KissMeData/002920/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183800	84792540	2920	2920	2920	2920	1268
3	20231207	183700	84792540	2920	2920	2920	2920	0
4	20231207	183600	84792540	2920	2920	2920	2920	0
5	20231207	183500	84792540	2920	2920	2920	2920	0
6	20231207	183400	84792540	2920	2920	2920	2920	0
7	20231207	183300	84792540	2920	2920	2920	2920	0
8	20231207	183200	84792540	2920	2920	2920	2920	0
9	20231207	183100	84792540	2920	2920	2920	2920	0
10	20231207	183000	84792540	2920	2920	2920	2920	0
11	20231207	182900	84792540	2920	2920	2920	2920	0
12	20231207	182800	84792540	2920	2920	2920	2920	0
13	20231207	182700	84792540	2920	2920	2920	2920	0
14	20231207	182600	84792540	2920	2920	2920	2920	0
15	20231207	182500	84792540	2920	2920	2920	2920	0
16	20231207	182400	84792540	2920	2920	2920	2920	0
17	20231207	182300	84792540	2920	2920	2920	2920	0
18	20231207	182200	84792540	2920	2920	2920	2920	0
19	20231207	182100	84792540	2920	2920	2920	2920	0
20	20231207	182000	84792540	2920	2920	2920	2920	0
21	20231207	181900	84792540	2920	2920	2920	2920	0
22	20231207	181800	84792540	2920	2920	2920	2920	0
23	20231207	181700	84792540	2920	2920	2920	2920	0
24	20231207	181600	84792540	2920	2920	2920	2920	0
25	20231207	181500	84792540	2920	2920	2920	2920	0
26	20231207	181400	84792540	2920	2920	2920	2920	0
27	20231207	181300	84792540	2920	2920	2920	2920	0
28	20231207	181200	84792540	2920	2920	2920	2920	0
29	20231207	181100	84792540	2920	2920	2920	2920	0
30	20231207	181000	84792540	2920	2920	2920	2920	0
31	20231207	180900	84792540	2920	2920	2920	2920	0
32	20231207	180800	84792540	2920	2920	2920	2920	1268
33	20231207	180700	84792540	2920	2920	2920	2920	0
34	20231207	180600	84792540	2920	2920	2920	2920	0
35	20231207	180500	84792540	2920	2920	2920	2920	0
36	20231207	180400	84792540	2920	2920	2920	2920	0
37	20231207	180300	84792540	2920	2920	2920	2920	0
38	20231207	180200	84792540	2920	2920	2920	2920	0
39	20231207	180100	84792540	2920	2920	2920	2920	0
40	20231207	180000	84792540	2920	2920	2920	2920	0
41	20231207	175900	84792540	2920	2920	2920	2920	0
42	20231207	175800	84792540	2920	2920	2920	2920	0
43	20231207	175700	84792540	2920	2920	2920	2920	0
44	20231207	175600	84792540	2920	2920	2920	2920	0
45	20231207	175500	84792540	2920	2920	2920	2920	0
46	20231207	175400	84792540	2920	2920	2920	2920	0
47	20231207	175300	84792540	2920	2920	2920	2920	0
48	20231207	175200	84792540	2920	2920	2920	2920	0
49	20231207	175100	84792540	2920	2920	2920	2920	0
50	20231207	175000	84792540	2920	2920	2920	2920	0
51	20231207	174900	84792540	2920	2920	2920	2920	0
52	20231207	174800	84792540	2920	2920	2920	2920	0
53	20231207	174700	84792540	2920	2920	2920	2920	0
54	20231207	174600	84792540	2920	2920	2920	2920	0
55	20231207	174500	84792540	2920	2920	2920	2920	0
56	20231207	174400	84792540	2920	2920	2920	2920	0
57	20231207	174300	84792540	2920	2920	2920	2920	0
58	20231207	174200	84792540	2920	2920	2920	2920	0
59	20231207	174100	84792540	2920	2920	2920	2920	0
60	20231207	174000	84792540	2920	2920	2920	2920	0
61	20231207	173900	84792540	2920	2920	2920	2920	0
62	20231207	173800	84792540	2920	2920	2920	2920	1268
63	20231207	173700	84792540	2920	2920	2920	2920	0
64	20231207	173600	84792540	2920	2920	2920	2920	0
65	20231207	173500	84792540	2920	2920	2920	2920	0
66	20231207	173400	84792540	2920	2920	2920	2920	0
67	20231207	173300	84792540	2920	2920	2920	2920	0
68	20231207	173200	84792540	2920	2920	2920	2920	0
69	20231207	173100	84792540	2920	2920	2920	2920	0
70	20231207	173000	84792540	2920	2920	2920	2920	0
71	20231207	172900	84792540	2920	2920	2920	2920	0
72	20231207	172800	84792540	2920	2920	2920	2920	0
73	20231207	172700	84792540	2920	2920	2920	2920	0
74	20231207	172600	84792540	2920	2920	2920	2920	0
