KissMeData/002920/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183800	55538130	2935	2935	2935	2935	1041
3	20231222	183700	55538130	2935	2935	2935	2935	0
4	20231222	183600	55538130	2935	2935	2935	2935	0
5	20231222	183500	55538130	2935	2935	2935	2935	0
6	20231222	183400	55538130	2935	2935	2935	2935	0
7	20231222	183300	55538130	2935	2935	2935	2935	0
8	20231222	183200	55538130	2935	2935	2935	2935	0
9	20231222	183100	55538130	2935	2935	2935	2935	0
10	20231222	183000	55538130	2935	2935	2935	2935	0
11	20231222	182900	55538130	2935	2935	2935	2935	0
12	20231222	182800	55538130	2935	2935	2935	2935	0
13	20231222	182700	55538130	2935	2935	2935	2935	0
14	20231222	182600	55538130	2935	2935	2935	2935	0
15	20231222	182500	55538130	2935	2935	2935	2935	0
16	20231222	182400	55538130	2935	2935	2935	2935	0
17	20231222	182300	55538130	2935	2935	2935	2935	0
18	20231222	182200	55538130	2935	2935	2935	2935	0
19	20231222	182100	55538130	2935	2935	2935	2935	0
20	20231222	182000	55538130	2935	2935	2935	2935	0
21	20231222	181900	55538130	2935	2935	2935	2935	0
22	20231222	181800	55538130	2935	2935	2935	2935	0
23	20231222	181700	55538130	2935	2935	2935	2935	0
24	20231222	181600	55538130	2935	2935	2935	2935	0
25	20231222	181500	55538130	2935	2935	2935	2935	0
26	20231222	181400	55538130	2935	2935	2935	2935	0
27	20231222	181300	55538130	2935	2935	2935	2935	0
28	20231222	181200	55538130	2935	2935	2935	2935	0
29	20231222	181100	55538130	2935	2935	2935	2935	0
30	20231222	181000	55538130	2935	2935	2935	2935	0
31	20231222	180900	55538130	2935	2935	2935	2935	0
32	20231222	180800	55538130	2935	2935	2935	2935	1041
33	20231222	180700	55538130	2935	2935	2935	2935	0
34	20231222	180600	55538130	2935	2935	2935	2935	0
35	20231222	180500	55538130	2935	2935	2935	2935	0
36	20231222	180400	55538130	2935	2935	2935	2935	0
37	20231222	180300	55538130	2935	2935	2935	2935	0
38	20231222	180200	55538130	2935	2935	2935	2935	0
39	20231222	180100	55538130	2935	2935	2935	2935	0
40	20231222	180000	55538130	2935	2935	2935	2935	0
41	20231222	175900	55538130	2935	2935	2935	2935	0
42	20231222	175800	55538130	2935	2935	2935	2935	0
43	20231222	175700	55538130	2935	2935	2935	2935	0
44	20231222	175600	55538130	2935	2935	2935	2935	0
45	20231222	175500	55538130	2935	2935	2935	2935	0
46	20231222	175400	55538130	2935	2935	2935	2935	0
47	20231222	175300	55538130	2935	2935	2935	2935	0
48	20231222	175200	55538130	2935	2935	2935	2935	0
49	20231222	175100	55538130	2935	2935	2935	2935	0
50	20231222	175000	55538130	2935	2935	2935	2935	0
51	20231222	174900	55538130	2935	2935	2935	2935	0
52	20231222	174800	55538130	2935	2935	2935	2935	0
53	20231222	174700	55538130	2935	2935	2935	2935	0
54	20231222	174600	55538130	2935	2935	2935	2935	0
55	20231222	174500	55538130	2935	2935	2935	2935	0
56	20231222	174400	55538130	2935	2935	2935	2935	0
57	20231222	174300	55538130	2935	2935	2935	2935	0
58	20231222	174200	55538130	2935	2935	2935	2935	0
59	20231222	174100	55538130	2935	2935	2935	2935	0
60	20231222	174000	55538130	2935	2935	2935	2935	0
61	20231222	173900	55538130	2935	2935	2935	2935	0
62	20231222	173800	55538130	2935	2935	2935	2935	1041
63	20231222	173700	55538130	2935	2935	2935	2935	0
64	20231222	173600	55538130	2935	2935	2935	2935	0
65	20231222	173500	55538130	2935	2935	2935	2935	0
66	20231222	173400	55538130	2935	2935	2935	2935	0
67	20231222	173300	55538130	2935	2935	2935	2935	0
68	20231222	173200	55538130	2935	2935	2935	2935	0
69	20231222	173100	55538130	2935	2935	2935	2935	0
70	20231222	173000	55538130	2935	2935	2935	2935	0
71	20231222	172900	55538130	2935	2935	2935	2935	0
72	20231222	172800	55538130	2935	2935	2935	2935	0
73	20231222	172700	55538130	2935	2935	2935	2935	0
74	20231222	172600	55538130	2935	2935	2935	2935	0
