KissMeData/002920/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183800	27698780	2955	2955	2955	2955	338
3	20231218	183700	27698780	2955	2955	2955	2955	0
4	20231218	183600	27698780	2955	2955	2955	2955	0
5	20231218	183500	27698780	2955	2955	2955	2955	0
6	20231218	183400	27698780	2955	2955	2955	2955	0
7	20231218	183300	27698780	2955	2955	2955	2955	0
8	20231218	183200	27698780	2955	2955	2955	2955	0
9	20231218	183100	27698780	2955	2955	2955	2955	0
10	20231218	183000	27698780	2955	2955	2955	2955	0
11	20231218	182900	27698780	2955	2955	2955	2955	0
12	20231218	182800	27698780	2955	2955	2955	2955	0
13	20231218	182700	27698780	2955	2955	2955	2955	0
14	20231218	182600	27698780	2955	2955	2955	2955	0
15	20231218	182500	27698780	2955	2955	2955	2955	0
16	20231218	182400	27698780	2955	2955	2955	2955	0
17	20231218	182300	27698780	2955	2955	2955	2955	0
18	20231218	182200	27698780	2955	2955	2955	2955	0
19	20231218	182100	27698780	2955	2955	2955	2955	0
20	20231218	182000	27698780	2955	2955	2955	2955	0
21	20231218	181900	27698780	2955	2955	2955	2955	0
22	20231218	181800	27698780	2955	2955	2955	2955	0
23	20231218	181700	27698780	2955	2955	2955	2955	0
24	20231218	181600	27698780	2955	2955	2955	2955	0
25	20231218	181500	27698780	2955	2955	2955	2955	0
26	20231218	181400	27698780	2955	2955	2955	2955	0
27	20231218	181300	27698780	2955	2955	2955	2955	0
28	20231218	181200	27698780	2955	2955	2955	2955	0
29	20231218	181100	27698780	2955	2955	2955	2955	0
30	20231218	181000	27698780	2955	2955	2955	2955	0
31	20231218	180900	27698780	2955	2955	2955	2955	0
32	20231218	180800	27698780	2955	2955	2955	2955	338
33	20231218	180700	27698780	2955	2955	2955	2955	0
34	20231218	180600	27698780	2955	2955	2955	2955	0
35	20231218	180500	27698780	2955	2955	2955	2955	0
36	20231218	180400	27698780	2955	2955	2955	2955	0
37	20231218	180300	27698780	2955	2955	2955	2955	0
38	20231218	180200	27698780	2955	2955	2955	2955	0
39	20231218	180100	27698780	2955	2955	2955	2955	0
40	20231218	180000	27698780	2955	2955	2955	2955	0
41	20231218	175900	27698780	2955	2955	2955	2955	0
42	20231218	175800	27698780	2955	2955	2955	2955	0
43	20231218	175700	27698780	2955	2955	2955	2955	0
44	20231218	175600	27698780	2955	2955	2955	2955	0
45	20231218	175500	27698780	2955	2955	2955	2955	0
46	20231218	175400	27698780	2955	2955	2955	2955	0
47	20231218	175300	27698780	2955	2955	2955	2955	0
48	20231218	175200	27698780	2955	2955	2955	2955	0
49	20231218	175100	27698780	2955	2955	2955	2955	0
50	20231218	175000	27698780	2955	2955	2955	2955	0
51	20231218	174900	27698780	2955	2955	2955	2955	0
52	20231218	174800	27698780	2955	2955	2955	2955	0
53	20231218	174700	27698780	2955	2955	2955	2955	0
54	20231218	174600	27698780	2955	2955	2955	2955	0
55	20231218	174500	27698780	2955	2955	2955	2955	0
56	20231218	174400	27698780	2955	2955	2955	2955	0
57	20231218	174300	27698780	2955	2955	2955	2955	0
58	20231218	174200	27698780	2955	2955	2955	2955	0
59	20231218	174100	27698780	2955	2955	2955	2955	0
60	20231218	174000	27698780	2955	2955	2955	2955	0
61	20231218	173900	27698780	2955	2955	2955	2955	0
62	20231218	173800	27698780	2955	2955	2955	2955	338
63	20231218	173700	27698780	2955	2955	2955	2955	0
64	20231218	173600	27698780	2955	2955	2955	2955	0
65	20231218	173500	27698780	2955	2955	2955	2955	0
66	20231218	173400	27698780	2955	2955	2955	2955	0
67	20231218	173300	27698780	2955	2955	2955	2955	0
68	20231218	173200	27698780	2955	2955	2955	2955	0
69	20231218	173100	27698780	2955	2955	2955	2955	0
70	20231218	173000	27698780	2955	2955	2955	2955	0
71	20231218	172900	27698780	2955	2955	2955	2955	0
72	20231218	172800	27698780	2955	2955	2955	2955	0
73	20231218	172700	27698780	2955	2955	2955	2955	0
