KissMeData/002920/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183800	92025985	2930	2930	2930	2930	72
3	20231205	183700	92025985	2930	2930	2930	2930	0
4	20231205	183600	92025985	2930	2930	2930	2930	0
5	20231205	183500	92025985	2930	2930	2930	2930	0
6	20231205	183400	92025985	2930	2930	2930	2930	0
7	20231205	183300	92025985	2930	2930	2930	2930	0
8	20231205	183200	92025985	2930	2930	2930	2930	0
9	20231205	183100	92025985	2930	2930	2930	2930	0
10	20231205	183000	92025985	2930	2930	2930	2930	0
11	20231205	182900	92025985	2930	2930	2930	2930	0
12	20231205	182800	92025985	2930	2930	2930	2930	0
13	20231205	182700	92025985	2930	2930	2930	2930	0
14	20231205	182600	92025985	2930	2930	2930	2930	0
15	20231205	182500	92025985	2930	2930	2930	2930	0
16	20231205	182400	92025985	2930	2930	2930	2930	0
17	20231205	182300	92025985	2930	2930	2930	2930	0
18	20231205	182200	92025985	2930	2930	2930	2930	0
19	20231205	182100	92025985	2930	2930	2930	2930	0
20	20231205	182000	92025985	2930	2930	2930	2930	0
21	20231205	181900	92025985	2930	2930	2930	2930	0
22	20231205	181800	92025985	2930	2930	2930	2930	0
23	20231205	181700	92025985	2930	2930	2930	2930	0
24	20231205	181600	92025985	2930	2930	2930	2930	0
25	20231205	181500	92025985	2930	2930	2930	2930	0
26	20231205	181400	92025985	2930	2930	2930	2930	0
27	20231205	181300	92025985	2930	2930	2930	2930	0
28	20231205	181200	92025985	2930	2930	2930	2930	0
29	20231205	181100	92025985	2930	2930	2930	2930	0
30	20231205	181000	92025985	2930	2930	2930	2930	0
31	20231205	180900	92025985	2930	2930	2930	2930	0
32	20231205	180800	92025985	2930	2930	2930	2930	72
33	20231205	180700	92025985	2930	2930	2930	2930	0
34	20231205	180600	92025985	2930	2930	2930	2930	0
35	20231205	180500	92025985	2930	2930	2930	2930	0
36	20231205	180400	92025985	2930	2930	2930	2930	0
37	20231205	180300	92025985	2930	2930	2930	2930	0
38	20231205	180200	92025985	2930	2930	2930	2930	0
39	20231205	180100	92025985	2930	2930	2930	2930	0
40	20231205	180000	92025985	2930	2930	2930	2930	0
41	20231205	175900	92025985	2930	2930	2930	2930	0
42	20231205	175800	92025985	2930	2930	2930	2930	0
43	20231205	175700	92025985	2930	2930	2930	2930	0
44	20231205	175600	92025985	2930	2930	2930	2930	0
45	20231205	175500	92025985	2930	2930	2930	2930	0
46	20231205	175400	92025985	2930	2930	2930	2930	0
47	20231205	175300	92025985	2930	2930	2930	2930	0
48	20231205	175200	92025985	2930	2930	2930	2930	0
49	20231205	175100	92025985	2930	2930	2930	2930	0
50	20231205	175000	92025985	2930	2930	2930	2930	0
51	20231205	174900	92025985	2930	2930	2930	2930	0
52	20231205	174800	92025985	2930	2930	2930	2930	0
53	20231205	174700	92025985	2930	2930	2930	2930	0
54	20231205	174600	92025985	2930	2930	2930	2930	0
55	20231205	174500	92025985	2930	2930	2930	2930	0
56	20231205	174400	92025985	2930	2930	2930	2930	0
57	20231205	174300	92025985	2930	2930	2930	2930	0
58	20231205	174200	92025985	2930	2930	2930	2930	0
59	20231205	174100	92025985	2930	2930	2930	2930	0
60	20231205	174000	92025985	2930	2930	2930	2930	0
61	20231205	173900	92025985	2930	2930	2930	2930	0
62	20231205	173800	92025985	2930	2930	2930	2930	72
63	20231205	173700	92025985	2930	2930	2930	2930	0
64	20231205	173600	92025985	2930	2930	2930	2930	0
65	20231205	173500	92025985	2930	2930	2930	2930	0
66	20231205	173400	92025985	2930	2930	2930	2930	0
67	20231205	173300	92025985	2930	2930	2930	2930	0
68	20231205	173200	92025985	2930	2930	2930	2930	0
69	20231205	173100	92025985	2930	2930	2930	2930	0
70	20231205	173000	92025985	2930	2930	2930	2930	0
71	20231205	172900	92025985	2930	2930	2930	2930	0
72	20231205	172800	92025985	2930	2930	2930	2930	0
73	20231205	172700	92025985	2930	2930	2930	2930	0
74	20231205	172600	92025985	2930	2930	2930	2930	0