75	20231222	172500	55538130	2935	2935	2935	2935	0
76	20231222	172400	55538130	2935	2935	2935	2935	0
77	20231222	172300	55538130	2935	2935	2935	2935	0
78	20231222	172200	55538130	2935	2935	2935	2935	0
79	20231222	172100	55538130	2935	2935	2935	2935	0
80	20231222	172000	55538130	2935	2935	2935	2935	0
81	20231222	171900	55538130	2935	2935	2935	2935	0
82	20231222	171800	55538130	2935	2935	2935	2935	0
83	20231222	171700	55538130	2935	2935	2935	2935	0
84	20231222	171600	55538130	2935	2935	2935	2935	0
85	20231222	171500	55538130	2935	2935	2935	2935	0
86	20231222	171400	55538130	2935	2935	2935	2935	0
87	20231222	171300	55538130	2935	2935	2935	2935	0
88	20231222	171200	55538130	2935	2935	2935	2935	0
89	20231222	171100	55538130	2935	2935	2935	2935	0
90	20231222	171000	55538130	2935	2935	2935	2935	0
91	20231222	170900	55538130	2935	2935	2935	2935	0
92	20231222	170800	55538130	2935	2935	2935	2935	1041
93	20231222	170700	55538130	2935	2935	2935	2935	0
94	20231222	170600	55538130	2935	2935	2935	2935	0
95	20231222	170500	55538130	2935	2935	2935	2935	0
96	20231222	170400	55538130	2935	2935	2935	2935	0
97	20231222	170300	55538130	2935	2935	2935	2935	0
98	20231222	170200	55538130	2935	2935	2935	2935	0
99	20231222	170100	55538130	2935	2935	2935	2935	0
100	20231222	170000	55538130	2935	2935	2935	2935	0
101	20231222	165900	55538130	2935	2935	2935	2935	0
102	20231222	165800	55538130	2935	2935	2935	2935	0
103	20231222	165700	55538130	2935	2935	2935	2935	0
104	20231222	165600	55538130	2935	2935	2935	2935	0
105	20231222	165500	55538130	2935	2935	2935	2935	0
106	20231222	165400	55538130	2935	2935	2935	2935	0
107	20231222	165300	55538130	2935	2935	2935	2935	0
108	20231222	165200	55538130	2935	2935	2935	2935	0
109	20231222	165100	55538130	2935	2935	2935	2935	0
110	20231222	165000	55538130	2935	2935	2935	2935	0
111	20231222	164900	55538130	2935	2935	2935	2935	0
112	20231222	164800	55538130	2935	2935	2935	2935	0
113	20231222	164700	55538130	2935	2935	2935	2935	0
114	20231222	164600	55538130	2935	2935	2935	2935	0
115	20231222	164500	55538130	2935	2935	2935	2935	0
116	20231222	164400	55538130	2935	2935	2935	2935	0
117	20231222	164300	55538130	2935	2935	2935	2935	0
118	20231222	164200	55538130	2935	2935	2935	2935	0
119	20231222	164100	55538130	2935	2935	2935	2935	0
120	20231222	164000	55538130	2935	2935	2935	2935	0
121	20231222	163900	55538130	2935	2935	2935	2935	0
122	20231222	163800	55538130	2935	2935	2935	2935	1041
123	20231222	163700	55538130	2935	2935	2935	2935	0
124	20231222	163600	55538130	2935	2935	2935	2935	0
125	20231222	163500	55538130	2935	2935	2935	2935	0
126	20231222	163400	55538130	2935	2935	2935	2935	0
127	20231222	163300	55538130	2935	2935	2935	2935	0
128	20231222	163200	55538130	2935	2935	2935	2935	0
129	20231222	163100	55538130	2935	2935	2935	2935	0
130	20231222	163000	55538130	2935	2935	2935	2935	0
131	20231222	162900	55538130	2935	2935	2935	2935	0
132	20231222	162800	55538130	2935	2935	2935	2935	0
133	20231222	162700	55538130	2935	2935	2935	2935	0
134	20231222	162600	55538130	2935	2935	2935	2935	0
135	20231222	162500	55538130	2935	2935	2935	2935	0
136	20231222	162400	55538130	2935	2935	2935	2935	0
137	20231222	162300	55538130	2935	2935	2935	2935	0
138	20231222	162200	55538130	2935	2935	2935	2935	0
139	20231222	162100	55538130	2935	2935	2935	2935	0
140	20231222	162000	55538130	2935	2935	2935	2935	0
141	20231222	161900	55538130	2935	2935	2935	2935	0
142	20231222	161800	55538130	2935	2935	2935	2935	0
143	20231222	161700	55538130	2935	2935	2935	2935	0
144	20231222	161600	55538130	2935	2935	2935	2935	0
145	20231222	161500	55538130	2935	2935	2935	2935	0
146	20231222	161400	55538130	2935	2935	2935	2935	0
147	20231222	161300	55538130	2935	2935	2935	2935	0