74	20231218	172600	27698780	2955	2955	2955	2955	0
75	20231218	172500	27698780	2955	2955	2955	2955	0
76	20231218	172400	27698780	2955	2955	2955	2955	0
77	20231218	172300	27698780	2955	2955	2955	2955	0
78	20231218	172200	27698780	2955	2955	2955	2955	0
79	20231218	172100	27698780	2955	2955	2955	2955	0
80	20231218	172000	27698780	2955	2955	2955	2955	0
81	20231218	171900	27698780	2955	2955	2955	2955	0
82	20231218	171800	27698780	2955	2955	2955	2955	0
83	20231218	171700	27698780	2955	2955	2955	2955	0
84	20231218	171600	27698780	2955	2955	2955	2955	0
85	20231218	171500	27698780	2955	2955	2955	2955	0
86	20231218	171400	27698780	2955	2955	2955	2955	0
87	20231218	171300	27698780	2955	2955	2955	2955	0
88	20231218	171200	27698780	2955	2955	2955	2955	0
89	20231218	171100	27698780	2955	2955	2955	2955	0
90	20231218	171000	27698780	2955	2955	2955	2955	0
91	20231218	170900	27698780	2955	2955	2955	2955	0
92	20231218	170800	27698780	2955	2955	2955	2955	338
93	20231218	170700	27698780	2955	2955	2955	2955	0
94	20231218	170600	27698780	2955	2955	2955	2955	0
95	20231218	170500	27698780	2955	2955	2955	2955	0
96	20231218	170400	27698780	2955	2955	2955	2955	0
97	20231218	170300	27698780	2955	2955	2955	2955	0
98	20231218	170200	27698780	2955	2955	2955	2955	0
99	20231218	170100	27698780	2955	2955	2955	2955	0
100	20231218	170000	27698780	2955	2955	2955	2955	0
101	20231218	165900	27698780	2955	2955	2955	2955	0
102	20231218	165800	27698780	2955	2955	2955	2955	0
103	20231218	165700	27698780	2955	2955	2955	2955	0
104	20231218	165600	27698780	2955	2955	2955	2955	0
105	20231218	165500	27698780	2955	2955	2955	2955	0
106	20231218	165400	27698780	2955	2955	2955	2955	0
107	20231218	165300	27698780	2955	2955	2955	2955	0
108	20231218	165200	27698780	2955	2955	2955	2955	0
109	20231218	165100	27698780	2955	2955	2955	2955	0
110	20231218	165000	27698780	2955	2955	2955	2955	0
111	20231218	164900	27698780	2955	2955	2955	2955	0
112	20231218	164800	27698780	2955	2955	2955	2955	0
113	20231218	164700	27698780	2955	2955	2955	2955	0
114	20231218	164600	27698780	2955	2955	2955	2955	0
115	20231218	164500	27698780	2955	2955	2955	2955	0
116	20231218	164400	27698780	2955	2955	2955	2955	0
117	20231218	164300	27698780	2955	2955	2955	2955	0
118	20231218	164200	27698780	2955	2955	2955	2955	0
119	20231218	164100	27698780	2955	2955	2955	2955	0
120	20231218	164000	27698780	2955	2955	2955	2955	0
121	20231218	163900	27698780	2955	2955	2955	2955	0
122	20231218	163800	27698780	2955	2955	2955	2955	338
123	20231218	163700	27698780	2955	2955	2955	2955	0
124	20231218	163600	27698780	2955	2955	2955	2955	0
125	20231218	163500	27698780	2955	2955	2955	2955	0
126	20231218	163400	27698780	2955	2955	2955	2955	0
127	20231218	163300	27698780	2955	2955	2955	2955	0
128	20231218	163200	27698780	2955	2955	2955	2955	0
129	20231218	163100	27698780	2955	2955	2955	2955	0
130	20231218	163000	27698780	2955	2955	2955	2955	0
131	20231218	162900	27698780	2955	2955	2955	2955	0
132	20231218	162800	27698780	2955	2955	2955	2955	0
133	20231218	162700	27698780	2955	2955	2955	2955	0
134	20231218	162600	27698780	2955	2955	2955	2955	0
135	20231218	162500	27698780	2955	2955	2955	2955	0
136	20231218	162400	27698780	2955	2955	2955	2955	0
137	20231218	162300	27698780	2955	2955	2955	2955	0
138	20231218	162200	27698780	2955	2955	2955	2955	0
139	20231218	162100	27698780	2955	2955	2955	2955	0
140	20231218	162000	27698780	2955	2955	2955	2955	0
141	20231218	161900	27698780	2955	2955	2955	2955	0
142	20231218	161800	27698780	2955	2955	2955	2955	0
143	20231218	161700	27698780	2955	2955	2955	2955	0
144	20231218	161600	27698780	2955	2955	2955	2955	0
145	20231218	161500	27698780	2955	2955	2955	2955	0
146	20231218	161400	27698780	2955	2955	2955	2955	0