75	20231205	172500	92025985	2930	2930	2930	2930	0
76	20231205	172400	92025985	2930	2930	2930	2930	0
77	20231205	172300	92025985	2930	2930	2930	2930	0
78	20231205	172200	92025985	2930	2930	2930	2930	0
79	20231205	172100	92025985	2930	2930	2930	2930	0
80	20231205	172000	92025985	2930	2930	2930	2930	0
81	20231205	171900	92025985	2930	2930	2930	2930	0
82	20231205	171800	92025985	2930	2930	2930	2930	0
83	20231205	171700	92025985	2930	2930	2930	2930	0
84	20231205	171600	92025985	2930	2930	2930	2930	0
85	20231205	171500	92025985	2930	2930	2930	2930	0
86	20231205	171400	92025985	2930	2930	2930	2930	0
87	20231205	171300	92025985	2930	2930	2930	2930	0
88	20231205	171200	92025985	2930	2930	2930	2930	0
89	20231205	171100	92025985	2930	2930	2930	2930	0
90	20231205	171000	92025985	2930	2930	2930	2930	0
91	20231205	170900	92025985	2930	2930	2930	2930	0
92	20231205	170800	92025985	2930	2930	2930	2930	72
93	20231205	170700	92025985	2930	2930	2930	2930	0
94	20231205	170600	92025985	2930	2930	2930	2930	0
95	20231205	170500	92025985	2930	2930	2930	2930	0
96	20231205	170400	92025985	2930	2930	2930	2930	0
97	20231205	170300	92025985	2930	2930	2930	2930	0
98	20231205	170200	92025985	2930	2930	2930	2930	0
99	20231205	170100	92025985	2930	2930	2930	2930	0
100	20231205	170000	92025985	2930	2930	2930	2930	0
101	20231205	165900	92025985	2930	2930	2930	2930	0
102	20231205	165800	92025985	2930	2930	2930	2930	0
103	20231205	165700	92025985	2930	2930	2930	2930	0
104	20231205	165600	92025985	2930	2930	2930	2930	0
105	20231205	165500	92025985	2930	2930	2930	2930	0
106	20231205	165400	92025985	2930	2930	2930	2930	0
107	20231205	165300	92025985	2930	2930	2930	2930	0
108	20231205	165200	92025985	2930	2930	2930	2930	0
109	20231205	165100	92025985	2930	2930	2930	2930	0
110	20231205	165000	92025985	2930	2930	2930	2930	0
111	20231205	164900	92025985	2930	2930	2930	2930	0
112	20231205	164800	92025985	2930	2930	2930	2930	0
113	20231205	164700	92025985	2930	2930	2930	2930	0
114	20231205	164600	92025985	2930	2930	2930	2930	0
115	20231205	164500	92025985	2930	2930	2930	2930	0
116	20231205	164400	92025985	2930	2930	2930	2930	0
117	20231205	164300	92025985	2930	2930	2930	2930	0
118	20231205	164200	92025985	2930	2930	2930	2930	0
119	20231205	164100	92025985	2930	2930	2930	2930	0
120	20231205	164000	92025985	2930	2930	2930	2930	0
121	20231205	163900	92025985	2930	2930	2930	2930	0
122	20231205	163800	92025985	2930	2930	2930	2930	72
123	20231205	163700	92025985	2930	2930	2930	2930	0
124	20231205	163600	92025985	2930	2930	2930	2930	0
125	20231205	163500	92025985	2930	2930	2930	2930	0
126	20231205	163400	92025985	2930	2930	2930	2930	0
127	20231205	163300	92025985	2930	2930	2930	2930	0
128	20231205	163200	92025985	2930	2930	2930	2930	0
129	20231205	163100	92025985	2930	2930	2930	2930	0
130	20231205	163000	92025985	2930	2930	2930	2930	0
131	20231205	162900	92025985	2930	2930	2930	2930	0
132	20231205	162800	92025985	2930	2930	2930	2930	0
133	20231205	162700	92025985	2930	2930	2930	2930	0
134	20231205	162600	92025985	2930	2930	2930	2930	0
135	20231205	162500	92025985	2930	2930	2930	2930	0
136	20231205	162400	92025985	2930	2930	2930	2930	0
137	20231205	162300	92025985	2930	2930	2930	2930	0
138	20231205	162200	92025985	2930	2930	2930	2930	0
139	20231205	162100	92025985	2930	2930	2930	2930	0
140	20231205	162000	92025985	2930	2930	2930	2930	0
141	20231205	161900	92025985	2930	2930	2930	2930	0
142	20231205	161800	92025985	2930	2930	2930	2930	0
143	20231205	161700	92025985	2930	2930	2930	2930	0
144	20231205	161600	92025985	2930	2930	2930	2930	0
145	20231205	161500	92025985	2930	2930	2930	2930	0
146	20231205	161400	92025985	2930	2930	2930	2930	0