75	20231207	172500	84792540	2920	2920	2920	2920	0
76	20231207	172400	84792540	2920	2920	2920	2920	0
77	20231207	172300	84792540	2920	2920	2920	2920	0
78	20231207	172200	84792540	2920	2920	2920	2920	0
79	20231207	172100	84792540	2920	2920	2920	2920	0
80	20231207	172000	84792540	2920	2920	2920	2920	0
81	20231207	171900	84792540	2920	2920	2920	2920	0
82	20231207	171800	84792540	2920	2920	2920	2920	0
83	20231207	171700	84792540	2920	2920	2920	2920	0
84	20231207	171600	84792540	2920	2920	2920	2920	0
85	20231207	171500	84792540	2920	2920	2920	2920	0
86	20231207	171400	84792540	2920	2920	2920	2920	0
87	20231207	171300	84792540	2920	2920	2920	2920	0
88	20231207	171200	84792540	2920	2920	2920	2920	0
89	20231207	171100	84792540	2920	2920	2920	2920	0
90	20231207	171000	84792540	2920	2920	2920	2920	0
91	20231207	170900	84792540	2920	2920	2920	2920	0
92	20231207	170800	84792540	2920	2920	2920	2920	1268
93	20231207	170700	84792540	2920	2920	2920	2920	0
94	20231207	170600	84792540	2920	2920	2920	2920	0
95	20231207	170500	84792540	2920	2920	2920	2920	0
96	20231207	170400	84792540	2920	2920	2920	2920	0
97	20231207	170300	84792540	2920	2920	2920	2920	0
98	20231207	170200	84792540	2920	2920	2920	2920	0
99	20231207	170100	84792540	2920	2920	2920	2920	0
100	20231207	170000	84792540	2920	2920	2920	2920	0
101	20231207	165900	84792540	2920	2920	2920	2920	0
102	20231207	165800	84792540	2920	2920	2920	2920	0
103	20231207	165700	84792540	2920	2920	2920	2920	0
104	20231207	165600	84792540	2920	2920	2920	2920	0
105	20231207	165500	84792540	2920	2920	2920	2920	0
106	20231207	165400	84792540	2920	2920	2920	2920	0
107	20231207	165300	84792540	2920	2920	2920	2920	0
108	20231207	165200	84792540	2920	2920	2920	2920	0
109	20231207	165100	84792540	2920	2920	2920	2920	0
110	20231207	165000	84792540	2920	2920	2920	2920	0
111	20231207	164900	84792540	2920	2920	2920	2920	0
112	20231207	164800	84792540	2920	2920	2920	2920	0
113	20231207	164700	84792540	2920	2920	2920	2920	0
114	20231207	164600	84792540	2920	2920	2920	2920	0
115	20231207	164500	84792540	2920	2920	2920	2920	0
116	20231207	164400	84792540	2920	2920	2920	2920	0
117	20231207	164300	84792540	2920	2920	2920	2920	0
118	20231207	164200	84792540	2920	2920	2920	2920	0
119	20231207	164100	84792540	2920	2920	2920	2920	0
120	20231207	164000	84792540	2920	2920	2920	2920	0
121	20231207	163900	84792540	2920	2920	2920	2920	0
122	20231207	163800	84792540	2920	2920	2920	2920	1268
123	20231207	163700	84792540	2920	2920	2920	2920	0
124	20231207	163600	84792540	2920	2920	2920	2920	0
125	20231207	163500	84792540	2920	2920	2920	2920	0
126	20231207	163400	84792540	2920	2920	2920	2920	0
127	20231207	163300	84792540	2920	2920	2920	2920	0
128	20231207	163200	84792540	2920	2920	2920	2920	0
129	20231207	163100	84792540	2920	2920	2920	2920	0
130	20231207	163000	84792540	2920	2920	2920	2920	0
131	20231207	162900	84792540	2920	2920	2920	2920	0
132	20231207	162800	84792540	2920	2920	2920	2920	0
133	20231207	162700	84792540	2920	2920	2920	2920	0
134	20231207	162600	84792540	2920	2920	2920	2920	0
135	20231207	162500	84792540	2920	2920	2920	2920	0
136	20231207	162400	84792540	2920	2920	2920	2920	0
137	20231207	162300	84792540	2920	2920	2920	2920	0
138	20231207	162200	84792540	2920	2920	2920	2920	0
139	20231207	162100	84792540	2920	2920	2920	2920	0
140	20231207	162000	84792540	2920	2920	2920	2920	0
141	20231207	161900	84792540	2920	2920	2920	2920	0
142	20231207	161800	84792540	2920	2920	2920	2920	0
143	20231207	161700	84792540	2920	2920	2920	2920	0
144	20231207	161600	84792540	2920	2920	2920	2920	0
145	20231207	161500	84792540	2920	2920	2920	2920	0
146	20231207	161400	84792540	2920	2920	2920	2920	0
147	20231207	161300	84792540	2920	2920	2920	2920	0