147	20231218	161300	27698780	2955	2955	2955	2955	0
148	20231218	161200	27698780	2955	2955	2955	2955	0
149	20231218	161100	27698780	2955	2955	2955	2955	0
150	20231218	161000	27698780	2955	2955	2955	2955	0
151	20231218	160900	27698780	2955	2955	2955	2955	0
152	20231218	160800	27698780	2955	2955	2955	2955	338
153	20231218	160700	27698780	2955	2955	2955	2955	0
154	20231218	160600	27698780	2955	2955	2955	2955	0
155	20231218	160500	27698780	2955	2955	2955	2955	0
156	20231218	160400	27698780	2955	2955	2955	2955	0
157	20231218	160300	27698780	2955	2955	2955	2955	0
158	20231218	160200	27698780	2955	2955	2955	2955	0
159	20231218	160100	27698780	2955	2955	2955	2955	0
160	20231218	160000	27698780	2955	2955	2955	2955	0
161	20231218	155900	27698780	2955	2955	2955	2955	0
162	20231218	155800	27698780	2955	2955	2955	2955	0
163	20231218	155700	27698780	2955	2955	2955	2955	0
164	20231218	155600	27698780	2955	2955	2955	2955	0
165	20231218	155500	27698780	2955	2955	2955	2955	0
166	20231218	155400	27698780	2955	2955	2955	2955	0
167	20231218	155300	27698780	2955	2955	2955	2955	0
168	20231218	155200	27698780	2955	2955	2955	2955	0
169	20231218	155100	27698780	2955	2955	2955	2955	0
170	20231218	155000	27698780	2955	2955	2955	2955	0
171	20231218	154900	27698780	2955	2955	2955	2955	0
172	20231218	154800	27698780	2955	2955	2955	2955	0
173	20231218	154700	27698780	2955	2955	2955	2955	0
174	20231218	154600	27698780	2955	2955	2955	2955	0
175	20231218	154500	27698780	2955	2955	2955	2955	0
176	20231218	154400	27698780	2955	2955	2955	2955	0
177	20231218	154300	27698780	2955	2955	2955	2955	0
178	20231218	154200	27698780	2955	2955	2955	2955	0
179	20231218	154100	27698780	2955	2955	2955	2955	0
180	20231218	154000	27698780	2955	2955	2955	2955	0
181	20231218	153900	27698780	2955	2955	2955	2955	0
182	20231218	153800	27698780	2955	2955	2955	2955	338
183	20231218	153700	27698780	2955	2955	2955	2955	0
184	20231218	153600	27698780	2955	2955	2955	2955	0
185	20231218	153500	27698780	2955	2955	2955	2955	0
186	20231218	153400	27698780	2955	2955	2955	2955	0
187	20231218	153300	27698780	2955	2955	2955	2955	0
188	20231218	153200	27698780	2955	2955	2955	2955	0
189	20231218	153100	27698780	2955	2955	2955	2955	0
190	20231218	153000	27698780	2955	2955	2955	2955	338
191	20231218	152900	26699990	2950	2950	2950	2950	0
192	20231218	152800	26699990	2950	2950	2950	2950	0
193	20231218	152700	26699990	2950	2950	2950	2950	0
194	20231218	152600	26699990	2950	2950	2950	2950	0
195	20231218	152500	26699990	2950	2950	2950	2950	0
196	20231218	152400	26699990	2950	2950	2950	2950	0
197	20231218	152300	26699990	2950	2950	2950	2950	0
198	20231218	152200	26699990	2950	2950	2950	2950	0
199	20231218	152100	26699990	2950	2950	2950	2950	0
200	20231218	152000	26699990	2950	2950	2950	2950	0
201	20231218	151900	26699990	2950	2950	2950	2950	0
202	20231218	151800	26699990	2950	2950	2950	2950	0
203	20231218	151700	26699990	2950	2950	2950	2950	0
204	20231218	151600	26699990	2950	2950	2950	2950	0
205	20231218	151500	26699990	2950	2950	2950	2950	0
206	20231218	151400	26699990	2950	2945	2950	2945	206
207	20231218	151300	26092620	2950	2950	2950	2950	12
208	20231218	151200	26057220	2945	2945	2945	2945	0
209	20231218	151100	26057220	2945	2945	2945	2945	0
210	20231218	151000	26057220	2945	2945	2945	2945	0
211	20231218	150900	26057220	2945	2945	2945	2945	0
212	20231218	150800	26057220	2945	2945	2945	2945	0
213	20231218	150700	26057220	2945	2945	2945	2945	0
214	20231218	150600	26057220	2945	2945	2945	2945	0
215	20231218	150500	26057220	2945	2945	2945	2945	27
216	20231218	150400	25977705	2950	2950	2950	2950	0
217	20231218	150300	25977705	2950	2950	2950	2950	11
218	20231218	150200	25945255	2950	2950	2950	2950	0