148	20231222	161200	55538130	2935	2935	2935	2935	0
149	20231222	161100	55538130	2935	2935	2935	2935	0
150	20231222	161000	55538130	2935	2935	2935	2935	0
151	20231222	160900	55538130	2935	2935	2935	2935	0
152	20231222	160800	55538130	2935	2935	2935	2935	1041
153	20231222	160700	55538130	2935	2935	2935	2935	0
154	20231222	160600	55538130	2935	2935	2935	2935	0
155	20231222	160500	55538130	2935	2935	2935	2935	0
156	20231222	160400	55538130	2935	2935	2935	2935	0
157	20231222	160300	55538130	2935	2935	2935	2935	0
158	20231222	160200	55538130	2935	2935	2935	2935	0
159	20231222	160100	55538130	2935	2935	2935	2935	0
160	20231222	160000	55538130	2935	2935	2935	2935	0
161	20231222	155900	55538130	2935	2935	2935	2935	0
162	20231222	155800	55538130	2935	2935	2935	2935	0
163	20231222	155700	55538130	2935	2935	2935	2935	0
164	20231222	155600	55538130	2935	2935	2935	2935	0
165	20231222	155500	55538130	2935	2935	2935	2935	0
166	20231222	155400	55538130	2935	2935	2935	2935	0
167	20231222	155300	55538130	2935	2935	2935	2935	0
168	20231222	155200	55538130	2935	2935	2935	2935	0
169	20231222	155100	55538130	2935	2935	2935	2935	0
170	20231222	155000	55538130	2935	2935	2935	2935	0
171	20231222	154900	55538130	2935	2935	2935	2935	0
172	20231222	154800	55538130	2935	2935	2935	2935	0
173	20231222	154700	55538130	2935	2935	2935	2935	0
174	20231222	154600	55538130	2935	2935	2935	2935	0
175	20231222	154500	55538130	2935	2935	2935	2935	0
176	20231222	154400	55538130	2935	2935	2935	2935	0
177	20231222	154300	55538130	2935	2935	2935	2935	0
178	20231222	154200	55538130	2935	2935	2935	2935	0
179	20231222	154100	55538130	2935	2935	2935	2935	0
180	20231222	154000	55538130	2935	2935	2935	2935	0
181	20231222	153900	55538130	2935	2935	2935	2935	0
182	20231222	153800	55538130	2935	2935	2935	2935	1041
183	20231222	153700	55538130	2935	2935	2935	2935	0
184	20231222	153600	55538130	2935	2935	2935	2935	0
185	20231222	153500	55538130	2935	2935	2935	2935	0
186	20231222	153400	55538130	2935	2935	2935	2935	0
187	20231222	153300	55538130	2935	2935	2935	2935	0
188	20231222	153200	55538130	2935	2935	2935	2935	0
189	20231222	153100	55538130	2935	2935	2935	2935	0
190	20231222	153000	55538130	2935	2935	2935	2935	1041
191	20231222	152900	52482795	2940	2940	2940	2940	0
192	20231222	152800	52482795	2940	2940	2940	2940	0
193	20231222	152700	52482795	2940	2940	2940	2940	0
194	20231222	152600	52482795	2940	2940	2940	2940	0
195	20231222	152500	52482795	2940	2940	2940	2940	0
196	20231222	152400	52482795	2940	2940	2940	2940	0
197	20231222	152300	52482795	2940	2940	2940	2940	0
198	20231222	152200	52482795	2940	2940	2940	2940	0
199	20231222	152100	52482795	2940	2940	2940	2940	0
200	20231222	152000	52482795	2940	2940	2940	2940	0
201	20231222	151900	52482795	2940	2940	2940	2940	0
202	20231222	151800	52482795	2940	2940	2940	2940	0
203	20231222	151700	52482795	2940	2940	2940	2940	20
204	20231222	151600	52423995	2940	2940	2940	2940	8
205	20231222	151500	52400475	2940	2940	2940	2940	0
206	20231222	151400	52400475	2940	2940	2940	2940	0
207	20231222	151300	52400475	2940	2940	2940	2940	0
208	20231222	151200	52400475	2940	2940	2940	2940	0
209	20231222	151100	52400475	2940	2940	2940	2940	0
210	20231222	151000	52400475	2940	2940	2940	2940	2
211	20231222	150900	52394595	2935	2935	2935	2935	221
212	20231222	150800	51745960	2935	2935	2935	2935	40
213	20231222	150700	51628560	2940	2940	2940	2940	2
214	20231222	150600	51622680	2940	2940	2940	2940	0
215	20231222	150500	51622680	2940	2940	2940	2940	0
216	20231222	150400	51622680	2940	2940	2940	2940	3
217	20231222	150300	51613860	2940	2940	2940	2940	0
218	20231222	150200	51613860	2940	2940	2940	2940	0
219	20231222	150100	51613860	2940	2940	2940	2940	3
