KissMeData/002920/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183800	57861435	2940	2940	2940	2940	120
3	20231214	183700	57861435	2940	2940	2940	2940	0
4	20231214	183600	57861435	2940	2940	2940	2940	0
5	20231214	183500	57861435	2940	2940	2940	2940	0
6	20231214	183400	57861435	2940	2940	2940	2940	0
7	20231214	183300	57861435	2940	2940	2940	2940	0
8	20231214	183200	57861435	2940	2940	2940	2940	0
9	20231214	183100	57861435	2940	2940	2940	2940	0
10	20231214	183000	57861435	2940	2940	2940	2940	0
11	20231214	182900	57861435	2940	2940	2940	2940	0
12	20231214	182800	57861435	2940	2940	2940	2940	0
13	20231214	182700	57861435	2940	2940	2940	2940	0
14	20231214	182600	57861435	2940	2940	2940	2940	0
15	20231214	182500	57861435	2940	2940	2940	2940	0
16	20231214	182400	57861435	2940	2940	2940	2940	0
17	20231214	182300	57861435	2940	2940	2940	2940	0
18	20231214	182200	57861435	2940	2940	2940	2940	0
19	20231214	182100	57861435	2940	2940	2940	2940	0
20	20231214	182000	57861435	2940	2940	2940	2940	0
21	20231214	181900	57861435	2940	2940	2940	2940	0
22	20231214	181800	57861435	2940	2940	2940	2940	0
23	20231214	181700	57861435	2940	2940	2940	2940	0
24	20231214	181600	57861435	2940	2940	2940	2940	0
25	20231214	181500	57861435	2940	2940	2940	2940	0
26	20231214	181400	57861435	2940	2940	2940	2940	0
27	20231214	181300	57861435	2940	2940	2940	2940	0
28	20231214	181200	57861435	2940	2940	2940	2940	0
29	20231214	181100	57861435	2940	2940	2940	2940	0
30	20231214	181000	57861435	2940	2940	2940	2940	0
31	20231214	180900	57861435	2940	2940	2940	2940	0
32	20231214	180800	57861435	2940	2940	2940	2940	120
33	20231214	180700	57861435	2940	2940	2940	2940	0
34	20231214	180600	57861435	2940	2940	2940	2940	0
35	20231214	180500	57861435	2940	2940	2940	2940	0
36	20231214	180400	57861435	2940	2940	2940	2940	0
37	20231214	180300	57861435	2940	2940	2940	2940	0
38	20231214	180200	57861435	2940	2940	2940	2940	0
39	20231214	180100	57861435	2940	2940	2940	2940	0
40	20231214	180000	57861435	2940	2940	2940	2940	0
41	20231214	175900	57861435	2940	2940	2940	2940	0
42	20231214	175800	57861435	2940	2940	2940	2940	0
43	20231214	175700	57861435	2940	2940	2940	2940	0
44	20231214	175600	57861435	2940	2940	2940	2940	0
45	20231214	175500	57861435	2940	2940	2940	2940	0
46	20231214	175400	57861435	2940	2940	2940	2940	0
47	20231214	175300	57861435	2940	2940	2940	2940	0
48	20231214	175200	57861435	2940	2940	2940	2940	0
49	20231214	175100	57861435	2940	2940	2940	2940	0
50	20231214	175000	57861435	2940	2940	2940	2940	0
51	20231214	174900	57861435	2940	2940	2940	2940	0
52	20231214	174800	57861435	2940	2940	2940	2940	0
53	20231214	174700	57861435	2940	2940	2940	2940	0
54	20231214	174600	57861435	2940	2940	2940	2940	0
55	20231214	174500	57861435	2940	2940	2940	2940	0
56	20231214	174400	57861435	2940	2940	2940	2940	0
57	20231214	174300	57861435	2940	2940	2940	2940	0
58	20231214	174200	57861435	2940	2940	2940	2940	0
59	20231214	174100	57861435	2940	2940	2940	2940	0
60	20231214	174000	57861435	2940	2940	2940	2940	0
61	20231214	173900	57861435	2940	2940	2940	2940	0
62	20231214	173800	57861435	2940	2940	2940	2940	120
63	20231214	173700	57861435	2940	2940	2940	2940	0