219	20231218	150100	25945255	2950	2950	2950	2950	90
220	20231218	150000	25679755	2950	2950	2950	2950	0
221	20231218	145900	25679755	2950	2950	2950	2950	47
222	20231218	145800	25541105	2945	2945	2945	2945	0
223	20231218	145700	25541105	2945	2945	2945	2945	22
224	20231218	145600	25476315	2955	2955	2955	2955	0
225	20231218	145500	25476315	2955	2955	2955	2955	53
226	20231218	145400	25319700	2950	2950	2950	2950	1653
227	20231218	145300	20443350	2950	2950	2950	2950	0
228	20231218	145200	20443350	2950	2950	2950	2950	0
229	20231218	145100	20443350	2950	2950	2950	2950	0
230	20231218	145000	20443350	2950	2950	2950	2950	0
231	20231218	144900	20443350	2950	2950	2950	2950	0
232	20231218	144800	20443350	2950	2950	2950	2950	0
233	20231218	144700	20443350	2950	2950	2950	2950	250
234	20231218	144600	19705850	2950	2950	2950	2950	0
235	20231218	144500	19705850	2950	2950	2950	2950	0
236	20231218	144400	19705850	2950	2950	2950	2950	0
237	20231218	144300	19705850	2950	2950	2950	2950	1
238	20231218	144200	19702900	2945	2945	2945	2945	0
239	20231218	144100	19702900	2945	2945	2945	2945	0
240	20231218	144000	19702900	2945	2940	2945	2940	120
241	20231218	143900	19350000	2935	2935	2935	2935	0
242	20231218	143800	19350000	2935	2935	2935	2935	0
243	20231218	143700	19350000	2935	2935	2935	2935	0
244	20231218	143600	19350000	2935	2940	2940	2935	497
245	20231218	143500	17889355	2945	2945	2945	2945	0
246	20231218	143400	17889355	2945	2945	2945	2945	0
247	20231218	143300	17889355	2945	2945	2945	2945	0
248	20231218	143200	17889355	2945	2945	2945	2945	0
249	20231218	143100	17889355	2945	2945	2945	2945	0
250	20231218	143000	17889355	2945	2945	2945	2945	1
251	20231218	142900	17886410	2945	2945	2945	2945	0
252	20231218	142800	17886410	2945	2945	2945	2945	0
253	20231218	142700	17886410	2945	2945	2945	2945	0
254	20231218	142600	17886410	2945	2945	2945	2945	0
255	20231218	142500	17886410	2945	2945	2945	2945	0
256	20231218	142400	17886410	2945	2945	2945	2945	0
257	20231218	142300	17886410	2945	2945	2945	2945	0
258	20231218	142200	17886410	2945	2945	2945	2945	0
259	20231218	142100	17886410	2945	2945	2945	2945	0
260	20231218	142000	17886410	2945	2945	2945	2945	0
261	20231218	141900	17886410	2945	2945	2945	2945	0
262	20231218	141800	17886410	2945	2945	2945	2945	2
263	20231218	141700	17880520	2945	2945	2945	2945	0
264	20231218	141600	17880520	2945	2945	2945	2945	0
265	20231218	141500	17880520	2945	2945	2945	2945	0
266	20231218	141400	17880520	2945	2945	2945	2945	0
267	20231218	141300	17880520	2945	2945	2945	2945	0
268	20231218	141200	17880520	2945	2945	2945	2945	0
269	20231218	141100	17880520	2945	2945	2945	2945	0
270	20231218	141000	17880520	2945	2945	2945	2945	0
271	20231218	140900	17880520	2945	2945	2945	2945	0
272	20231218	140800	17880520	2945	2945	2945	2945	0
273	20231218	140700	17880520	2945	2945	2945	2945	0
274	20231218	140600	17880520	2945	2945	2945	2945	0
275	20231218	140500	17880520	2945	2945	2945	2945	0
276	20231218	140400	17880520	2945	2945	2945	2945	0
277	20231218	140300	17880520	2945	2945	2945	2945	0
278	20231218	140200	17880520	2945	2945	2945	2945	0
279	20231218	140100	17880520	2945	2945	2945	2945	0
280	20231218	140000	17880520	2945	2945	2945	2945	0
281	20231218	135900	17880520	2945	2945	2945	2945	0
282	20231218	135800	17880520	2945	2945	2945	2945	0
283	20231218	135700	17880520	2945	2945	2945	2945	0
284	20231218	135600	17880520	2945	2945	2945	2945	0
285	20231218	135500	17880520	2945	2945	2945	2945	1
286	20231218	135400	17877575	2940	2940	2940	2940	0
287	20231218	135300	17877575	2940	2945	2945	2940	15
288	20231218	135200	17833470	2950	2950	2950	2950	0
289	20231218	135100	17833470	2950	2950	2950	2950	0
290	20231218	135000	17833470	2950	2950	2950	2950	0