148	20231207	161200	84792540	2920	2920	2920	2920	0
149	20231207	161100	84792540	2920	2920	2920	2920	0
150	20231207	161000	84792540	2920	2920	2920	2920	0
151	20231207	160900	84792540	2920	2920	2920	2920	0
152	20231207	160800	84792540	2920	2920	2920	2920	1268
153	20231207	160700	84792540	2920	2920	2920	2920	0
154	20231207	160600	84792540	2920	2920	2920	2920	0
155	20231207	160500	84792540	2920	2920	2920	2920	0
156	20231207	160400	84792540	2920	2920	2920	2920	0
157	20231207	160300	84792540	2920	2920	2920	2920	0
158	20231207	160200	84792540	2920	2920	2920	2920	0
159	20231207	160100	84792540	2920	2920	2920	2920	0
160	20231207	160000	84792540	2920	2920	2920	2920	0
161	20231207	155900	84792540	2920	2920	2920	2920	0
162	20231207	155800	84792540	2920	2920	2920	2920	0
163	20231207	155700	84792540	2920	2920	2920	2920	0
164	20231207	155600	84792540	2920	2920	2920	2920	0
165	20231207	155500	84792540	2920	2920	2920	2920	0
166	20231207	155400	84792540	2920	2920	2920	2920	0
167	20231207	155300	84792540	2920	2920	2920	2920	0
168	20231207	155200	84792540	2920	2920	2920	2920	0
169	20231207	155100	84792540	2920	2920	2920	2920	0
170	20231207	155000	84792540	2920	2920	2920	2920	0
171	20231207	154900	84792540	2920	2920	2920	2920	0
172	20231207	154800	84792540	2920	2920	2920	2920	0
173	20231207	154700	84792540	2920	2920	2920	2920	0
174	20231207	154600	84792540	2920	2920	2920	2920	0
175	20231207	154500	84792540	2920	2920	2920	2920	0
176	20231207	154400	84792540	2920	2920	2920	2920	0
177	20231207	154300	84792540	2920	2920	2920	2920	0
178	20231207	154200	84792540	2920	2920	2920	2920	0
179	20231207	154100	84792540	2920	2920	2920	2920	0
180	20231207	154000	84792540	2920	2920	2920	2920	0
181	20231207	153900	84792540	2920	2920	2920	2920	0
182	20231207	153800	84792540	2920	2920	2920	2920	1268
183	20231207	153700	84792540	2920	2920	2920	2920	0
184	20231207	153600	84792540	2920	2920	2920	2920	0
185	20231207	153500	84792540	2920	2920	2920	2920	0
186	20231207	153400	84792540	2920	2920	2920	2920	0
187	20231207	153300	84792540	2920	2920	2920	2920	0
188	20231207	153200	84792540	2920	2920	2920	2920	0
189	20231207	153100	84792540	2920	2920	2920	2920	0
190	20231207	153000	84792540	2920	2920	2920	2920	1268
191	20231207	152900	81089980	2920	2920	2920	2920	0
192	20231207	152800	81089980	2920	2920	2920	2920	0
193	20231207	152700	81089980	2920	2920	2920	2920	0
194	20231207	152600	81089980	2920	2920	2920	2920	0
195	20231207	152500	81089980	2920	2920	2920	2920	0
196	20231207	152400	81089980	2920	2920	2920	2920	0
197	20231207	152300	81089980	2920	2920	2920	2920	0
198	20231207	152200	81089980	2920	2920	2920	2920	0
199	20231207	152100	81089980	2920	2920	2920	2920	0
200	20231207	152000	81089980	2920	2920	2920	2920	0
201	20231207	151900	81089980	2920	2920	2920	2920	200
202	20231207	151800	80505980	2920	2920	2920	2920	0
203	20231207	151700	80505980	2920	2920	2920	2920	0
204	20231207	151600	80505980	2920	2920	2920	2920	0
205	20231207	151500	80505980	2920	2920	2920	2920	108
206	20231207	151400	80190620	2915	2915	2915	2915	158
207	20231207	151300	79730050	2910	2910	2910	2910	108
208	20231207	151200	79415770	2910	2910	2910	2910	108
209	20231207	151100	79101490	2910	2910	2910	2910	215
210	20231207	151000	78475840	2910	2910	2910	2910	20
211	20231207	150900	78417640	2920	2920	2925	2900	3900
212	20231207	150800	67090495	2920	2925	2925	2920	43
213	20231207	150700	66964735	2910	2920	2920	2910	2003
214	20231207	150600	61128055	2920	2920	2920	2920	2
215	20231207	150500	61122215	2925	2925	2925	2920	232
216	20231207	150400	60443625	2920	2920	2920	2920	3
217	20231207	150300	60434865	2920	2925	2925	2920	303
218	20231207	150200	59548605	2920	2920	2920	2920	22