64	20231214	173600	57861435	2940	2940	2940	2940	0
65	20231214	173500	57861435	2940	2940	2940	2940	0
66	20231214	173400	57861435	2940	2940	2940	2940	0
67	20231214	173300	57861435	2940	2940	2940	2940	0
68	20231214	173200	57861435	2940	2940	2940	2940	0
69	20231214	173100	57861435	2940	2940	2940	2940	0
70	20231214	173000	57861435	2940	2940	2940	2940	0
71	20231214	172900	57861435	2940	2940	2940	2940	0
72	20231214	172800	57861435	2940	2940	2940	2940	0
73	20231214	172700	57861435	2940	2940	2940	2940	0
74	20231214	172600	57861435	2940	2940	2940	2940	0
75	20231214	172500	57861435	2940	2940	2940	2940	0
76	20231214	172400	57861435	2940	2940	2940	2940	0
77	20231214	172300	57861435	2940	2940	2940	2940	0
78	20231214	172200	57861435	2940	2940	2940	2940	0
79	20231214	172100	57861435	2940	2940	2940	2940	0
80	20231214	172000	57861435	2940	2940	2940	2940	0
81	20231214	171900	57861435	2940	2940	2940	2940	0
82	20231214	171800	57861435	2940	2940	2940	2940	0
83	20231214	171700	57861435	2940	2940	2940	2940	0
84	20231214	171600	57861435	2940	2940	2940	2940	0
85	20231214	171500	57861435	2940	2940	2940	2940	0
86	20231214	171400	57861435	2940	2940	2940	2940	0
87	20231214	171300	57861435	2940	2940	2940	2940	0
88	20231214	171200	57861435	2940	2940	2940	2940	0
89	20231214	171100	57861435	2940	2940	2940	2940	0
90	20231214	171000	57861435	2940	2940	2940	2940	0
91	20231214	170900	57861435	2940	2940	2940	2940	0
92	20231214	170800	57861435	2940	2940	2940	2940	120
93	20231214	170700	57861435	2940	2940	2940	2940	0
94	20231214	170600	57861435	2940	2940	2940	2940	0
95	20231214	170500	57861435	2940	2940	2940	2940	0
96	20231214	170400	57861435	2940	2940	2940	2940	0
97	20231214	170300	57861435	2940	2940	2940	2940	0
98	20231214	170200	57861435	2940	2940	2940	2940	0
99	20231214	170100	57861435	2940	2940	2940	2940	0
100	20231214	170000	57861435	2940	2940	2940	2940	0
101	20231214	165900	57861435	2940	2940	2940	2940	0
102	20231214	165800	57861435	2940	2940	2940	2940	0
103	20231214	165700	57861435	2940	2940	2940	2940	0
104	20231214	165600	57861435	2940	2940	2940	2940	0
105	20231214	165500	57861435	2940	2940	2940	2940	0
106	20231214	165400	57861435	2940	2940	2940	2940	0
107	20231214	165300	57861435	2940	2940	2940	2940	0
108	20231214	165200	57861435	2940	2940	2940	2940	0
109	20231214	165100	57861435	2940	2940	2940	2940	0
110	20231214	165000	57861435	2940	2940	2940	2940	0
111	20231214	164900	57861435	2940	2940	2940	2940	0
112	20231214	164800	57861435	2940	2940	2940	2940	0
113	20231214	164700	57861435	2940	2940	2940	2940	0
114	20231214	164600	57861435	2940	2940	2940	2940	0
115	20231214	164500	57861435	2940	2940	2940	2940	0
116	20231214	164400	57861435	2940	2940	2940	2940	0
117	20231214	164300	57861435	2940	2940	2940	2940	0
118	20231214	164200	57861435	2940	2940	2940	2940	0
119	20231214	164100	57861435	2940	2940	2940	2940	0
120	20231214	164000	57861435	2940	2940	2940	2940	0
121	20231214	163900	57861435	2940	2940	2940	2940	0
122	20231214	163800	57861435	2940	2940	2940	2940	120
123	20231214	163700	57861435	2940	2940	2940	2940	0
124	20231214	163600	57861435	2940	2940	2940	2940	0
125	20231214	163500	57861435	2940	2940	2940	2940	0
126	20231214	163400	57861435	2940	2940	2940	2940	0