147	20231205	161300	92025985	2930	2930	2930	2930	0
148	20231205	161200	92025985	2930	2930	2930	2930	0
149	20231205	161100	92025985	2930	2930	2930	2930	0
150	20231205	161000	92025985	2930	2930	2930	2930	0
151	20231205	160900	92025985	2930	2930	2930	2930	0
152	20231205	160800	92025985	2930	2930	2930	2930	72
153	20231205	160700	92025985	2930	2930	2930	2930	0
154	20231205	160600	92025985	2930	2930	2930	2930	0
155	20231205	160500	92025985	2930	2930	2930	2930	0
156	20231205	160400	92025985	2930	2930	2930	2930	0
157	20231205	160300	92025985	2930	2930	2930	2930	0
158	20231205	160200	92025985	2930	2930	2930	2930	0
159	20231205	160100	92025985	2930	2930	2930	2930	0
160	20231205	160000	92025985	2930	2930	2930	2930	0
161	20231205	155900	92025985	2930	2930	2930	2930	0
162	20231205	155800	92025985	2930	2930	2930	2930	0
163	20231205	155700	92025985	2930	2930	2930	2930	0
164	20231205	155600	92025985	2930	2930	2930	2930	0
165	20231205	155500	92025985	2930	2930	2930	2930	0
166	20231205	155400	92025985	2930	2930	2930	2930	0
167	20231205	155300	92025985	2930	2930	2930	2930	0
168	20231205	155200	92025985	2930	2930	2930	2930	0
169	20231205	155100	92025985	2930	2930	2930	2930	0
170	20231205	155000	92025985	2930	2930	2930	2930	0
171	20231205	154900	92025985	2930	2930	2930	2930	0
172	20231205	154800	92025985	2930	2930	2930	2930	0
173	20231205	154700	92025985	2930	2930	2930	2930	0
174	20231205	154600	92025985	2930	2930	2930	2930	0
175	20231205	154500	92025985	2930	2930	2930	2930	0
176	20231205	154400	92025985	2930	2930	2930	2930	0
177	20231205	154300	92025985	2930	2930	2930	2930	0
178	20231205	154200	92025985	2930	2930	2930	2930	0
179	20231205	154100	92025985	2930	2930	2930	2930	0
180	20231205	154000	92025985	2930	2930	2930	2930	0
181	20231205	153900	92025985	2930	2930	2930	2930	0
182	20231205	153800	92025985	2930	2930	2930	2930	72
183	20231205	153700	92025985	2930	2930	2930	2930	0
184	20231205	153600	92025985	2930	2930	2930	2930	0
185	20231205	153500	92025985	2930	2930	2930	2930	0
186	20231205	153400	92025985	2930	2930	2930	2930	0
187	20231205	153300	92025985	2930	2930	2930	2930	0
188	20231205	153200	92025985	2930	2930	2930	2930	0
189	20231205	153100	92025985	2930	2930	2930	2930	0
190	20231205	153000	92025985	2930	2930	2930	2930	72
191	20231205	152900	91815025	2925	2925	2925	2925	0
192	20231205	152800	91815025	2925	2925	2925	2925	0
193	20231205	152700	91815025	2925	2925	2925	2925	0
194	20231205	152600	91815025	2925	2925	2925	2925	0
195	20231205	152500	91815025	2925	2925	2925	2925	0
196	20231205	152400	91815025	2925	2925	2925	2925	0
197	20231205	152300	91815025	2925	2925	2925	2925	0
198	20231205	152200	91815025	2925	2925	2925	2925	0
199	20231205	152100	91815025	2925	2925	2925	2925	0
200	20231205	152000	91815025	2925	2925	2925	2925	0
201	20231205	151900	91815025	2925	2925	2925	2925	0
202	20231205	151800	91815025	2925	2925	2925	2925	0
203	20231205	151700	91815025	2925	2925	2925	2925	0
204	20231205	151600	91815025	2925	2920	2925	2920	673
205	20231205	151500	89848850	2920	2920	2920	2920	0
206	20231205	151400	89848850	2920	2920	2920	2920	1000
207	20231205	151300	86928850	2920	2920	2920	2920	1
208	20231205	151200	86925930	2920	2920	2920	2920	0
209	20231205	151100	86925930	2920	2915	2920	2915	1028
210	20231205	151000	83929175	2915	2910	2915	2910	52
211	20231205	150900	83777610	2915	2915	2915	2915	20
212	20231205	150800	83719310	2915	2915	2915	2915	0
213	20231205	150700	83719310	2915	2915	2915	2915	0
214	20231205	150600	83719310	2915	2915	2915	2915	2
215	20231205	150500	83713480	2915	2915	2915	2915	2
216	20231205	150400	83707650	2915	2915	2915	2915	10
217	20231205	150300	83678500	2910	2910	2910	2910	0
218	20231205	150200	83678500	2910	2910	2910	2910	8
219	20231205	150100	83655220	2915	2915	2915	2915	0