220	20231222	150000	51605040	2940	2940	2940	2940	0
221	20231222	145900	51605040	2940	2940	2940	2940	1
222	20231222	145800	51602100	2940	2940	2940	2940	3
223	20231222	145700	51593280	2940	2940	2940	2940	0
224	20231222	145600	51593280	2940	2940	2940	2940	0
225	20231222	145500	51593280	2940	2940	2940	2940	3
226	20231222	145400	51584460	2940	2940	2940	2940	0
227	20231222	145300	51584460	2940	2940	2940	2940	0
228	20231222	145200	51584460	2940	2940	2940	2940	3
229	20231222	145100	51575640	2940	2940	2940	2940	0
230	20231222	145000	51575640	2940	2940	2940	2940	0
231	20231222	144900	51575640	2940	2940	2940	2940	3
232	20231222	144800	51566820	2940	2940	2940	2940	0
233	20231222	144700	51566820	2940	2940	2940	2940	0
234	20231222	144600	51566820	2940	2940	2940	2940	3
235	20231222	144500	51558000	2940	2940	2940	2940	0
236	20231222	144400	51558000	2940	2940	2940	2940	0
237	20231222	144300	51558000	2940	2940	2940	2940	3
238	20231222	144200	51549180	2935	2935	2935	2935	0
239	20231222	144100	51549180	2935	2935	2935	2935	31
240	20231222	144000	51458195	2940	2940	2940	2940	3
241	20231222	143900	51449375	2940	2940	2940	2940	0
242	20231222	143800	51449375	2940	2940	2940	2940	0
243	20231222	143700	51449375	2940	2940	2940	2940	3
244	20231222	143600	51440555	2940	2940	2940	2940	0
245	20231222	143500	51440555	2940	2940	2940	2940	0
246	20231222	143400	51440555	2940	2935	2940	2935	141
247	20231222	143300	51026680	2940	2940	2940	2940	0
248	20231222	143200	51026680	2940	2940	2940	2940	0
249	20231222	143100	51026680	2940	2940	2940	2940	3
250	20231222	143000	51017860	2940	2940	2940	2940	0
251	20231222	142900	51017860	2940	2940	2940	2940	20
252	20231222	142800	50959060	2940	2940	2940	2940	3
253	20231222	142700	50950240	2940	2940	2940	2940	0
254	20231222	142600	50950240	2940	2940	2940	2940	0
255	20231222	142500	50950240	2940	2940	2940	2940	3
256	20231222	142400	50941420	2940	2940	2940	2940	0
257	20231222	142300	50941420	2940	2940	2940	2940	0
258	20231222	142200	50941420	2940	2940	2940	2940	3
259	20231222	142100	50932600	2945	2945	2945	2945	0
260	20231222	142000	50932600	2945	2945	2945	2945	0
261	20231222	141900	50932600	2945	2945	2945	2945	3
262	20231222	141800	50923765	2945	2945	2945	2945	0
263	20231222	141700	50923765	2945	2945	2945	2945	0
264	20231222	141600	50923765	2945	2945	2945	2945	3
265	20231222	141500	50914930	2945	2945	2945	2945	0
266	20231222	141400	50914930	2945	2945	2945	2945	0
267	20231222	141300	50914930	2945	2945	2945	2945	3
268	20231222	141200	50906095	2945	2945	2945	2945	0
269	20231222	141100	50906095	2945	2945	2945	2945	0
270	20231222	141000	50906095	2945	2945	2945	2945	0
271	20231222	140900	50906095	2945	2945	2945	2945	0
272	20231222	140800	50906095	2945	2945	2945	2945	0
273	20231222	140700	50906095	2945	2945	2945	2945	0
274	20231222	140600	50906095	2945	2945	2945	2945	0
275	20231222	140500	50906095	2945	2945	2945	2945	0
276	20231222	140400	50906095	2945	2945	2945	2945	0
277	20231222	140300	50906095	2945	2945	2945	2945	0
278	20231222	140200	50906095	2945	2945	2945	2945	0
279	20231222	140100	50906095	2945	2945	2945	2945	0
280	20231222	140000	50906095	2945	2945	2945	2945	0
281	20231222	135900	50906095	2945	2945	2945	2945	0
282	20231222	135800	50906095	2945	2945	2945	2945	0
283	20231222	135700	50906095	2945	2945	2945	2945	0
284	20231222	135600	50906095	2945	2945	2945	2945	0
285	20231222	135500	50906095	2945	2945	2945	2945	0
286	20231222	135400	50906095	2945	2945	2945	2945	5
287	20231222	135300	50891370	2930	2930	2930	2930	0
288	20231222	135200	50891370	2930	2930	2930	2930	1
289	20231222	135100	50888440	2945	2945	2945	2945	0
290	20231222	135000	50888440	2945	2945	2945	2945	0
291	20231222	134900	50888440	2945	2945	2945	2945	0