127	20231214	163300	57861435	2940	2940	2940	2940	0
128	20231214	163200	57861435	2940	2940	2940	2940	0
129	20231214	163100	57861435	2940	2940	2940	2940	0
130	20231214	163000	57861435	2940	2940	2940	2940	0
131	20231214	162900	57861435	2940	2940	2940	2940	0
132	20231214	162800	57861435	2940	2940	2940	2940	0
133	20231214	162700	57861435	2940	2940	2940	2940	0
134	20231214	162600	57861435	2940	2940	2940	2940	0
135	20231214	162500	57861435	2940	2940	2940	2940	0
136	20231214	162400	57861435	2940	2940	2940	2940	0
137	20231214	162300	57861435	2940	2940	2940	2940	0
138	20231214	162200	57861435	2940	2940	2940	2940	0
139	20231214	162100	57861435	2940	2940	2940	2940	0
140	20231214	162000	57861435	2940	2940	2940	2940	0
141	20231214	161900	57861435	2940	2940	2940	2940	0
142	20231214	161800	57861435	2940	2940	2940	2940	0
143	20231214	161700	57861435	2940	2940	2940	2940	0
144	20231214	161600	57861435	2940	2940	2940	2940	0
145	20231214	161500	57861435	2940	2940	2940	2940	0
146	20231214	161400	57861435	2940	2940	2940	2940	0
147	20231214	161300	57861435	2940	2940	2940	2940	0
148	20231214	161200	57861435	2940	2940	2940	2940	0
149	20231214	161100	57861435	2940	2940	2940	2940	0
150	20231214	161000	57861435	2940	2940	2940	2940	0
151	20231214	160900	57861435	2940	2940	2940	2940	0
152	20231214	160800	57861435	2940	2940	2940	2940	120
153	20231214	160700	57861435	2940	2940	2940	2940	0
154	20231214	160600	57861435	2940	2940	2940	2940	0
155	20231214	160500	57861435	2940	2940	2940	2940	0
156	20231214	160400	57861435	2940	2940	2940	2940	0
157	20231214	160300	57861435	2940	2940	2940	2940	0
158	20231214	160200	57861435	2940	2940	2940	2940	0
159	20231214	160100	57861435	2940	2940	2940	2940	0
160	20231214	160000	57861435	2940	2940	2940	2940	0
161	20231214	155900	57861435	2940	2940	2940	2940	0
162	20231214	155800	57861435	2940	2940	2940	2940	0
163	20231214	155700	57861435	2940	2940	2940	2940	0
164	20231214	155600	57861435	2940	2940	2940	2940	0
165	20231214	155500	57861435	2940	2940	2940	2940	0
166	20231214	155400	57861435	2940	2940	2940	2940	0
167	20231214	155300	57861435	2940	2940	2940	2940	0
168	20231214	155200	57861435	2940	2940	2940	2940	0
169	20231214	155100	57861435	2940	2940	2940	2940	0
170	20231214	155000	57861435	2940	2940	2940	2940	0
171	20231214	154900	57861435	2940	2940	2940	2940	0
172	20231214	154800	57861435	2940	2940	2940	2940	0
173	20231214	154700	57861435	2940	2940	2940	2940	0
174	20231214	154600	57861435	2940	2940	2940	2940	0
175	20231214	154500	57861435	2940	2940	2940	2940	0
176	20231214	154400	57861435	2940	2940	2940	2940	0
177	20231214	154300	57861435	2940	2940	2940	2940	0
178	20231214	154200	57861435	2940	2940	2940	2940	0
179	20231214	154100	57861435	2940	2940	2940	2940	0
180	20231214	154000	57861435	2940	2940	2940	2940	0
181	20231214	153900	57861435	2940	2940	2940	2940	0
182	20231214	153800	57861435	2940	2940	2940	2940	120
183	20231214	153700	57861435	2940	2940	2940	2940	0
184	20231214	153600	57861435	2940	2940	2940	2940	0
185	20231214	153500	57861435	2940	2940	2940	2940	0
186	20231214	153400	57861435	2940	2940	2940	2940	0
187	20231214	153300	57861435	2940	2940	2940	2940	0
188	20231214	153200	57861435	2940	2940	2940	2940	0