220	20231205	150000	83655220	2915	2915	2915	2915	0
221	20231205	145900	83655220	2915	2915	2915	2915	1000
222	20231205	145800	80740220	2915	2915	2915	2915	0
223	20231205	145700	80740220	2915	2915	2915	2915	7
224	20231205	145600	80719815	2915	2915	2915	2915	972
225	20231205	145500	77886435	2915	2915	2915	2915	0
226	20231205	145400	77886435	2915	2915	2915	2915	0
227	20231205	145300	77886435	2915	2915	2915	2915	0
228	20231205	145200	77886435	2915	2915	2915	2915	28
229	20231205	145100	77804815	2920	2920	2920	2920	0
230	20231205	145000	77804815	2920	2920	2920	2920	0
231	20231205	144900	77804815	2920	2920	2920	2920	0
232	20231205	144800	77804815	2920	2920	2920	2920	15
233	20231205	144700	77761015	2915	2915	2915	2915	0
234	20231205	144600	77761015	2915	2915	2915	2915	0
235	20231205	144500	77761015	2915	2915	2915	2915	0
236	20231205	144400	77761015	2915	2915	2915	2915	0
237	20231205	144300	77761015	2915	2915	2915	2915	0
238	20231205	144200	77761015	2915	2915	2915	2915	0
239	20231205	144100	77761015	2915	2915	2915	2915	0
240	20231205	144000	77761015	2915	2915	2915	2915	0
241	20231205	143900	77761015	2915	2915	2915	2915	0
242	20231205	143800	77761015	2915	2915	2915	2915	1
243	20231205	143700	77758100	2920	2920	2920	2920	0
244	20231205	143600	77758100	2920	2920	2920	2920	0
245	20231205	143500	77758100	2920	2920	2920	2920	2
246	20231205	143400	77752260	2925	2925	2925	2925	0
247	20231205	143300	77752260	2925	2925	2925	2925	0
248	20231205	143200	77752260	2925	2925	2925	2925	0
249	20231205	143100	77752260	2925	2925	2925	2925	0
250	20231205	143000	77752260	2925	2925	2925	2925	1
251	20231205	142900	77749335	2925	2925	2925	2925	1
252	20231205	142800	77746410	2930	2930	2930	2930	17
253	20231205	142700	77696600	2930	2930	2930	2930	0
254	20231205	142600	77696600	2930	2930	2930	2930	0
255	20231205	142500	77696600	2930	2930	2930	2930	2
256	20231205	142400	77690740	2930	2930	2930	2930	0
257	20231205	142300	77690740	2930	2930	2930	2930	0
258	20231205	142200	77690740	2930	2930	2930	2930	0
259	20231205	142100	77690740	2930	2930	2930	2930	0
260	20231205	142000	77690740	2930	2930	2930	2930	0
261	20231205	141900	77690740	2930	2930	2930	2930	0
262	20231205	141800	77690740	2930	2930	2930	2930	0
263	20231205	141700	77690740	2930	2930	2930	2930	0
264	20231205	141600	77690740	2930	2930	2930	2930	0
265	20231205	141500	77690740	2930	2930	2930	2930	0
266	20231205	141400	77690740	2930	2930	2930	2930	0
267	20231205	141300	77690740	2930	2930	2930	2930	0
268	20231205	141200	77690740	2930	2930	2930	2930	0
269	20231205	141100	77690740	2930	2930	2930	2930	0
270	20231205	141000	77690740	2930	2930	2930	2930	0
271	20231205	140900	77690740	2930	2930	2930	2930	0
272	20231205	140800	77690740	2930	2930	2930	2930	0
273	20231205	140700	77690740	2930	2930	2930	2930	0
274	20231205	140600	77690740	2930	2930	2930	2930	0
275	20231205	140500	77690740	2930	2930	2930	2930	0
276	20231205	140400	77690740	2930	2930	2930	2930	0
277	20231205	140300	77690740	2930	2930	2930	2930	5
278	20231205	140200	77676090	2930	2930	2930	2930	0
279	20231205	140100	77676090	2930	2930	2930	2930	0
280	20231205	140000	77676090	2930	2930	2930	2930	0
281	20231205	135900	77676090	2930	2930	2930	2930	6
282	20231205	135800	77658510	2930	2930	2930	2930	0
283	20231205	135700	77658510	2930	2930	2930	2930	0
284	20231205	135600	77658510	2930	2930	2930	2930	0
285	20231205	135500	77658510	2930	2930	2930	2930	1
286	20231205	135400	77655580	2930	2930	2930	2930	2
287	20231205	135300	77649720	2930	2930	2930	2930	5
288	20231205	135200	77635070	2930	2930	2930	2930	0
289	20231205	135100	77635070	2930	2930	2930	2930	0
290	20231205	135000	77635070	2930	2930	2930	2930	24
291	20231205	134900	77564750	2930	2930	2930	2930	0
