925	2925	0
546	20231201	093400	7903220	2925	2925	2925	2925	0
547	20231201	093300	7903220	2925	2925	2925	2925	0
548	20231201	093200	7903220	2925	2925	2925	2925	0
549	20231201	093100	7903220	2925	2925	2925	2925	0
550	20231201	093000	7903220	2925	2925	2925	2925	1
551	20231201	092900	7900295	2925	2925	2925	2925	338
552	20231201	092800	6911645	2930	2930	2930	2930	0
553	20231201	092700	6911645	2930	2930	2930	2930	0
554	20231201	092600	6911645	2930	2930	2930	2930	0
555	20231201	092500	6911645	2930	2930	2930	2930	0
556	20231201	092400	6911645	2930	2930	2930	2930	0
557	20231201	092300	6911645	2930	2930	2930	2930	3
558	20231201	092200	6902855	2910	2910	2910	2910	0
559	20231201	092100	6902855	2910	2910	2910	2910	0
560	20231201	092000	6902855	2910	2910	2910	2910	0
561	20231201	091900	6902855	2910	2910	2910	2910	34
562	20231201	091800	6803915	2930	2930	2930	2930	0
563	20231201	091700	6803915	2930	2930	2930	2930	1
564	20231201	091600	6800985	2930	2930	2930	2930	2
565	20231201	091500	6795125	2925	2925	2925	2925	0
566	20231201	091400	6795125	2925	2925	2925	2925	978
567	20231201	091300	3934475	2925	2925	2925	2925	0
568	20231201	091200	3934475	2925	2925	2925	2925	2
569	20231201	091100	3928625	2925	2925	2925	2925	0
570	20231201	091000	3928625	2925	2925	2925	2925	0
571	20231201	090900	3928625	2925	2925	2925	2925	15
572	20231201	090800	3884750	2910	2910	2910	2910	41
573	20231201	090700	3765440	2900	2900	2900	2900	0
574	20231201	090600	3765440	2900	2910	2910	2900	205
575	20231201	090500	3170700	2925	2925	2925	2925	0
576	20231201	090400	3170700	2925	2925	2925	2925	0
577	20231201	090300	3170700	2925	2925	2925	2925	0
578	20231201	090200	3170700	2925	2925	2925	2925	23
579	20231201	090100	3103425	2925	2925	2925	2925	0
580	20231201	090000	3103425	2925	2925	2925	2925	1061