189	20231214	153100	57861435	2940	2940	2940	2940	0
190	20231214	153000	57861435	2940	2940	2940	2940	120
191	20231214	152900	57508635	2940	2940	2940	2940	0
192	20231214	152800	57508635	2940	2940	2940	2940	0
193	20231214	152700	57508635	2940	2940	2940	2940	0
194	20231214	152600	57508635	2940	2940	2940	2940	0
195	20231214	152500	57508635	2940	2940	2940	2940	0
196	20231214	152400	57508635	2940	2940	2940	2940	0
197	20231214	152300	57508635	2940	2940	2940	2940	0
198	20231214	152200	57508635	2940	2940	2940	2940	0
199	20231214	152100	57508635	2940	2940	2940	2940	0
200	20231214	152000	57508635	2940	2940	2940	2940	0
201	20231214	151900	57508635	2940	2940	2940	2940	0
202	20231214	151800	57508635	2940	2940	2940	2940	0
203	20231214	151700	57508635	2940	2940	2940	2940	3
204	20231214	151600	57499815	2940	2940	2940	2940	0
205	20231214	151500	57499815	2940	2940	2940	2940	0
206	20231214	151400	57499815	2940	2940	2940	2940	0
207	20231214	151300	57499815	2940	2940	2940	2940	17
208	20231214	151200	57449835	2940	2940	2940	2940	0
209	20231214	151100	57449835	2940	2940	2940	2940	0
210	20231214	151000	57449835	2940	2940	2940	2940	0
211	20231214	150900	57449835	2940	2940	2940	2940	5
212	20231214	150800	57435135	2940	2940	2940	2940	173
213	20231214	150700	56926515	2935	2935	2935	2935	701
214	20231214	150600	54869080	2930	2930	2930	2930	0
215	20231214	150500	54869080	2930	2930	2930	2930	2
216	20231214	150400	54863220	2930	2930	2930	2930	0
217	20231214	150300	54863220	2930	2930	2930	2930	0
218	20231214	150200	54863220	2930	2930	2930	2930	0
219	20231214	150100	54863220	2930	2930	2930	2930	0
220	20231214	150000	54863220	2930	2925	2930	2925	13
221	20231214	145900	54825180	2925	2925	2925	2925	0
222	20231214	145800	54825180	2925	2925	2925	2925	0
223	20231214	145700	54825180	2925	2925	2925	2925	157
224	20231214	145600	54365955	2925	2930	2930	2925	3200
225	20231214	145500	45001430	2945	2945	2945	2945	0
226	20231214	145400	45001430	2945	2945	2945	2945	0
227	20231214	145300	45001430	2945	2940	2945	2940	337
228	20231214	145200	44009250	2940	2940	2940	2940	200
229	20231214	145100	43421250	2940	2940	2940	2940	3
230	20231214	145000	43412430	2930	2930	2930	2930	0
231	20231214	144900	43412430	2930	2930	2930	2930	0
232	20231214	144800	43412430	2930	2930	2930	2930	0
233	20231214	144700	43412430	2930	2930	2930	2930	0
234	20231214	144600	43412430	2930	2930	2930	2930	0
235	20231214	144500	43412430	2930	2930	2930	2930	0
236	20231214	144400	43412430	2930	2930	2930	2930	0
237	20231214	144300	43412430	2930	2930	2930	2930	0
238	20231214	144200	43412430	2930	2930	2930	2930	0
239	20231214	144100	43412430	2930	2930	2930	2930	1
240	20231214	144000	43409500	2940	2940	2940	2940	0
241	20231214	143900	43409500	2940	2940	2940	2940	0
242	20231214	143800	43409500	2940	2940	2940	2940	0
243	20231214	143700	43409500	2940	2940	2940	2940	0
244	20231214	143600	43409500	2940	2940	2940	2940	0
245	20231214	143500	43409500	2940	2940	2940	2940	0
246	20231214	143400	43409500	2940	2940	2940	2940	2
247	20231214	143300	43403620	2935	2935	2935	2935	1
248	20231214	143200	43400685	2935	2935	2935	2935	30
249	20231214	143100	43312635	2940	2940	2940	2940	0
250	20231214	143000	43312635	2940	2935	2945	2935	59