292	20231205	134800	77564750	2930	2930	2930	2930	0
293	20231205	134700	77564750	2930	2930	2930	2930	0
294	20231205	134600	77564750	2930	2930	2930	2930	0
295	20231205	134500	77564750	2930	2930	2930	2930	0
296	20231205	134400	77564750	2930	2930	2930	2930	0
297	20231205	134300	77564750	2930	2930	2930	2930	8
298	20231205	134200	77541310	2930	2930	2930	2930	0
299	20231205	134100	77541310	2930	2930	2930	2930	6
300	20231205	134000	77523730	2930	2930	2930	2930	0
301	20231205	133900	77523730	2930	2930	2930	2930	0
302	20231205	133800	77523730	2930	2930	2930	2930	0
303	20231205	133700	77523730	2930	2915	2930	2915	127
304	20231205	133600	77153495	2915	2915	2915	2915	0
305	20231205	133500	77153495	2915	2915	2915	2915	0
306	20231205	133400	77153495	2915	2915	2915	2915	0
307	20231205	133300	77153495	2915	2915	2915	2915	0
308	20231205	133200	77153495	2915	2915	2915	2915	0
309	20231205	133100	77153495	2915	2915	2915	2915	0
310	20231205	133000	77153495	2915	2915	2915	2915	0
311	20231205	132900	77153495	2915	2915	2915	2915	0
312	20231205	132800	77153495	2915	2915	2915	2915	0
313	20231205	132700	77153495	2915	2915	2915	2915	0
314	20231205	132600	77153495	2915	2915	2915	2915	0
315	20231205	132500	77153495	2915	2915	2915	2915	0
316	20231205	132400	77153495	2915	2915	2915	2915	0
317	20231205	132300	77153495	2915	2915	2915	2915	5
318	20231205	132200	77138920	2915	2915	2915	2915	0
319	20231205	132100	77138920	2915	2915	2915	2915	18
320	20231205	132000	77086450	2910	2910	2910	2910	218
321	20231205	131900	76452070	2915	2915	2915	2915	0
322	20231205	131800	76452070	2915	2915	2915	2915	0
323	20231205	131700	76452070	2915	2915	2915	2915	4
324	20231205	131600	76440410	2910	2910	2910	2910	0
325	20231205	131500	76440410	2910	2910	2910	2910	0
326	20231205	131400	76440410	2910	2910	2910	2910	0
327	20231205	131300	76440410	2910	2910	2910	2910	0
328	20231205	131200	76440410	2910	2910	2910	2910	0
329	20231205	131100	76440410	2910	2910	2910	2910	0
330	20231205	131000	76440410	2910	2910	2910	2910	0
331	20231205	130900	76440410	2910	2915	2915	2910	23
332	20231205	130800	76373380	2915	2915	2915	2915	4
333	20231205	130700	76361720	2910	2910	2910	2910	0
334	20231205	130600	76361720	2910	2915	2915	2910	980
335	20231205	130500	73506380	2915	2915	2915	2915	0
336	20231205	130400	73506380	2915	2915	2915	2915	0
337	20231205	130300	73506380	2915	2915	2915	2915	0
338	20231205	130200	73506380	2915	2915	2915	2915	0
339	20231205	130100	73506380	2915	2915	2915	2915	0
340	20231205	130000	73506380	2915	2920	2920	2915	112
341	20231205	125900	73179650	2920	2925	2925	2920	608
342	20231205	125800	71404275	2930	2930	2930	2930	0
343	20231205	125700	71404275	2930	2930	2930	2930	0
344	20231205	125600	71404275	2930	2930	2930	2930	0
345	20231205	125500	71404275	2930	2930	2930	2930	0
346	20231205	125400	71404275	2930	2930	2930	2930	0
347	20231205	125300	71404275	2930	2930	2930	2930	0
348	20231205	125200	71404275	2930	2930	2930	2930	0
349	20231205	125100	71404275	2930	2930	2930	2930	0
350	20231205	125000	71404275	2930	2930	2930	2930	0
351	20231205	124900	71404275	2930	2930	2930	2930	0
352	20231205	124800	71404275	2930	2930	2930	2930	0
353	20231205	124700	71404275	2930	2930	2930	2930	0
354	20231205	124600	71404275	2930	2930	2930	2930	0
355	20231205	124500	71404275	2930	2930	2930	2930	0
356	20231205	124400	71404275	2930	2930	2930	2930	0
357	20231205	124300	71404275	2930	2930	2930	2930	0
358	20231205	124200	71404275	2930	2930	2930	2930	0
359	20231205	124100	71404275	2930	2930	2930	2930	0
360	20231205	124000	71404275	2930	2930	2930	2930	0
361	20231205	123900	71404275	2930	2930	2930	2930	0
362	20231205	123800	71404275	2930	2930	2930	2930	0
363	20231205	123700	71404275	2930	2930	2930	2930	0