292	20231222	134800	50888440	2945	2945	2945	2945	0
293	20231222	134700	50888440	2945	2945	2945	2945	5
294	20231222	134600	50873715	2945	2945	2945	2945	0
295	20231222	134500	50873715	2945	2945	2945	2945	0
296	20231222	134400	50873715	2945	2945	2945	2945	0
297	20231222	134300	50873715	2945	2945	2945	2945	0
298	20231222	134200	50873715	2945	2945	2945	2945	0
299	20231222	134100	50873715	2945	2945	2945	2945	0
300	20231222	134000	50873715	2945	2945	2945	2945	5
301	20231222	133900	50858990	2945	2945	2945	2945	0
302	20231222	133800	50858990	2945	2945	2945	2945	0
303	20231222	133700	50858990	2945	2945	2945	2945	0
304	20231222	133600	50858990	2945	2945	2945	2945	0
305	20231222	133500	50858990	2945	2945	2945	2945	0
306	20231222	133400	50858990	2945	2945	2945	2945	0
307	20231222	133300	50858990	2945	2945	2945	2945	5
308	20231222	133200	50844265	2945	2945	2945	2945	0
309	20231222	133100	50844265	2945	2945	2945	2945	0
310	20231222	133000	50844265	2945	2945	2945	2945	0
311	20231222	132900	50844265	2945	2945	2945	2945	0
312	20231222	132800	50844265	2945	2945	2945	2945	0
313	20231222	132700	50844265	2945	2945	2945	2945	0
314	20231222	132600	50844265	2945	2930	2945	2930	6
315	20231222	132500	50826610	2930	2930	2930	2930	0
316	20231222	132400	50826610	2930	2930	2930	2930	0
317	20231222	132300	50826610	2930	2930	2930	2930	0
318	20231222	132200	50826610	2930	2930	2930	2930	0
319	20231222	132100	50826610	2930	2930	2930	2930	0
320	20231222	132000	50826610	2930	2930	2930	2930	1
321	20231222	131900	50823680	2945	2945	2945	2945	5
322	20231222	131800	50808955	2930	2930	2930	2930	0
323	20231222	131700	50808955	2930	2930	2930	2930	0
324	20231222	131600	50808955	2930	2930	2930	2930	0
325	20231222	131500	50808955	2930	2930	2930	2930	0
326	20231222	131400	50808955	2930	2930	2930	2930	0
327	20231222	131300	50808955	2930	2930	2930	2930	381
328	20231222	131200	49692625	2930	2940	2940	2930	4619
329	20231222	131100	36141550	2945	2950	2950	2945	1893
330	20231222	131000	30565135	2950	2950	2950	2950	0
331	20231222	130900	30565135	2950	2950	2950	2950	0
332	20231222	130800	30565135	2950	2950	2950	2950	60
333	20231222	130700	30388135	2955	2955	2955	2955	0
334	20231222	130600	30388135	2955	2955	2955	2955	0
335	20231222	130500	30388135	2955	2955	2955	2955	5
336	20231222	130400	30373360	2955	2955	2955	2955	1
337	20231222	130300	30370405	2955	2955	2955	2955	3
338	20231222	130200	30361540	2950	2950	2950	2950	0
339	20231222	130100	30361540	2950	2950	2950	2950	19
340	20231222	130000	30305490	2960	2960	2960	2960	0
341	20231222	125900	30305490	2960	2960	2960	2960	0
342	20231222	125800	30305490	2960	2960	2960	2960	5
343	20231222	125700	30290690	2950	2950	2950	2950	0
344	20231222	125600	30290690	2950	2950	2950	2950	0
345	20231222	125500	30290690	2950	2950	2950	2950	11
346	20231222	125400	30258240	2950	2950	2950	2950	1
347	20231222	125300	30255290	2960	2960	2960	2960	0
348	20231222	125200	30255290	2960	2960	2960	2960	0
349	20231222	125100	30255290	2960	2960	2960	2960	5
350	20231222	125000	30240490	2960	2960	2960	2960	2
351	20231222	124900	30234570	2955	2955	2955	2955	260
352	20231222	124800	29466270	2955	2955	2955	2955	0
353	20231222	124700	29466270	2955	2955	2955	2955	0
354	20231222	124600	29466270	2955	2955	2955	2955	0
355	20231222	124500	29466270	2955	2955	2955	2955	0
356	20231222	124400	29466270	2955	2955	2955	2955	5
357	20231222	124300	29451495	2955	2955	2955	2955	0
358	20231222	124200	29451495	2955	2955	2955	2955	10
359	20231222	124100	29421945	2955	2955	2955	2955	0
360	20231222	124000	29421945	2955	2955	2955	2955	0
361	20231222	123900	29421945	2955	2955	2955	2955	0
362	20231222	123800	29421945	2955	2955	2955	2955	0
363	20231222	123700	29421945	2955	2955	2955	2955	5