251	20231214	142900	43139175	2935	2935	2935	2935	5
252	20231214	142800	43124500	2930	2930	2930	2930	5
253	20231214	142700	43109850	2935	2935	2935	2935	11
254	20231214	142600	43077565	2935	2935	2935	2935	7
255	20231214	142500	43057020	2935	2935	2935	2935	38
256	20231214	142400	42945490	2940	2940	2940	2940	0
257	20231214	142300	42945490	2940	2940	2940	2940	0
258	20231214	142200	42945490	2940	2940	2940	2940	0
259	20231214	142100	42945490	2940	2940	2940	2940	0
260	20231214	142000	42945490	2940	2940	2940	2940	2
261	20231214	141900	42939610	2940	2940	2940	2940	1
262	20231214	141800	42936670	2930	2930	2930	2930	0
263	20231214	141700	42936670	2930	2930	2930	2930	0
264	20231214	141600	42936670	2930	2930	2930	2930	0
265	20231214	141500	42936670	2930	2930	2930	2930	0
266	20231214	141400	42936670	2930	2930	2930	2930	0
267	20231214	141300	42936670	2930	2930	2930	2930	0
268	20231214	141200	42936670	2930	2945	2945	2930	4000
269	20231214	141100	31190880	2950	2950	2950	2950	10
270	20231214	141000	31161380	2950	2950	2950	2950	20
271	20231214	140900	31102380	2950	2950	2950	2950	2
272	20231214	140800	31096480	2945	2945	2945	2945	121
273	20231214	140700	30740135	2945	2945	2945	2945	41
274	20231214	140600	30619390	2945	2945	2945	2945	20
275	20231214	140500	30560490	2945	2945	2945	2945	0
276	20231214	140400	30560490	2945	2945	2945	2945	0
277	20231214	140300	30560490	2945	2945	2945	2945	3
278	20231214	140200	30551655	2940	2940	2940	2940	0
279	20231214	140100	30551655	2940	2940	2940	2940	70
280	20231214	140000	30345855	2945	2945	2945	2945	0
281	20231214	135900	30345855	2945	2945	2945	2945	0
282	20231214	135800	30345855	2945	2945	2945	2945	0
283	20231214	135700	30345855	2945	2945	2945	2945	0
284	20231214	135600	30345855	2945	2945	2945	2945	0
285	20231214	135500	30345855	2945	2945	2945	2945	0
286	20231214	135400	30345855	2945	2945	2945	2945	0
287	20231214	135300	30345855	2945	2945	2945	2945	0
288	20231214	135200	30345855	2945	2945	2945	2945	0
289	20231214	135100	30345855	2945	2945	2945	2945	0
290	20231214	135000	30345855	2945	2945	2945	2945	0
291	20231214	134900	30345855	2945	2945	2945	2945	0
292	20231214	134800	30345855	2945	2945	2945	2945	0
293	20231214	134700	30345855	2945	2945	2945	2945	0
294	20231214	134600	30345855	2945	2945	2945	2945	0
295	20231214	134500	30345855	2945	2945	2945	2945	221
296	20231214	134400	29695010	2945	2945	2945	2945	0
297	20231214	134300	29695010	2945	2945	2945	2945	0
298	20231214	134200	29695010	2945	2945	2945	2945	0
299	20231214	134100	29695010	2945	2945	2945	2945	0
300	20231214	134000	29695010	2945	2945	2945	2945	0
301	20231214	133900	29695010	2945	2945	2945	2945	0
302	20231214	133800	29695010	2945	2945	2945	2945	0
303	20231214	133700	29695010	2945	2945	2945	2945	0
304	20231214	133600	29695010	2945	2945	2945	2945	0
305	20231214	133500	29695010	2945	2945	2945	2945	0
306	20231214	133400	29695010	2945	2945	2945	2945	0
307	20231214	133300	29695010	2945	2945	2945	2945	0
308	20231214	133200	29695010	2945	2945	2945	2945	0
309	20231214	133100	29695010	2945	2945	2945	2945	0
310	20231214	133000	29695010	2945	2945	2945	2945	0
311	20231214	132900	29695010	2945	2945	2945	2945	0