219	20231207	150100	59484365	2920	2920	2920	2920	2
220	20231207	150000	59478525	2925	2925	2925	2920	33
221	20231207	145900	59382015	2920	2920	2920	2920	3
222	20231207	145800	59373255	2920	2920	2920	2920	32
223	20231207	145700	59279815	2920	2920	2920	2920	2
224	20231207	145600	59273975	2920	2920	2920	2920	3
225	20231207	145500	59265215	2920	2920	2920	2920	2
226	20231207	145400	59259375	2920	2920	2920	2920	3
227	20231207	145300	59250615	2925	2920	2925	2920	22
228	20231207	145200	59186275	2920	2920	2920	2920	12
229	20231207	145100	59151235	2920	2920	2920	2920	0
230	20231207	145000	59151235	2920	2920	2920	2920	0
231	20231207	144900	59151235	2920	2920	2920	2920	30
232	20231207	144800	59063635	2920	2920	2920	2920	30
233	20231207	144700	58976035	2920	2920	2920	2920	0
234	20231207	144600	58976035	2920	2920	2920	2920	0
235	20231207	144500	58976035	2920	2920	2920	2920	52
236	20231207	144400	58824195	2920	2920	2920	2920	40
237	20231207	144300	58707395	2920	2920	2920	2920	0
238	20231207	144200	58707395	2920	2920	2925	2920	68
239	20231207	144100	58508735	2920	2920	2920	2920	50
240	20231207	144000	58362735	2925	2925	2925	2925	0
241	20231207	143900	58362735	2925	2925	2925	2925	0
242	20231207	143800	58362735	2925	2920	2925	2920	400
243	20231207	143700	57193830	2920	2920	2920	2920	0
244	20231207	143600	57193830	2920	2920	2920	2920	0
245	20231207	143500	57193830	2920	2920	2920	2920	0
246	20231207	143400	57193830	2920	2920	2920	2920	0
247	20231207	143300	57193830	2920	2920	2920	2920	0
248	20231207	143200	57193830	2920	2920	2920	2920	0
249	20231207	143100	57193830	2920	2920	2920	2920	0
250	20231207	143000	57193830	2920	2920	2920	2920	1
251	20231207	142900	57190910	2920	2920	2920	2920	0
252	20231207	142800	57190910	2920	2920	2920	2920	0
253	20231207	142700	57190910	2920	2920	2920	2920	0
254	20231207	142600	57190910	2920	2920	2920	2920	0
255	20231207	142500	57190910	2920	2920	2920	2920	50
256	20231207	142400	57044910	2920	2920	2920	2920	0
257	20231207	142300	57044910	2920	2920	2920	2920	0
258	20231207	142200	57044910	2920	2920	2920	2920	1000
259	20231207	142100	54124910	2920	2920	2920	2920	0
260	20231207	142000	54124910	2920	2920	2920	2920	0
261	20231207	141900	54124910	2920	2920	2920	2920	30
262	20231207	141800	54037310	2920	2920	2920	2920	0
263	20231207	141700	54037310	2920	2920	2920	2920	0
264	20231207	141600	54037310	2920	2920	2920	2920	10
265	20231207	141500	54008110	2915	2915	2915	2915	10
266	20231207	141400	53978960	2920	2920	2920	2920	0
267	20231207	141300	53978960	2920	2920	2920	2920	20
268	20231207	141200	53920560	2915	2915	2915	2915	0
269	20231207	141100	53920560	2915	2915	2915	2915	0
270	20231207	141000	53920560	2915	2915	2915	2915	0
271	20231207	140900	53920560	2915	2915	2915	2915	0
272	20231207	140800	53920560	2915	2915	2915	2915	0
273	20231207	140700	53920560	2915	2915	2915	2915	0
274	20231207	140600	53920560	2915	2915	2915	2915	0
275	20231207	140500	53920560	2915	2915	2915	2915	0
276	20231207	140400	53920560	2915	2915	2915	2915	0
277	20231207	140300	53920560	2915	2915	2915	2915	0
278	20231207	140200	53920560	2915	2915	2915	2915	0
279	20231207	140100	53920560	2915	2915	2915	2915	20
280	20231207	140000	53862260	2920	2920	2920	2920	0
281	20231207	135900	53862260	2920	2920	2920	2920	0
282	20231207	135800	53862260	2920	2920	2920	2920	0
283	20231207	135700	53862260	2920	2920	2920	2920	0
284	20231207	135600	53862260	2920	2920	2920	2920	100
285	20231207	135500	53570260	2920	2915	2920	2915	100
286	20231207	135400	53278580	2915	2915	2915	2915	100
287	20231207	135300	52987080	2915	2915	2915	2915	0
288	20231207	135200	52987080	2915	2915	2915	2915	0
289	20231207	135100	52987080	2915	2915	2915	2915	0
290	20231207	135000	52987080	2915	2915	2915	2915	0