364	20231205	123600	71404275	2930	2930	2930	2930	0
365	20231205	123500	71404275	2930	2930	2930	2930	0
366	20231205	123400	71404275	2930	2930	2930	2930	0
367	20231205	123300	71404275	2930	2930	2930	2930	0
368	20231205	123200	71404275	2930	2930	2930	2930	0
369	20231205	123100	71404275	2930	2930	2930	2930	0
370	20231205	123000	71404275	2930	2930	2930	2930	0
371	20231205	122900	71404275	2930	2930	2930	2930	0
372	20231205	122800	71404275	2930	2930	2930	2930	0
373	20231205	122700	71404275	2930	2930	2930	2930	0
374	20231205	122600	71404275	2930	2930	2930	2930	0
375	20231205	122500	71404275	2930	2930	2930	2930	0
376	20231205	122400	71404275	2930	2930	2930	2930	0
377	20231205	122300	71404275	2930	2930	2930	2930	0
378	20231205	122200	71404275	2930	2930	2930	2930	0
379	20231205	122100	71404275	2930	2930	2930	2930	0
380	20231205	122000	71404275	2930	2930	2930	2930	0
381	20231205	121900	71404275	2930	2930	2930	2930	0
382	20231205	121800	71404275	2930	2930	2930	2930	0
383	20231205	121700	71404275	2930	2930	2930	2930	0
384	20231205	121600	71404275	2930	2930	2930	2930	0
385	20231205	121500	71404275	2930	2930	2930	2930	0
386	20231205	121400	71404275	2930	2930	2930	2930	0
387	20231205	121300	71404275	2930	2930	2930	2930	0
388	20231205	121200	71404275	2930	2930	2930	2930	1
389	20231205	121100	71401345	2920	2920	2920	2920	0
390	20231205	121000	71401345	2920	2920	2920	2920	288
391	20231205	120900	70560385	2925	2925	2925	2925	42
392	20231205	120800	70437535	2930	2930	2930	2930	0
393	20231205	120700	70437535	2930	2930	2930	2930	6
394	20231205	120600	70419955	2920	2920	2920	2920	0
395	20231205	120500	70419955	2920	2920	2920	2920	0
396	20231205	120400	70419955	2920	2920	2920	2920	0
397	20231205	120300	70419955	2920	2920	2920	2920	0
398	20231205	120200	70419955	2920	2920	2920	2920	49
399	20231205	120100	70276875	2930	2930	2930	2930	0
400	20231205	120000	70276875	2930	2930	2930	2930	1
401	20231205	115900	70273945	2930	2930	2930	2930	0
402	20231205	115800	70273945	2930	2930	2930	2930	0
403	20231205	115700	70273945	2930	2930	2930	2930	8
404	20231205	115600	70250505	2935	2935	2935	2935	0
405	20231205	115500	70250505	2935	2935	2935	2935	0
406	20231205	115400	70250505	2935	2935	2935	2935	0
407	20231205	115300	70250505	2935	2935	2935	2935	37
408	20231205	115200	70141910	2925	2925	2925	2925	0
409	20231205	115100	70141910	2925	2925	2925	2925	0
410	20231205	115000	70141910	2925	2925	2925	2925	0
411	20231205	114900	70141910	2925	2925	2925	2925	0
412	20231205	114800	70141910	2925	2925	2925	2925	0
413	20231205	114700	70141910	2925	2925	2925	2925	0
414	20231205	114600	70141910	2925	2925	2925	2925	0
415	20231205	114500	70141910	2925	2925	2925	2925	410
416	20231205	114400	68942660	2925	2930	2930	2925	1000
417	20231205	114300	66017655	2935	2935	2935	2935	0
418	20231205	114200	66017655	2935	2935	2935	2935	0
419	20231205	114100	66017655	2935	2935	2935	2935	303
420	20231205	114000	65128350	2935	2930	2935	2930	3
421	20231205	113900	65119555	2930	2930	2930	2930	0
422	20231205	113800	65119555	2930	2930	2930	2930	100
423	20231205	113700	64826555	2930	2930	2930	2930	100
424	20231205	113600	64533555	2930	2930	2930	2930	50
425	20231205	113500	64387055	2930	2935	2935	2930	85
426	20231205	113400	64137930	2935	2935	2935	2935	0
427	20231205	113300	64137930	2935	2935	2935	2935	2
428	20231205	113200	64132060	2940	2940	2940	2940	0
429	20231205	113100	64132060	2940	2940	2940	2940	0
430	20231205	113000	64132060	2940	2940	2940	2940	0
431	20231205	112900	64132060	2940	2940	2940	2940	10
432	20231205	112800	64102660	2940	2940	2940	2940	20
433	20231205	112700	64043860	2940	2940	2940	2940	2
434	20231205	112600	64037980	2945	2945	2945	2945	0
435	20231205	112500	64037980	2945	2945	2945	2945	0