364	20231222	123600	29407170	2950	2950	2950	2950	0
365	20231222	123500	29407170	2950	2950	2950	2950	0
366	20231222	123400	29407170	2950	2950	2950	2950	881
367	20231222	123300	26808220	2950	2950	2950	2950	0
368	20231222	123200	26808220	2950	2950	2950	2950	0
369	20231222	123100	26808220	2950	2950	2950	2950	0
370	20231222	123000	26808220	2950	2950	2950	2950	5
371	20231222	122900	26793470	2950	2950	2950	2950	0
372	20231222	122800	26793470	2950	2950	2950	2950	0
373	20231222	122700	26793470	2950	2950	2950	2950	0
374	20231222	122600	26793470	2950	2950	2950	2950	0
375	20231222	122500	26793470	2950	2950	2950	2950	0
376	20231222	122400	26793470	2950	2950	2950	2950	0
377	20231222	122300	26793470	2950	2950	2950	2950	5
378	20231222	122200	26778720	2950	2950	2950	2950	0
379	20231222	122100	26778720	2950	2950	2950	2950	0
380	20231222	122000	26778720	2950	2950	2950	2950	0
381	20231222	121900	26778720	2950	2950	2950	2950	0
382	20231222	121800	26778720	2950	2950	2950	2950	0
383	20231222	121700	26778720	2950	2950	2950	2950	0
384	20231222	121600	26778720	2950	2950	2950	2950	5
385	20231222	121500	26763970	2950	2950	2950	2950	0
386	20231222	121400	26763970	2950	2950	2950	2950	0
387	20231222	121300	26763970	2950	2950	2950	2950	0
388	20231222	121200	26763970	2950	2950	2950	2950	0
389	20231222	121100	26763970	2950	2950	2950	2950	0
390	20231222	121000	26763970	2950	2950	2950	2950	0
391	20231222	120900	26763970	2950	2950	2950	2950	5
392	20231222	120800	26749220	2950	2950	2950	2950	0
393	20231222	120700	26749220	2950	2950	2950	2950	0
394	20231222	120600	26749220	2950	2950	2950	2950	0
395	20231222	120500	26749220	2950	2950	2950	2950	0
396	20231222	120400	26749220	2950	2950	2950	2950	0
397	20231222	120300	26749220	2950	2950	2950	2950	0
398	20231222	120200	26749220	2950	2950	2950	2950	6
399	20231222	120100	26731520	2950	2950	2950	2950	0
400	20231222	120000	26731520	2950	2950	2950	2950	0
401	20231222	115900	26731520	2950	2950	2950	2950	0
402	20231222	115800	26731520	2950	2950	2950	2950	0
403	20231222	115700	26731520	2950	2950	2950	2950	0
404	20231222	115600	26731520	2950	2950	2950	2950	0
405	20231222	115500	26731520	2950	2950	2950	2950	6
406	20231222	115400	26713820	2950	2950	2950	2950	0
407	20231222	115300	26713820	2950	2950	2950	2950	0
408	20231222	115200	26713820	2950	2950	2950	2950	0
409	20231222	115100	26713820	2950	2950	2950	2950	0
410	20231222	115000	26713820	2950	2950	2950	2950	0
411	20231222	114900	26713820	2950	2950	2950	2950	0
412	20231222	114800	26713820	2950	2950	2950	2950	6
413	20231222	114700	26696120	2950	2950	2950	2950	0
414	20231222	114600	26696120	2950	2950	2950	2950	0
415	20231222	114500	26696120	2950	2950	2950	2950	0
416	20231222	114400	26696120	2950	2950	2950	2950	10
417	20231222	114300	26666620	2950	2950	2950	2950	0
418	20231222	114200	26666620	2950	2950	2950	2950	12
419	20231222	114100	26631220	2950	2950	2950	2950	6
420	20231222	114000	26613520	2945	2945	2945	2945	0
421	20231222	113900	26613520	2945	2945	2945	2945	0
422	20231222	113800	26613520	2945	2945	2945	2945	0
423	20231222	113700	26613520	2945	2945	2945	2945	68
424	20231222	113600	26413260	2955	2955	2955	2955	0
425	20231222	113500	26413260	2955	2955	2955	2955	0
426	20231222	113400	26413260	2955	2955	2955	2955	0
427	20231222	113300	26413260	2955	2955	2955	2955	0
428	20231222	113200	26413260	2955	2955	2955	2955	0
429	20231222	113100	26413260	2955	2955	2955	2955	0
430	20231222	113000	26413260	2955	2955	2955	2955	0
431	20231222	112900	26413260	2955	2955	2955	2955	15
432	20231222	112800	26368935	2960	2960	2960	2960	0
433	20231222	112700	26368935	2960	2960	2960	2960	0
434	20231222	112600	26368935	2960	2960	2960	2960	0
435	20231222	112500	26368935	2960	2960	2960	2960	7
436	20231222	112400	26348215	2960	2960	2960	2960	0