291	20231218	134900	17833470	2950	2950	2950	2950	0
292	20231218	134800	17833470	2950	2950	2950	2950	0
293	20231218	134700	17833470	2950	2950	2950	2950	0
294	20231218	134600	17833470	2950	2950	2950	2950	0
295	20231218	134500	17833470	2950	2950	2950	2950	0
296	20231218	134400	17833470	2950	2950	2950	2950	1
297	20231218	134300	17830520	2940	2940	2940	2940	0
298	20231218	134200	17830520	2940	2940	2940	2940	0
299	20231218	134100	17830520	2940	2945	2945	2940	17
300	20231218	134000	17780515	2950	2950	2950	2950	0
301	20231218	133900	17780515	2950	2950	2950	2950	0
302	20231218	133800	17780515	2950	2950	2950	2950	0
303	20231218	133700	17780515	2950	2950	2950	2950	0
304	20231218	133600	17780515	2950	2950	2950	2950	6
305	20231218	133500	17762815	2940	2940	2940	2940	0
306	20231218	133400	17762815	2940	2940	2940	2940	0
307	20231218	133300	17762815	2940	2940	2940	2940	1
308	20231218	133200	17759875	2940	2940	2940	2940	0
309	20231218	133100	17759875	2940	2940	2940	2940	0
310	20231218	133000	17759875	2940	2940	2940	2940	427
311	20231218	132900	16504495	2945	2945	2945	2945	0
312	20231218	132800	16504495	2945	2945	2945	2945	0
313	20231218	132700	16504495	2945	2945	2945	2945	0
314	20231218	132600	16504495	2945	2945	2945	2945	0
315	20231218	132500	16504495	2945	2945	2945	2945	73
316	20231218	132400	16289510	2945	2945	2945	2945	13
317	20231218	132300	16251225	2945	2945	2945	2945	0
318	20231218	132200	16251225	2945	2945	2945	2945	0
319	20231218	132100	16251225	2945	2945	2945	2945	50
320	20231218	132000	16103975	2945	2945	2945	2945	0
321	20231218	131900	16103975	2945	2945	2945	2945	0
322	20231218	131800	16103975	2945	2945	2945	2945	0
323	20231218	131700	16103975	2945	2945	2945	2945	0
324	20231218	131600	16103975	2945	2945	2945	2945	0
325	20231218	131500	16103975	2945	2945	2945	2945	0
326	20231218	131400	16103975	2945	2945	2945	2945	0
327	20231218	131300	16103975	2945	2945	2945	2945	0
328	20231218	131200	16103975	2945	2945	2945	2945	0
329	20231218	131100	16103975	2945	2945	2945	2945	0
330	20231218	131000	16103975	2945	2945	2945	2945	0
331	20231218	130900	16103975	2945	2945	2945	2945	0
332	20231218	130800	16103975	2945	2945	2945	2945	0
333	20231218	130700	16103975	2945	2945	2945	2945	0
334	20231218	130600	16103975	2945	2945	2945	2945	0
335	20231218	130500	16103975	2945	2945	2945	2945	0
336	20231218	130400	16103975	2945	2945	2945	2945	0
337	20231218	130300	16103975	2945	2945	2945	2945	0
338	20231218	130200	16103975	2945	2945	2945	2945	0
339	20231218	130100	16103975	2945	2945	2945	2945	0
340	20231218	130000	16103975	2945	2945	2945	2945	0
341	20231218	125900	16103975	2945	2945	2945	2945	0
342	20231218	125800	16103975	2945	2945	2945	2945	0
343	20231218	125700	16103975	2945	2945	2945	2945	0
344	20231218	125600	16103975	2945	2945	2945	2945	1
345	20231218	125500	16101030	2950	2950	2950	2950	0
346	20231218	125400	16101030	2950	2950	2950	2950	0
347	20231218	125300	16101030	2950	2950	2950	2950	0
348	20231218	125200	16101030	2950	2950	2950	2950	0
349	20231218	125100	16101030	2950	2950	2950	2950	0
350	20231218	125000	16101030	2950	2950	2950	2950	0
351	20231218	124900	16101030	2950	2950	2950	2950	0
352	20231218	124800	16101030	2950	2950	2950	2950	0
353	20231218	124700	16101030	2950	2950	2950	2950	0
354	20231218	124600	16101030	2950	2950	2950	2950	0
355	20231218	124500	16101030	2950	2950	2950	2950	0
356	20231218	124400	16101030	2950	2950	2950	2950	0
357	20231218	124300	16101030	2950	2950	2950	2950	0
358	20231218	124200	16101030	2950	2950	2950	2950	0
359	20231218	124100	16101030	2950	2950	2950	2950	0
360	20231218	124000	16101030	2950	2950	2950	2950	0
361	20231218	123900	16101030	2950	2950	2950	2950	0
362	20231218	123800	16101030	2950	2950	2950	2950	0