291	20231207	134900	52987080	2915	2915	2915	2915	0
292	20231207	134800	52987080	2915	2915	2915	2915	0
293	20231207	134700	52987080	2915	2915	2915	2915	0
294	20231207	134600	52987080	2915	2915	2915	2915	0
295	20231207	134500	52987080	2915	2915	2915	2915	0
296	20231207	134400	52987080	2915	2915	2915	2915	0
297	20231207	134300	52987080	2915	2915	2915	2915	58
298	20231207	134200	52818010	2915	2915	2915	2915	0
299	20231207	134100	52818010	2915	2915	2915	2915	0
300	20231207	134000	52818010	2915	2915	2915	2915	0
301	20231207	133900	52818010	2915	2915	2915	2915	0
302	20231207	133800	52818010	2915	2915	2915	2915	0
303	20231207	133700	52818010	2915	2915	2915	2915	0
304	20231207	133600	52818010	2915	2915	2915	2915	0
305	20231207	133500	52818010	2915	2915	2915	2915	0
306	20231207	133400	52818010	2915	2915	2915	2915	0
307	20231207	133300	52818010	2915	2915	2915	2915	0
308	20231207	133200	52818010	2915	2915	2915	2915	0
309	20231207	133100	52818010	2915	2915	2915	2915	0
310	20231207	133000	52818010	2915	2915	2915	2915	0
311	20231207	132900	52818010	2915	2915	2915	2915	0
312	20231207	132800	52818010	2915	2915	2915	2915	0
313	20231207	132700	52818010	2915	2915	2915	2915	0
314	20231207	132600	52818010	2915	2915	2915	2915	0
315	20231207	132500	52818010	2915	2915	2915	2915	0
316	20231207	132400	52818010	2915	2915	2915	2915	0
317	20231207	132300	52818010	2915	2915	2915	2915	0
318	20231207	132200	52818010	2915	2915	2915	2915	0
319	20231207	132100	52818010	2915	2915	2915	2915	0
320	20231207	132000	52818010	2915	2915	2915	2915	0
321	20231207	131900	52818010	2915	2915	2915	2915	0
322	20231207	131800	52818010	2915	2915	2915	2915	0
323	20231207	131700	52818010	2915	2915	2915	2915	0
324	20231207	131600	52818010	2915	2915	2915	2915	0
325	20231207	131500	52818010	2915	2915	2915	2915	0
326	20231207	131400	52818010	2915	2915	2915	2915	0
327	20231207	131300	52818010	2915	2915	2915	2915	0
328	20231207	131200	52818010	2915	2915	2915	2915	0
329	20231207	131100	52818010	2915	2915	2915	2915	0
330	20231207	131000	52818010	2915	2915	2915	2915	0
331	20231207	130900	52818010	2915	2915	2915	2915	0
332	20231207	130800	52818010	2915	2915	2915	2915	0
333	20231207	130700	52818010	2915	2915	2915	2915	0
334	20231207	130600	52818010	2915	2915	2915	2915	0
335	20231207	130500	52818010	2915	2915	2915	2915	0
336	20231207	130400	52818010	2915	2915	2915	2915	0
337	20231207	130300	52818010	2915	2915	2915	2915	0
338	20231207	130200	52818010	2915	2915	2915	2915	0
339	20231207	130100	52818010	2915	2915	2915	2915	0
340	20231207	130000	52818010	2915	2915	2915	2915	4
341	20231207	125900	52806350	2915	2915	2915	2915	0
342	20231207	125800	52806350	2915	2915	2915	2915	0
343	20231207	125700	52806350	2915	2915	2915	2915	0
344	20231207	125600	52806350	2915	2915	2915	2915	0
345	20231207	125500	52806350	2915	2915	2915	2915	0
346	20231207	125400	52806350	2915	2915	2915	2915	0
347	20231207	125300	52806350	2915	2915	2915	2915	0
348	20231207	125200	52806350	2915	2915	2915	2915	0
349	20231207	125100	52806350	2915	2915	2915	2915	1
350	20231207	125000	52803435	2915	2915	2915	2915	0
351	20231207	124900	52803435	2915	2915	2915	2915	0
352	20231207	124800	52803435	2915	2915	2915	2915	0
353	20231207	124700	52803435	2915	2915	2915	2915	0
354	20231207	124600	52803435	2915	2915	2915	2915	0
355	20231207	124500	52803435	2915	2915	2915	2915	0
356	20231207	124400	52803435	2915	2915	2915	2915	0
357	20231207	124300	52803435	2915	2915	2915	2915	0
358	20231207	124200	52803435	2915	2915	2915	2915	1
359	20231207	124100	52800520	2915	2915	2915	2915	0
360	20231207	124000	52800520	2915	2915	2915	2915	0
361	20231207	123900	52800520	2915	2915	2915	2915	3
362	20231207	123800	52791775	2905	2905	2905	2905	0
363	20231207	123700	52791775	2905	2905	2905	2905	0