436	20231205	112400	64037980	2945	2935	2945	2935	525
437	20231205	112300	62495050	2930	2930	2930	2930	20
438	20231205	112200	62436450	2935	2935	2935	2935	10
439	20231205	112100	62407100	2935	2935	2935	2935	5
440	20231205	112000	62392425	2935	2935	2935	2935	20
441	20231205	111900	62333725	2935	2935	2935	2935	20
442	20231205	111800	62275025	2935	2935	2935	2935	0
443	20231205	111700	62275025	2935	2935	2935	2935	5
444	20231205	111600	62260350	2935	2930	2935	2930	326
445	20231205	111500	61305160	2930	2930	2930	2930	0
446	20231205	111400	61305160	2930	2930	2930	2930	9
447	20231205	111300	61278790	2930	2930	2930	2930	2
448	20231205	111200	61272930	2930	2930	2930	2930	0
449	20231205	111100	61272930	2930	2930	2930	2930	0
450	20231205	111000	61272930	2930	2930	2930	2930	1
451	20231205	110900	61270000	2925	2925	2925	2925	0
452	20231205	110800	61270000	2925	2925	2925	2925	0
453	20231205	110700	61270000	2925	2925	2925	2925	0
454	20231205	110600	61270000	2925	2925	2925	2925	0
455	20231205	110500	61270000	2925	2925	2925	2925	0
456	20231205	110400	61270000	2925	2925	2925	2925	0
457	20231205	110300	61270000	2925	2925	2925	2925	0
458	20231205	110200	61270000	2925	2925	2925	2925	0
459	20231205	110100	61270000	2925	2925	2925	2925	0
460	20231205	110000	61270000	2925	2925	2925	2925	0
461	20231205	105900	61270000	2925	2925	2925	2925	267
462	20231205	105800	60489025	2925	2925	2925	2925	13
463	20231205	105700	60451000	2925	2920	2925	2920	25
464	20231205	105600	60377975	2920	2920	2920	2920	14
465	20231205	105500	60337095	2925	2925	2925	2925	0
466	20231205	105400	60337095	2925	2925	2925	2925	0
467	20231205	105300	60337095	2925	2925	2925	2925	8
468	20231205	105200	60313695	2925	2925	2925	2925	7
469	20231205	105100	60293220	2930	2930	2930	2930	0
470	20231205	105000	60293220	2930	2930	2930	2930	5
471	20231205	104900	60278570	2930	2930	2930	2930	12976
472	20231205	104800	22258890	2935	2935	2935	2935	173
473	20231205	104700	21751135	2920	2920	2920	2920	462
474	20231205	104600	20402095	2920	2920	2920	2920	0
475	20231205	104500	20402095	2920	2920	2920	2920	0
476	20231205	104400	20402095	2920	2920	2920	2920	0
477	20231205	104300	20402095	2920	2920	2920	2920	0
478	20231205	104200	20402095	2920	2920	2920	2920	2
479	20231205	104100	20396255	2915	2915	2915	2915	0
480	20231205	104000	20396255	2915	2915	2915	2915	0
481	20231205	103900	20396255	2915	2915	2915	2915	0
482	20231205	103800	20396255	2915	2915	2915	2915	0
483	20231205	103700	20396255	2915	2915	2915	2915	0
484	20231205	103600	20396255	2915	2915	2915	2915	0
485	20231205	103500	20396255	2915	2915	2915	2915	0
486	20231205	103400	20396255	2915	2915	2915	2915	0
487	20231205	103300	20396255	2915	2915	2915	2915	0
488	20231205	103200	20396255	2915	2915	2915	2915	0
489	20231205	103100	20396255	2915	2915	2915	2915	0
490	20231205	103000	20396255	2915	2915	2915	2915	0
491	20231205	102900	20396255	2915	2915	2915	2915	0
492	20231205	102800	20396255	2915	2915	2915	2915	0
493	20231205	102700	20396255	2915	2915	2915	2915	0
494	20231205	102600	20396255	2915	2915	2915	2915	0
495	20231205	102500	20396255	2915	2915	2915	2915	0
496	20231205	102400	20396255	2915	2915	2915	2915	0
497	20231205	102300	20396255	2915	2915	2915	2915	0
498	20231205	102200	20396255	2915	2915	2915	2915	0
499	20231205	102100	20396255	2915	2915	2915	2915	0
500	20231205	102000	20396255	2915	2915	2915	2915	0
501	20231205	101900	20396255	2915	2915	2915	2915	0
502	20231205	101800	20396255	2915	2915	2915	2915	277
503	20231205	101700	19588800	2915	2915	2915	2915	6
504	20231205	101600	19571310	2915	2915	2915	2915	0
505	20231205	101500	19571310	2915	2915	2915	2915	0
506	20231205	101400	19571310	2915	2915	2915	2915	2010
507	20231205	101300	13712160	2935	2935	2935	2935	1128