363	20231218	123700	16101030	2950	2950	2950	2950	0
364	20231218	123600	16101030	2950	2950	2950	2950	0
365	20231218	123500	16101030	2950	2950	2950	2950	0
366	20231218	123400	16101030	2950	2950	2950	2950	0
367	20231218	123300	16101030	2950	2950	2950	2950	0
368	20231218	123200	16101030	2950	2950	2950	2950	0
369	20231218	123100	16101030	2950	2950	2950	2950	0
370	20231218	123000	16101030	2950	2950	2950	2950	0
371	20231218	122900	16101030	2950	2950	2950	2950	0
372	20231218	122800	16101030	2950	2950	2950	2950	0
373	20231218	122700	16101030	2950	2950	2950	2950	0
374	20231218	122600	16101030	2950	2950	2950	2950	0
375	20231218	122500	16101030	2950	2950	2950	2950	0
376	20231218	122400	16101030	2950	2950	2950	2950	0
377	20231218	122300	16101030	2950	2950	2950	2950	0
378	20231218	122200	16101030	2950	2950	2950	2950	0
379	20231218	122100	16101030	2950	2950	2950	2950	0
380	20231218	122000	16101030	2950	2950	2950	2950	0
381	20231218	121900	16101030	2950	2950	2950	2950	1
382	20231218	121800	16098080	2940	2940	2940	2940	0
383	20231218	121700	16098080	2940	2940	2940	2940	0
384	20231218	121600	16098080	2940	2940	2940	2940	0
385	20231218	121500	16098080	2940	2945	2945	2940	379
386	20231218	121400	14983325	2950	2950	2950	2950	0
387	20231218	121300	14983325	2950	2950	2950	2950	0
388	20231218	121200	14983325	2950	2950	2950	2950	0
389	20231218	121100	14983325	2950	2950	2950	2950	0
390	20231218	121000	14983325	2950	2950	2950	2950	0
391	20231218	120900	14983325	2950	2950	2950	2950	0
392	20231218	120800	14983325	2950	2950	2950	2950	0
393	20231218	120700	14983325	2950	2950	2950	2950	0
394	20231218	120600	14983325	2950	2950	2950	2950	0
395	20231218	120500	14983325	2950	2950	2950	2950	0
396	20231218	120400	14983325	2950	2950	2950	2950	0
397	20231218	120300	14983325	2950	2950	2950	2950	200
398	20231218	120200	14393325	2950	2950	2950	2950	0
399	20231218	120100	14393325	2950	2950	2950	2950	599
400	20231218	120000	12626275	2945	2945	2945	2945	0
401	20231218	115900	12626275	2945	2945	2945	2945	0
402	20231218	115800	12626275	2945	2945	2945	2945	0
403	20231218	115700	12626275	2945	2945	2945	2945	0
404	20231218	115600	12626275	2945	2945	2945	2945	0
405	20231218	115500	12626275	2945	2945	2945	2945	0
406	20231218	115400	12626275	2945	2945	2945	2945	0
407	20231218	115300	12626275	2945	2945	2945	2945	0
408	20231218	115200	12626275	2945	2945	2945	2945	0
409	20231218	115100	12626275	2945	2945	2945	2945	0
410	20231218	115000	12626275	2945	2945	2945	2945	0
411	20231218	114900	12626275	2945	2945	2945	2945	0
412	20231218	114800	12626275	2945	2945	2945	2945	0
413	20231218	114700	12626275	2945	2945	2945	2945	0
414	20231218	114600	12626275	2945	2945	2945	2945	0
415	20231218	114500	12626275	2945	2945	2945	2945	0
416	20231218	114400	12626275	2945	2945	2945	2945	0
417	20231218	114300	12626275	2945	2945	2945	2945	0
418	20231218	114200	12626275	2945	2945	2945	2945	0
419	20231218	114100	12626275	2945	2945	2945	2945	0
420	20231218	114000	12626275	2945	2945	2945	2945	0
421	20231218	113900	12626275	2945	2945	2945	2945	0
422	20231218	113800	12626275	2945	2945	2945	2945	0
423	20231218	113700	12626275	2945	2945	2945	2945	2
424	20231218	113600	12620385	2945	2945	2945	2945	0
425	20231218	113500	12620385	2945	2945	2945	2945	0
426	20231218	113400	12620385	2945	2945	2945	2945	0
427	20231218	113300	12620385	2945	2945	2945	2945	0
428	20231218	113200	12620385	2945	2945	2945	2945	20
429	20231218	113100	12561485	2945	2945	2945	2945	0
430	20231218	113000	12561485	2945	2945	2945	2945	228
431	20231218	112900	11890025	2950	2950	2950	2950	0
432	20231218	112800	11890025	2950	2950	2950	2950	0
433	20231218	112700	11890025	2950	2950	2950	2950	0
434	20231218	112600	11890025	2950	2950	2950	2950	0