364	20231207	123600	52791775	2905	2905	2905	2905	0
365	20231207	123500	52791775	2905	2905	2905	2905	20
366	20231207	123400	52733675	2910	2910	2910	2910	0
367	20231207	123300	52733675	2910	2910	2910	2910	0
368	20231207	123200	52733675	2910	2910	2910	2910	0
369	20231207	123100	52733675	2910	2910	2910	2910	1144
370	20231207	123000	49404635	2910	2910	2910	2910	0
371	20231207	122900	49404635	2910	2910	2910	2910	0
372	20231207	122800	49404635	2910	2910	2910	2910	0
373	20231207	122700	49404635	2910	2910	2910	2910	0
374	20231207	122600	49404635	2910	2910	2910	2910	0
375	20231207	122500	49404635	2910	2910	2910	2910	0
376	20231207	122400	49404635	2910	2910	2910	2910	0
377	20231207	122300	49404635	2910	2910	2910	2910	0
378	20231207	122200	49404635	2910	2910	2910	2910	0
379	20231207	122100	49404635	2910	2910	2910	2910	0
380	20231207	122000	49404635	2910	2915	2915	2910	14
381	20231207	121900	49363875	2910	2910	2910	2910	100
382	20231207	121800	49072875	2915	2915	2915	2915	0
383	20231207	121700	49072875	2915	2915	2915	2915	0
384	20231207	121600	49072875	2915	2915	2915	2915	0
385	20231207	121500	49072875	2915	2915	2915	2915	0
386	20231207	121400	49072875	2915	2915	2915	2915	0
387	20231207	121300	49072875	2915	2915	2915	2915	0
388	20231207	121200	49072875	2915	2915	2915	2915	0
389	20231207	121100	49072875	2915	2915	2915	2915	0
390	20231207	121000	49072875	2915	2915	2915	2915	0
391	20231207	120900	49072875	2915	2915	2915	2915	0
392	20231207	120800	49072875	2915	2915	2915	2915	0
393	20231207	120700	49072875	2915	2915	2915	2915	5
394	20231207	120600	49058300	2905	2905	2915	2905	772
395	20231207	120500	46815140	2900	2910	2910	2900	569
396	20231207	120400	45161355	2910	2910	2910	2910	0
397	20231207	120300	45161355	2910	2910	2910	2910	0
398	20231207	120200	45161355	2910	2910	2910	2910	0
399	20231207	120100	45161355	2910	2910	2910	2910	0
400	20231207	120000	45161355	2910	2910	2910	2910	0
401	20231207	115900	45161355	2910	2910	2910	2910	756
402	20231207	115800	42961395	2915	2915	2915	2915	136
403	20231207	115700	42564955	2920	2920	2920	2920	0
404	20231207	115600	42564955	2920	2920	2920	2920	0
405	20231207	115500	42564955	2920	2920	2920	2920	0
406	20231207	115400	42564955	2920	2920	2920	2920	0
407	20231207	115300	42564955	2920	2920	2920	2920	0
408	20231207	115200	42564955	2920	2920	2920	2920	0
409	20231207	115100	42564955	2920	2920	2920	2920	2
410	20231207	115000	42559115	2920	2920	2920	2920	0
411	20231207	114900	42559115	2920	2920	2920	2920	0
412	20231207	114800	42559115	2920	2920	2920	2920	0
413	20231207	114700	42559115	2920	2920	2920	2920	41
414	20231207	114600	42439395	2920	2920	2920	2920	30
415	20231207	114500	42351795	2920	2910	2920	2910	104
416	20231207	114400	42048635	2910	2910	2910	2910	0
417	20231207	114300	42048635	2910	2910	2910	2905	143
418	20231207	114200	41632670	2910	2910	2910	2910	0
419	20231207	114100	41632670	2910	2910	2910	2910	0
420	20231207	114000	41632670	2910	2910	2910	2910	0
421	20231207	113900	41632670	2910	2910	2910	2910	0
422	20231207	113800	41632670	2910	2910	2910	2910	0
423	20231207	113700	41632670	2910	2910	2910	2910	0
424	20231207	113600	41632670	2910	2910	2910	2910	0
425	20231207	113500	41632670	2910	2910	2910	2910	0
426	20231207	113400	41632670	2910	2910	2910	2910	0
427	20231207	113300	41632670	2910	2910	2910	2910	0
428	20231207	113200	41632670	2910	2910	2910	2910	0
429	20231207	113100	41632670	2910	2910	2910	2910	0
430	20231207	113000	41632670	2910	2910	2910	2910	0
431	20231207	112900	41632670	2910	2910	2910	2910	0
432	20231207	112800	41632670	2910	2910	2910	2910	0
433	20231207	112700	41632670	2910	2910	2910	2910	0
434	20231207	112600	41632670	2910	2910	2910	2910	0
435	20231207	112500	41632670	2910	2910	2910	2910	2