312	20231214	132800	29695010	2945	2945	2945	2945	0
313	20231214	132700	29695010	2945	2945	2945	2945	0
314	20231214	132600	29695010	2945	2945	2945	2945	0
315	20231214	132500	29695010	2945	2945	2945	2945	0
316	20231214	132400	29695010	2945	2945	2945	2945	0
317	20231214	132300	29695010	2945	2945	2945	2945	0
318	20231214	132200	29695010	2945	2945	2945	2945	0
319	20231214	132100	29695010	2945	2945	2945	2945	0
320	20231214	132000	29695010	2945	2945	2945	2945	0
321	20231214	131900	29695010	2945	2945	2945	2945	0
322	20231214	131800	29695010	2945	2945	2945	2945	0
323	20231214	131700	29695010	2945	2945	2945	2945	0
324	20231214	131600	29695010	2945	2945	2945	2945	0
325	20231214	131500	29695010	2945	2945	2945	2945	0
326	20231214	131400	29695010	2945	2945	2945	2945	2
327	20231214	131300	29689120	2935	2935	2935	2935	0
328	20231214	131200	29689120	2935	2935	2935	2935	0
329	20231214	131100	29689120	2935	2935	2935	2935	0
330	20231214	131000	29689120	2935	2935	2935	2935	0
331	20231214	130900	29689120	2935	2935	2935	2935	0
332	20231214	130800	29689120	2935	2935	2935	2935	537
333	20231214	130700	28113025	2935	2935	2935	2935	0
334	20231214	130600	28113025	2935	2935	2935	2935	790
335	20231214	130500	25794375	2950	2950	2950	2950	0
336	20231214	130400	25794375	2950	2950	2950	2950	104
337	20231214	130300	25487575	2950	2950	2950	2950	0
338	20231214	130200	25487575	2950	2950	2950	2950	1
339	20231214	130100	25484625	2940	2940	2940	2940	1713
340	20231214	130000	20448405	2950	2950	2950	2950	1
341	20231214	125900	20445455	2940	2940	2940	2940	0
342	20231214	125800	20445455	2940	2945	2945	2940	1171
343	20231214	125700	17001910	2945	2945	2945	2945	0
344	20231214	125600	17001910	2945	2945	2945	2945	0
345	20231214	125500	17001910	2945	2945	2945	2945	0
346	20231214	125400	17001910	2945	2945	2945	2945	2
347	20231214	125300	16996020	2950	2950	2950	2950	0
348	20231214	125200	16996020	2950	2950	2950	2950	117
349	20231214	125100	16650870	2955	2955	2955	2955	0
350	20231214	125000	16650870	2955	2955	2955	2955	0
351	20231214	124900	16650870	2955	2955	2955	2955	0
352	20231214	124800	16650870	2955	2955	2955	2955	0
353	20231214	124700	16650870	2955	2955	2955	2955	0
354	20231214	124600	16650870	2955	2955	2955	2955	0
355	20231214	124500	16650870	2955	2955	2955	2955	0
356	20231214	124400	16650870	2955	2955	2955	2955	1
357	20231214	124300	16647915	2955	2955	2955	2955	0
358	20231214	124200	16647915	2955	2955	2955	2955	0
359	20231214	124100	16647915	2955	2955	2955	2955	0
360	20231214	124000	16647915	2955	2955	2955	2955	0
361	20231214	123900	16647915	2955	2955	2955	2955	0
362	20231214	123800	16647915	2955	2955	2955	2955	0
363	20231214	123700	16647915	2955	2955	2955	2955	0
364	20231214	123600	16647915	2955	2955	2955	2955	0
365	20231214	123500	16647915	2955	2955	2955	2955	0
366	20231214	123400	16647915	2955	2955	2955	2955	0
367	20231214	123300	16647915	2955	2955	2955	2955	0
368	20231214	123200	16647915	2955	2955	2955	2955	0
369	20231214	123100	16647915	2955	2955	2955	2955	0
370	20231214	123000	16647915	2955	2955	2955	2955	0
371	20231214	122900	16647915	2955	2955	2955	2955	0
372	20231214	122800	16647915	2955	2955	2955	2955	0
373	20231214	122700	16647915	2955	2955	2955	2955	0