435	20231218	112500	11890025	2950	2950	2950	2950	0
436	20231218	112400	11890025	2950	2950	2950	2950	0
437	20231218	112300	11890025	2950	2950	2950	2950	0
438	20231218	112200	11890025	2950	2950	2950	2950	0
439	20231218	112100	11890025	2950	2950	2950	2950	11
440	20231218	112000	11857575	2950	2950	2950	2950	0
441	20231218	111900	11857575	2950	2950	2950	2950	0
442	20231218	111800	11857575	2950	2950	2950	2950	0
443	20231218	111700	11857575	2950	2950	2950	2950	0
444	20231218	111600	11857575	2950	2950	2950	2950	0
445	20231218	111500	11857575	2950	2950	2950	2950	0
446	20231218	111400	11857575	2950	2950	2950	2950	0
447	20231218	111300	11857575	2950	2950	2950	2950	0
448	20231218	111200	11857575	2950	2950	2950	2950	0
449	20231218	111100	11857575	2950	2950	2950	2950	0
450	20231218	111000	11857575	2950	2950	2950	2950	0
451	20231218	110900	11857575	2950	2950	2950	2950	0
452	20231218	110800	11857575	2950	2950	2950	2950	658
453	20231218	110700	9916475	2955	2955	2955	2955	0
454	20231218	110600	9916475	2955	2955	2955	2955	0
455	20231218	110500	9916475	2955	2955	2955	2955	0
456	20231218	110400	9916475	2955	2955	2955	2955	0
457	20231218	110300	9916475	2955	2955	2955	2955	0
458	20231218	110200	9916475	2955	2955	2955	2955	0
459	20231218	110100	9916475	2955	2955	2955	2955	0
460	20231218	110000	9916475	2955	2955	2955	2955	0
461	20231218	105900	9916475	2955	2955	2955	2955	0
462	20231218	105800	9916475	2955	2955	2955	2955	0
463	20231218	105700	9916475	2955	2955	2955	2955	0
464	20231218	105600	9916475	2955	2955	2955	2955	0
465	20231218	105500	9916475	2955	2955	2955	2955	0
466	20231218	105400	9916475	2955	2955	2955	2955	0
467	20231218	105300	9916475	2955	2955	2955	2955	0
468	20231218	105200	9916475	2955	2955	2955	2955	0
469	20231218	105100	9916475	2955	2955	2955	2955	1
470	20231218	105000	9913520	2940	2940	2940	2940	0
471	20231218	104900	9913520	2940	2940	2940	2940	0
472	20231218	104800	9913520	2940	2940	2940	2940	0
473	20231218	104700	9913520	2940	2940	2940	2940	2
474	20231218	104600	9907640	2945	2945	2945	2945	0
475	20231218	104500	9907640	2945	2945	2945	2945	0
476	20231218	104400	9907640	2945	2945	2945	2945	0
477	20231218	104300	9907640	2945	2945	2945	2945	100
478	20231218	104200	9613140	2950	2950	2950	2950	0
479	20231218	104100	9613140	2950	2950	2950	2950	0
480	20231218	104000	9613140	2950	2950	2950	2950	0
481	20231218	103900	9613140	2950	2950	2950	2950	745
482	20231218	103800	7415390	2950	2950	2950	2950	0
483	20231218	103700	7415390	2950	2950	2950	2950	0
484	20231218	103600	7415390	2950	2950	2950	2950	0
485	20231218	103500	7415390	2950	2950	2950	2950	0
486	20231218	103400	7415390	2950	2950	2950	2950	0
487	20231218	103300	7415390	2950	2950	2950	2950	0
488	20231218	103200	7415390	2950	2950	2950	2950	0
489	20231218	103100	7415390	2950	2950	2950	2950	0
490	20231218	103000	7415390	2950	2950	2950	2950	0
491	20231218	102900	7415390	2950	2950	2950	2950	0
492	20231218	102800	7415390	2950	2950	2950	2950	0
493	20231218	102700	7415390	2950	2950	2950	2950	0
494	20231218	102600	7415390	2950	2950	2950	2950	0
495	20231218	102500	7415390	2950	2950	2950	2950	0
496	20231218	102400	7415390	2950	2950	2950	2950	0
497	20231218	102300	7415390	2950	2950	2950	2950	0
498	20231218	102200	7415390	2950	2950	2950	2950	1
499	20231218	102100	7412440	2940	2940	2940	2940	0
500	20231218	102000	7412440	2940	2940	2940	2940	4
501	20231218	101900	7400680	2940	2940	2940	2940	100
502	20231218	101800	7106680	2950	2950	2950	2950	0
503	20231218	101700	7106680	2950	2950	2950	2950	0
504	20231218	101600	7106680	2950	2950	2950	2950	0
505	20231218	101500	7106680	2950	2950	2950	2950	0
506	20231218	101400	7106680	2950	2945	2950	2945	47