437	20231222	112300	26348215	2960	2960	2960	2960	0
438	20231222	112200	26348215	2960	2960	2960	2960	0
439	20231222	112100	26348215	2960	2960	2960	2960	0
440	20231222	112000	26348215	2960	2960	2960	2960	0
441	20231222	111900	26348215	2960	2960	2960	2960	0
442	20231222	111800	26348215	2960	2960	2960	2960	7
443	20231222	111700	26327495	2960	2955	2960	2955	100
444	20231222	111600	26031665	2955	2955	2955	2955	0
445	20231222	111500	26031665	2955	2955	2955	2955	0
446	20231222	111400	26031665	2955	2955	2955	2955	0
447	20231222	111300	26031665	2955	2955	2955	2955	2
448	20231222	111200	26025755	2945	2945	2945	2945	3
449	20231222	111100	26016920	2960	2960	2960	2960	7
450	20231222	111000	25996200	2960	2960	2960	2960	0
451	20231222	110900	25996200	2960	2960	2960	2960	0
452	20231222	110800	25996200	2960	2960	2960	2960	0
453	20231222	110700	25996200	2960	2960	2960	2960	0
454	20231222	110600	25996200	2960	2960	2960	2960	5
455	20231222	110500	25981400	2945	2945	2945	2945	11
456	20231222	110400	25949005	2960	2955	2960	2955	7
457	20231222	110300	25928315	2955	2955	2955	2955	0
458	20231222	110200	25928315	2955	2955	2955	2955	0
459	20231222	110100	25928315	2955	2955	2955	2955	0
460	20231222	110000	25928315	2955	2955	2955	2955	0
461	20231222	105900	25928315	2955	2955	2955	2955	1
462	20231222	105800	25925360	2955	2955	2955	2955	140
463	20231222	105700	25511660	2955	2955	2955	2955	7
464	20231222	105600	25490975	2955	2950	2955	2950	367
465	20231222	105500	24406960	2950	2950	2950	2950	1
466	20231222	105400	24404010	2950	2950	2950	2950	0
467	20231222	105300	24404010	2950	2950	2950	2950	0
468	20231222	105200	24404010	2950	2950	2950	2950	0
469	20231222	105100	24404010	2950	2950	2950	2950	0
470	20231222	105000	24404010	2950	2950	2950	2950	7
471	20231222	104900	24383360	2945	2945	2945	2945	1
472	20231222	104800	24380415	2950	2950	2950	2950	1
473	20231222	104700	24377465	2950	2950	2950	2950	0
474	20231222	104600	24377465	2950	2950	2950	2950	0
475	20231222	104500	24377465	2950	2950	2950	2950	0
476	20231222	104400	24377465	2950	2950	2950	2950	0
477	20231222	104300	24377465	2950	2950	2950	2950	7
478	20231222	104200	24356815	2950	2950	2950	2950	0
479	20231222	104100	24356815	2950	2950	2950	2950	0
480	20231222	104000	24356815	2950	2950	2950	2950	0
481	20231222	103900	24356815	2950	2950	2950	2950	0
482	20231222	103800	24356815	2950	2950	2950	2950	0
483	20231222	103700	24356815	2950	2950	2950	2950	0
484	20231222	103600	24356815	2950	2950	2950	2950	7
485	20231222	103500	24336165	2945	2945	2945	2945	0
486	20231222	103400	24336165	2945	2945	2945	2945	19
487	20231222	103300	24280210	2945	2945	2945	2945	0
488	20231222	103200	24280210	2945	2945	2945	2945	86
489	20231222	103100	24026940	2945	2945	2945	2945	1914
490	20231222	103000	18390210	2945	2945	2945	2945	0
491	20231222	102900	18390210	2945	2945	2945	2945	7
492	20231222	102800	18369595	2945	2945	2945	2945	0
493	20231222	102700	18369595	2945	2945	2945	2945	0
494	20231222	102600	18369595	2945	2945	2945	2945	0
495	20231222	102500	18369595	2945	2945	2945	2945	0
496	20231222	102400	18369595	2945	2945	2945	2945	0
497	20231222	102300	18369595	2945	2945	2945	2945	0
498	20231222	102200	18369595	2945	2945	2945	2945	7
499	20231222	102100	18348980	2945	2945	2945	2945	0
500	20231222	102000	18348980	2945	2945	2945	2945	0
501	20231222	101900	18348980	2945	2945	2945	2945	0
502	20231222	101800	18348980	2945	2945	2945	2945	0
503	20231222	101700	18348980	2945	2945	2945	2945	0
504	20231222	101600	18348980	2945	2945	2945	2945	0
505	20231222	101500	18348980	2945	2945	2945	2945	7
506	20231222	101400	18328365	2940	2940	2940	2940	0
507	20231222	101300	18328365	2940	2940	2940	2940	0
508	20231222	101200	18328365	2940	2940	2940	2940	0