436	20231207	112400	41626850	2905	2905	2905	2905	31
437	20231207	112300	41536795	2910	2900	2910	2880	2306
438	20231207	112200	34887115	2905	2905	2905	2905	0
439	20231207	112100	34887115	2905	2905	2905	2890	1040
440	20231207	112000	31880485	2905	2915	2915	2900	1810
441	20231207	111900	26628695	2915	2915	2915	2915	20
442	20231207	111800	26570395	2915	2915	2915	2915	0
443	20231207	111700	26570395	2915	2915	2915	2915	0
444	20231207	111600	26570395	2915	2915	2915	2915	0
445	20231207	111500	26570395	2915	2915	2915	2915	0
446	20231207	111400	26570395	2915	2915	2915	2915	0
447	20231207	111300	26570395	2915	2915	2915	2915	0
448	20231207	111200	26570395	2915	2915	2915	2915	0
449	20231207	111100	26570395	2915	2915	2915	2915	0
450	20231207	111000	26570395	2915	2915	2915	2915	0
451	20231207	110900	26570395	2915	2915	2915	2915	0
452	20231207	110800	26570395	2915	2915	2915	2915	0
453	20231207	110700	26570395	2915	2915	2915	2915	0
454	20231207	110600	26570395	2915	2915	2915	2915	0
455	20231207	110500	26570395	2915	2915	2915	2915	0
456	20231207	110400	26570395	2915	2915	2915	2915	0
457	20231207	110300	26570395	2915	2915	2915	2915	0
458	20231207	110200	26570395	2915	2915	2915	2915	10
459	20231207	110100	26541245	2920	2920	2920	2920	0
460	20231207	110000	26541245	2920	2920	2920	2920	0
461	20231207	105900	26541245	2920	2920	2920	2920	0
462	20231207	105800	26541245	2920	2920	2920	2920	0
463	20231207	105700	26541245	2920	2920	2920	2920	0
464	20231207	105600	26541245	2920	2920	2920	2920	0
465	20231207	105500	26541245	2920	2920	2920	2920	0
466	20231207	105400	26541245	2920	2920	2920	2920	0
467	20231207	105300	26541245	2920	2920	2920	2920	0
468	20231207	105200	26541245	2920	2920	2920	2920	0
469	20231207	105100	26541245	2920	2920	2920	2920	10
470	20231207	105000	26512045	2920	2920	2920	2920	5
471	20231207	104900	26497445	2920	2920	2920	2920	0
472	20231207	104800	26497445	2920	2920	2920	2920	0
473	20231207	104700	26497445	2920	2920	2920	2920	0
474	20231207	104600	26497445	2920	2920	2920	2920	0
475	20231207	104500	26497445	2920	2920	2920	2920	0
476	20231207	104400	26497445	2920	2920	2920	2920	0
477	20231207	104300	26497445	2920	2920	2920	2920	0
478	20231207	104200	26497445	2920	2920	2920	2920	0
479	20231207	104100	26497445	2920	2920	2920	2920	0
480	20231207	104000	26497445	2920	2920	2920	2920	0
481	20231207	103900	26497445	2920	2920	2920	2920	0
482	20231207	103800	26497445	2920	2920	2920	2920	0
483	20231207	103700	26497445	2920	2920	2920	2920	0
484	20231207	103600	26497445	2920	2920	2920	2920	0
485	20231207	103500	26497445	2920	2920	2920	2920	0
486	20231207	103400	26497445	2920	2920	2920	2920	0
487	20231207	103300	26497445	2920	2920	2920	2920	0
488	20231207	103200	26497445	2920	2920	2920	2920	0
489	20231207	103100	26497445	2920	2920	2920	2920	0
490	20231207	103000	26497445	2920	2920	2920	2920	0
491	20231207	102900	26497445	2920	2920	2920	2920	0
492	20231207	102800	26497445	2920	2920	2920	2920	0
493	20231207	102700	26497445	2920	2920	2920	2920	550
494	20231207	102600	24891445	2920	2920	2920	2920	0
495	20231207	102500	24891445	2920	2920	2920	2920	0
496	20231207	102400	24891445	2920	2920	2920	2920	0
497	20231207	102300	24891445	2920	2920	2920	2920	0
498	20231207	102200	24891445	2920	2920	2920	2920	799
499	20231207	102100	22558365	2900	2905	2905	2900	142
500	20231207	102000	22145965	2920	2920	2920	2920	0
501	20231207	101900	22145965	2920	2920	2920	2920	40
502	20231207	101800	22029165	2920	2920	2920	2920	0
503	20231207	101700	22029165	2920	2920	2920	2920	0
504	20231207	101600	22029165	2920	2920	2920	2920	0
505	20231207	101500	22029165	2920	2920	2920	2920	1304
506	20231207	101400	18221485	2920	2920	2920	2920	0
507	20231207	101300	18221485	2920	2920	2920	2920	2