374	20231214	122600	16647915	2955	2955	2955	2955	0
375	20231214	122500	16647915	2955	2955	2955	2955	0
376	20231214	122400	16647915	2955	2955	2955	2955	0
377	20231214	122300	16647915	2955	2955	2955	2955	0
378	20231214	122200	16647915	2955	2955	2955	2955	0
379	20231214	122100	16647915	2955	2955	2955	2955	0
380	20231214	122000	16647915	2955	2955	2955	2955	100
381	20231214	121900	16352415	2955	2950	2955	2950	100
382	20231214	121800	16057285	2945	2945	2945	2945	0
383	20231214	121700	16057285	2945	2945	2945	2945	0
384	20231214	121600	16057285	2945	2945	2945	2945	0
385	20231214	121500	16057285	2945	2945	2945	2945	0
386	20231214	121400	16057285	2945	2945	2945	2945	0
387	20231214	121300	16057285	2945	2945	2945	2945	0
388	20231214	121200	16057285	2945	2945	2945	2945	0
389	20231214	121100	16057285	2945	2945	2945	2945	0
390	20231214	121000	16057285	2945	2945	2945	2945	0
391	20231214	120900	16057285	2945	2945	2945	2945	0
392	20231214	120800	16057285	2945	2945	2945	2945	0
393	20231214	120700	16057285	2945	2945	2945	2945	0
394	20231214	120600	16057285	2945	2945	2945	2945	0
395	20231214	120500	16057285	2945	2945	2945	2945	0
396	20231214	120400	16057285	2945	2945	2945	2945	1
397	20231214	120300	16054340	2950	2950	2950	2950	0
398	20231214	120200	16054340	2950	2950	2950	2950	20
399	20231214	120100	15995340	2950	2950	2950	2950	0
400	20231214	120000	15995340	2950	2950	2950	2950	1
401	20231214	115900	15992390	2950	2950	2950	2950	0
402	20231214	115800	15992390	2950	2950	2950	2950	0
403	20231214	115700	15992390	2950	2950	2950	2950	0
404	20231214	115600	15992390	2950	2950	2950	2950	0
405	20231214	115500	15992390	2950	2950	2950	2950	0
406	20231214	115400	15992390	2950	2950	2950	2950	0
407	20231214	115300	15992390	2950	2950	2950	2950	0
408	20231214	115200	15992390	2950	2950	2950	2950	0
409	20231214	115100	15992390	2950	2950	2950	2950	0
410	20231214	115000	15992390	2950	2950	2950	2950	659
411	20231214	114900	14048340	2950	2950	2950	2950	0
412	20231214	114800	14048340	2950	2950	2950	2950	0
413	20231214	114700	14048340	2950	2950	2950	2950	0
414	20231214	114600	14048340	2950	2950	2950	2950	0
415	20231214	114500	14048340	2950	2950	2950	2950	0
416	20231214	114400	14048340	2950	2950	2950	2950	0
417	20231214	114300	14048340	2950	2950	2950	2950	0
418	20231214	114200	14048340	2950	2950	2950	2950	0
419	20231214	114100	14048340	2950	2950	2950	2950	0
420	20231214	114000	14048340	2950	2950	2950	2950	0
421	20231214	113900	14048340	2950	2950	2950	2950	0
422	20231214	113800	14048340	2950	2950	2950	2950	0
423	20231214	113700	14048340	2950	2950	2950	2950	0
424	20231214	113600	14048340	2950	2950	2950	2950	0
425	20231214	113500	14048340	2950	2950	2950	2950	0
426	20231214	113400	14048340	2950	2950	2950	2950	0
427	20231214	113300	14048340	2950	2950	2950	2950	0
428	20231214	113200	14048340	2950	2950	2950	2950	0
429	20231214	113100	14048340	2950	2950	2950	2950	0
430	20231214	113000	14048340	2950	2950	2950	2950	0
431	20231214	112900	14048340	2950	2950	2950	2950	30
432	20231214	112800	13959840	2940	2940	2940	2940	0
433	20231214	112700	13959840	2940	2940	2940	2940	0
434	20231214	112600	13959840	2940	2940	2940	2940	0
435	20231214	112500	13959840	2940	2940	2940	2940	0