509	20231222	101100	18328365	2940	2940	2940	2940	0
510	20231222	101000	18328365	2940	2940	2940	2940	0
511	20231222	100900	18328365	2940	2940	2940	2940	0
512	20231222	100800	18328365	2940	2945	2945	2940	8
513	20231222	100700	18304810	2945	2945	2945	2945	0
514	20231222	100600	18304810	2945	2945	2945	2945	0
515	20231222	100500	18304810	2945	2945	2945	2945	0
516	20231222	100400	18304810	2945	2945	2945	2945	0
517	20231222	100300	18304810	2945	2945	2945	2945	0
518	20231222	100200	18304810	2945	2945	2945	2945	0
519	20231222	100100	18304810	2945	2945	2945	2945	7
520	20231222	100000	18284195	2945	2945	2945	2945	0
521	20231222	095900	18284195	2945	2945	2945	2945	0
522	20231222	095800	18284195	2945	2945	2945	2945	10
523	20231222	095700	18254745	2940	2940	2940	2940	21
524	20231222	095600	18193005	2945	2945	2945	2945	0
525	20231222	095500	18193005	2945	2945	2945	2945	0
526	20231222	095400	18193005	2945	2945	2945	2945	7
527	20231222	095300	18172390	2945	2945	2945	2945	0
528	20231222	095200	18172390	2945	2945	2945	2945	0
529	20231222	095100	18172390	2945	2945	2945	2945	0
530	20231222	095000	18172390	2945	2945	2945	2945	0
531	20231222	094900	18172390	2945	2945	2945	2945	0
532	20231222	094800	18172390	2945	2945	2945	2945	3
533	20231222	094700	18163555	2945	2945	2945	2945	7
534	20231222	094600	18142940	2945	2945	2945	2945	0
535	20231222	094500	18142940	2945	2945	2945	2945	0
536	20231222	094400	18142940	2945	2945	2945	2945	0
537	20231222	094300	18142940	2945	2945	2945	2945	0
538	20231222	094200	18142940	2945	2945	2945	2945	0
539	20231222	094100	18142940	2945	2945	2945	2945	0
540	20231222	094000	18142940	2945	2945	2945	2945	7
541	20231222	093900	18122325	2945	2945	2945	2945	0
542	20231222	093800	18122325	2945	2945	2945	2945	5
543	20231222	093700	18107600	2945	2945	2945	2945	2
544	20231222	093600	18101710	2945	2945	2945	2945	0
545	20231222	093500	18101710	2945	2945	2945	2945	0
546	20231222	093400	18101710	2945	2945	2945	2945	0
547	20231222	093300	18101710	2945	2945	2945	2945	0
548	20231222	093200	18101710	2945	2945	2945	2945	25
549	20231222	093100	18028085	2940	2940	2940	2940	73
550	20231222	093000	17813465	2940	2940	2940	2940	0
551	20231222	092900	17813465	2940	2940	2940	2940	0
552	20231222	092800	17813465	2940	2940	2940	2940	0
553	20231222	092700	17813465	2940	2940	2940	2940	309
554	20231222	092600	16905005	2940	2940	2940	2940	0
555	20231222	092500	16905005	2940	2940	2940	2940	0
556	20231222	092400	16905005	2940	2940	2940	2940	0
557	20231222	092300	16905005	2940	2940	2940	2940	0
558	20231222	092200	16905005	2940	2940	2940	2940	0
559	20231222	092100	16905005	2940	2940	2940	2940	0
560	20231222	092000	16905005	2940	2940	2940	2940	0
561	20231222	091900	16905005	2940	2940	2940	2940	0
562	20231222	091800	16905005	2940	2940	2940	2940	0
563	20231222	091700	16905005	2940	2940	2940	2940	0
564	20231222	091600	16905005	2940	2940	2940	2940	25
565	20231222	091500	16831505	2945	2945	2945	2945	0
566	20231222	091400	16831505	2945	2945	2945	2945	0
567	20231222	091300	16831505	2945	2945	2945	2945	14
568	20231222	091200	16790275	2945	2945	2945	2945	8
569	20231222	091100	16766715	2935	2935	2935	2935	0
570	20231222	091000	16766715	2935	2935	2935	2935	0
571	20231222	090900	16766715	2935	2935	2935	2935	0
572	20231222	090800	16766715	2935	2935	2935	2935	67
573	20231222	090700	16570070	2930	2930	2930	2930	13
574	20231222	090600	16531980	2935	2935	2935	2935	1000
575	20231222	090500	13596980	2935	2935	2935	2935	5
576	20231222	090400	13582305	2940	2940	2940	2940	0
577	20231222	090300	13582305	2940	2940	2940	2940	0
578	20231222	090200	13582305	2940	2940	2940	2940	7
579	20231222	090100	13561725	2945	2945	2945	2945	0
580	20231222	090000	13561725	2945	2945	2945	2945	105