508	20231207	101200	18215645	2905	2905	2905	2905	689
509	20231207	101100	16214100	2915	2915	2915	2915	0
510	20231207	101000	16214100	2915	2900	2915	2900	215
511	20231207	100900	15590525	2900	2905	2905	2900	1106
512	20231207	100800	12382930	2930	2930	2930	2930	0
513	20231207	100700	12382930	2930	2930	2930	2930	0
514	20231207	100600	12382930	2930	2930	2930	2930	0
515	20231207	100500	12382930	2930	2930	2930	2930	0
516	20231207	100400	12382930	2930	2930	2930	2930	0
517	20231207	100300	12382930	2930	2930	2930	2930	0
518	20231207	100200	12382930	2930	2930	2930	2930	0
519	20231207	100100	12382930	2930	2930	2930	2930	0
520	20231207	100000	12382930	2930	2930	2930	2930	0
521	20231207	095900	12382930	2930	2930	2930	2930	0
522	20231207	095800	12382930	2930	2930	2930	2930	0
523	20231207	095700	12382930	2930	2930	2930	2930	0
524	20231207	095600	12382930	2930	2930	2930	2930	0
525	20231207	095500	12382930	2930	2930	2930	2930	0
526	20231207	095400	12382930	2930	2920	2930	2920	10
527	20231207	095300	12353700	2930	2930	2930	2930	0
528	20231207	095200	12353700	2930	2920	2930	2920	5
529	20231207	095100	12339090	2930	2920	2930	2920	10
530	20231207	095000	12309840	2930	2930	2930	2930	0
531	20231207	094900	12309840	2930	2915	2930	2915	860
532	20231207	094800	9797545	2915	2915	2915	2915	0
533	20231207	094700	9797545	2915	2915	2915	2915	0
534	20231207	094600	9797545	2915	2915	2915	2915	0
535	20231207	094500	9797545	2915	2915	2915	2915	0
536	20231207	094400	9797545	2915	2915	2915	2915	0
537	20231207	094300	9797545	2915	2915	2915	2915	0
538	20231207	094200	9797545	2915	2915	2915	2915	0
539	20231207	094100	9797545	2915	2915	2915	2915	0
540	20231207	094000	9797545	2915	2915	2915	2915	0
541	20231207	093900	9797545	2915	2915	2915	2915	0
542	20231207	093800	9797545	2915	2915	2915	2915	0
543	20231207	093700	9797545	2915	2915	2915	2915	0
544	20231207	093600	9797545	2915	2915	2915	2915	0
545	20231207	093500	9797545	2915	2915	2915	2915	0
546	20231207	093400	9797545	2915	2915	2915	2915	0
547	20231207	093300	9797545	2915	2915	2915	2915	0
548	20231207	093200	9797545	2915	2915	2915	2915	8
549	20231207	093100	9774225	2915	2900	2915	2900	100
550	20231207	093000	9483985	2900	2900	2900	2900	0
551	20231207	092900	9483985	2900	2900	2900	2900	0
552	20231207	092800	9483985	2900	2905	2905	2900	2472
553	20231207	092700	2306240	2910	2910	2910	2910	0
554	20231207	092600	2306240	2910	2910	2910	2910	20
555	20231207	092500	2248040	2910	2910	2910	2910	20
556	20231207	092400	2189840	2910	2910	2910	2910	60
557	20231207	092300	2015240	2915	2915	2915	2915	0
558	20231207	092200	2015240	2915	2915	2915	2915	0
559	20231207	092100	2015240	2915	2915	2915	2915	0
560	20231207	092000	2015240	2915	2915	2915	2915	0
561	20231207	091900	2015240	2915	2915	2915	2915	0
562	20231207	091800	2015240	2915	2915	2915	2915	0
563	20231207	091700	2015240	2915	2915	2915	2915	0
564	20231207	091600	2015240	2915	2910	2915	2910	24
565	20231207	091500	1945380	2905	2905	2905	2905	0
566	20231207	091400	1945380	2905	2905	2905	2905	400
567	20231207	091300	783380	2910	2910	2910	2910	0
568	20231207	091200	783380	2910	2910	2910	2910	0
569	20231207	091100	783380	2910	2910	2910	2910	4
570	20231207	091000	771740	2915	2915	2915	2915	0
571	20231207	090900	771740	2915	2915	2915	2915	0
572	20231207	090800	771740	2915	2915	2915	2915	33
573	20231207	090700	675545	2920	2920	2920	2920	0
574	20231207	090600	675545	2920	2920	2920	2920	3
575	20231207	090500	666785	2920	2920	2920	2920	15
576	20231207	090400	622985	2940	2915	2940	2915	51
577	20231207	090300	474015	2915	2915	2915	2915	50
578	20231207	090200	328265	2905	2905	2905	2905	14
579	20231207	090100	287595	2905	2905	2905	2905	0
580	20231207	090000	287595	2905	2905	2905	2905	99