507	20231218	101300	6968260	2945	2945	2945	2945	0
508	20231218	101200	6968260	2945	2945	2945	2945	4
509	20231218	101100	6956480	2945	2945	2945	2945	0
510	20231218	101000	6956480	2945	2945	2945	2945	0
511	20231218	100900	6956480	2945	2945	2945	2945	5
512	20231218	100800	6941755	2950	2950	2950	2950	0
513	20231218	100700	6941755	2950	2950	2950	2950	5
514	20231218	100600	6927005	2940	2940	2940	2940	202
515	20231218	100500	6333125	2950	2950	2950	2950	0
516	20231218	100400	6333125	2950	2950	2950	2950	0
517	20231218	100300	6333125	2950	2950	2950	2950	0
518	20231218	100200	6333125	2950	2950	2950	2950	0
519	20231218	100100	6333125	2950	2950	2950	2950	0
520	20231218	100000	6333125	2950	2950	2950	2950	0
521	20231218	095900	6333125	2950	2950	2950	2950	0
522	20231218	095800	6333125	2950	2950	2950	2950	0
523	20231218	095700	6333125	2950	2950	2950	2950	0
524	20231218	095600	6333125	2950	2950	2950	2950	0
525	20231218	095500	6333125	2950	2955	2955	2950	177
526	20231218	095400	5810140	2950	2950	2950	2950	0
527	20231218	095300	5810140	2950	2950	2950	2950	0
528	20231218	095200	5810140	2950	2950	2950	2950	0
529	20231218	095100	5810140	2950	2950	2950	2950	664
530	20231218	095000	3851340	2950	2950	2950	2950	0
531	20231218	094900	3851340	2950	2950	2950	2950	0
532	20231218	094800	3851340	2950	2950	2950	2950	0
533	20231218	094700	3851340	2950	2950	2950	2950	0
534	20231218	094600	3851340	2950	2950	2950	2950	0
535	20231218	094500	3851340	2950	2950	2950	2950	1
536	20231218	094400	3848390	2940	2940	2940	2940	410
537	20231218	094300	2642990	2940	2940	2940	2940	100
538	20231218	094200	2348990	2950	2950	2950	2950	11
539	20231218	094100	2316540	2940	2940	2940	2940	0
540	20231218	094000	2316540	2940	2940	2940	2940	17
541	20231218	093900	2266560	2950	2950	2950	2950	0
542	20231218	093800	2266560	2950	2950	2950	2950	0
543	20231218	093700	2266560	2950	2950	2950	2950	0
544	20231218	093600	2266560	2950	2950	2950	2950	10
545	20231218	093500	2237060	2940	2940	2940	2940	289
546	20231218	093400	1387400	2945	2945	2945	2945	0
547	20231218	093300	1387400	2945	2945	2945	2945	0
548	20231218	093200	1387400	2945	2945	2945	2945	1
549	20231218	093100	1384455	2950	2950	2950	2950	1
550	20231218	093000	1381505	2950	2950	2950	2950	1
551	20231218	092900	1378555	2945	2945	2945	2945	0
552	20231218	092800	1378555	2945	2945	2945	2945	0
553	20231218	092700	1378555	2945	2945	2945	2945	0
554	20231218	092600	1378555	2945	2945	2945	2945	0
555	20231218	092500	1378555	2945	2945	2945	2945	0
556	20231218	092400	1378555	2945	2945	2945	2945	0
557	20231218	092300	1378555	2945	2945	2945	2945	114
558	20231218	092200	1042825	2945	2945	2945	2945	0
559	20231218	092100	1042825	2945	2945	2945	2945	0
560	20231218	092000	1042825	2945	2945	2945	2945	0
561	20231218	091900	1042825	2945	2945	2945	2945	0
562	20231218	091800	1042825	2945	2945	2945	2945	0
563	20231218	091700	1042825	2945	2945	2945	2945	281
564	20231218	091600	215280	2945	2945	2945	2945	0
565	20231218	091500	215280	2945	2945	2945	2945	20
566	20231218	091400	156380	2950	2950	2950	2950	1
567	20231218	091300	153430	2950	2950	2950	2950	1
568	20231218	091200	150480	2940	2940	2940	2940	0
569	20231218	091100	150480	2940	2940	2940	2940	0
570	20231218	091000	150480	2940	2940	2940	2940	0
571	20231218	090900	150480	2940	2940	2940	2940	0
572	20231218	090800	150480	2940	2940	2940	2940	4
573	20231218	090700	138720	2955	2955	2955	2955	0
574	20231218	090600	138720	2955	2955	2955	2955	0
575	20231218	090500	138720	2955	2955	2955	2955	0
576	20231218	090400	138720	2955	2955	2955	2955	3
577	20231218	090300	129855	2955	2955	2955	2955	9
578	20231218	090200	103260	2955	2955	2955	2955	9
579	20231218	090100	76665	2955	2955	2955	2955	11
580	20231218	090000	44160	2960	2940	2960	2940	15