508	20231205	101200	10401480	2935	2935	2935	2935	0
509	20231205	101100	10401480	2935	2935	2935	2935	0
510	20231205	101000	10401480	2935	2935	2935	2935	0
511	20231205	100900	10401480	2935	2935	2935	2935	0
512	20231205	100800	10401480	2935	2935	2935	2935	0
513	20231205	100700	10401480	2935	2935	2935	2935	300
514	20231205	100600	9520980	2940	2940	2940	2940	0
515	20231205	100500	9520980	2940	2930	2940	2930	302
516	20231205	100400	8636100	2935	2935	2935	2935	0
517	20231205	100300	8636100	2935	2935	2935	2935	0
518	20231205	100200	8636100	2935	2935	2935	2935	0
519	20231205	100100	8636100	2935	2935	2935	2935	24
520	20231205	100000	8565660	2935	2935	2935	2935	368
521	20231205	095900	7485580	2935	2930	2935	2930	5
522	20231205	095800	7470925	2935	2930	2935	2930	15
523	20231205	095700	7426940	2930	2925	2930	2925	98
524	20231205	095600	7139805	2930	2930	2930	2930	0
525	20231205	095500	7139805	2930	2930	2930	2930	2
526	20231205	095400	7133945	2925	2925	2925	2925	248
527	20231205	095300	6408545	2925	2925	2925	2925	0
528	20231205	095200	6408545	2925	2925	2925	2925	50
529	20231205	095100	6262295	2925	2925	2925	2925	30
530	20231205	095000	6174545	2925	2925	2925	2925	2
531	20231205	094900	6168695	2915	2915	2915	2915	66
532	20231205	094800	5976305	2920	2920	2920	2920	0
533	20231205	094700	5976305	2920	2920	2920	2920	0
534	20231205	094600	5976305	2920	2920	2920	2920	1
535	20231205	094500	5973385	2920	2920	2920	2920	0
536	20231205	094400	5973385	2920	2920	2920	2920	0
537	20231205	094300	5973385	2920	2920	2920	2920	0
538	20231205	094200	5973385	2920	2920	2920	2920	0
539	20231205	094100	5973385	2920	2920	2920	2920	0
540	20231205	094000	5973385	2920	2920	2920	2920	0
541	20231205	093900	5973385	2920	2920	2920	2920	0
542	20231205	093800	5973385	2920	2920	2920	2920	0
543	20231205	093700	5973385	2920	2915	2920	2915	1555
544	20231205	093600	1432845	2910	2910	2910	2910	0
545	20231205	093500	1432845	2910	2910	2910	2910	0
546	20231205	093400	1432845	2910	2910	2910	2910	0
547	20231205	093300	1432845	2910	2910	2910	2910	0
548	20231205	093200	1432845	2910	2910	2910	2910	0
549	20231205	093100	1432845	2910	2910	2910	2910	100
550	20231205	093000	1141845	2915	2915	2915	2915	1
551	20231205	092900	1138930	2915	2915	2915	2915	0
552	20231205	092800	1138930	2915	2915	2915	2915	0
553	20231205	092700	1138930	2915	2915	2915	2915	0
554	20231205	092600	1138930	2915	2915	2915	2915	0
555	20231205	092500	1138930	2915	2915	2915	2915	0
556	20231205	092400	1138930	2915	2915	2915	2915	0
557	20231205	092300	1138930	2915	2915	2915	2915	0
558	20231205	092200	1138930	2915	2915	2915	2915	0
559	20231205	092100	1138930	2915	2915	2915	2915	0
560	20231205	092000	1138930	2915	2915	2915	2915	0
561	20231205	091900	1138930	2915	2915	2915	2915	0
562	20231205	091800	1138930	2915	2915	2915	2915	9
563	20231205	091700	1112695	2910	2910	2910	2910	0
564	20231205	091600	1112695	2910	2910	2910	2910	0
565	20231205	091500	1112695	2910	2910	2910	2910	0
566	20231205	091400	1112695	2910	2910	2910	2910	0
567	20231205	091300	1112695	2910	2910	2910	2910	0
568	20231205	091200	1112695	2910	2910	2910	2910	2
569	20231205	091100	1106875	2910	2910	2910	2910	0
570	20231205	091000	1106875	2910	2910	2910	2910	0
571	20231205	090900	1106875	2910	2910	2910	2910	0
572	20231205	090800	1106875	2910	2910	2910	2910	0
573	20231205	090700	1106875	2910	2910	2910	2910	166
574	20231205	090600	623815	2910	2910	2910	2910	49
575	20231205	090500	481225	2920	2920	2920	2920	0
576	20231205	090400	481225	2920	2920	2920	2920	0
577	20231205	090300	481225	2920	2920	2920	2920	0
578	20231205	090200	481225	2920	2915	2920	2915	164
579	20231205	090100	2920	2920	2920	2920	2920	0
580	20231205	090000	2920	2920	2920	2920	2920	1