436	20231214	112400	13959840	2940	2940	2940	2940	0
437	20231214	112300	13959840	2940	2940	2940	2940	700
438	20231214	112200	11901840	2940	2940	2940	2940	0
439	20231214	112100	11901840	2940	2940	2940	2940	0
440	20231214	112000	11901840	2940	2940	2940	2940	0
441	20231214	111900	11901840	2940	2940	2940	2940	0
442	20231214	111800	11901840	2940	2940	2940	2940	0
443	20231214	111700	11901840	2940	2940	2940	2940	0
444	20231214	111600	11901840	2940	2940	2940	2940	0
445	20231214	111500	11901840	2940	2940	2940	2940	0
446	20231214	111400	11901840	2940	2940	2940	2940	0
447	20231214	111300	11901840	2940	2940	2940	2940	0
448	20231214	111200	11901840	2940	2940	2940	2940	0
449	20231214	111100	11901840	2940	2940	2940	2940	0
450	20231214	111000	11901840	2940	2940	2940	2940	0
451	20231214	110900	11901840	2940	2940	2940	2940	0
452	20231214	110800	11901840	2940	2940	2940	2940	0
453	20231214	110700	11901840	2940	2940	2940	2940	0
454	20231214	110600	11901840	2940	2940	2940	2940	0
455	20231214	110500	11901840	2940	2940	2940	2940	0
456	20231214	110400	11901840	2940	2940	2940	2940	0
457	20231214	110300	11901840	2940	2940	2940	2940	100
458	20231214	110200	11607840	2940	2940	2940	2940	1
459	20231214	110100	11604900	2950	2950	2950	2950	0
460	20231214	110000	11604900	2950	2950	2950	2950	0
461	20231214	105900	11604900	2950	2950	2950	2950	0
462	20231214	105800	11604900	2950	2950	2950	2950	0
463	20231214	105700	11604900	2950	2950	2950	2950	0
464	20231214	105600	11604900	2950	2950	2950	2950	1
465	20231214	105500	11601950	2940	2940	2940	2940	236
466	20231214	105400	10908110	2950	2950	2950	2950	0
467	20231214	105300	10908110	2950	2950	2950	2950	0
468	20231214	105200	10908110	2950	2950	2950	2950	0
469	20231214	105100	10908110	2950	2950	2950	2950	0
470	20231214	105000	10908110	2950	2950	2950	2950	3
471	20231214	104900	10899260	2945	2945	2945	2945	0
472	20231214	104800	10899260	2945	2945	2945	2945	0
473	20231214	104700	10899260	2945	2945	2945	2945	0
474	20231214	104600	10899260	2945	2945	2945	2945	0
475	20231214	104500	10899260	2945	2945	2945	2945	0
476	20231214	104400	10899260	2945	2945	2945	2945	0
477	20231214	104300	10899260	2945	2945	2945	2945	0
478	20231214	104200	10899260	2945	2945	2945	2945	0
479	20231214	104100	10899260	2945	2945	2945	2945	0
480	20231214	104000	10899260	2945	2945	2945	2945	0
481	20231214	103900	10899260	2945	2945	2945	2945	1
482	20231214	103800	10896315	2950	2950	2950	2950	100
483	20231214	103700	10601315	2950	2950	2950	2950	0
484	20231214	103600	10601315	2950	2950	2950	2950	0
485	20231214	103500	10601315	2950	2950	2950	2950	0
486	20231214	103400	10601315	2950	2950	2950	2950	0
487	20231214	103300	10601315	2950	2950	2950	2950	0
488	20231214	103200	10601315	2950	2950	2950	2950	0
489	20231214	103100	10601315	2950	2950	2950	2950	0
490	20231214	103000	10601315	2950	2950	2950	2950	0
491	20231214	102900	10601315	2950	2950	2950	2950	0
492	20231214	102800	10601315	2950	2950	2950	2950	0
493	20231214	102700	10601315	2950	2950	2950	2950	0
494	20231214	102600	10601315	2950	2950	2950	2950	0
495	20231214	102500	10601315	2950	2950	2950	2950	6
496	20231214	102400	10583615	2950	2950	2950	2950	0
497	20231214	102300	10583615	2950	2950	2950	2950	0
498	20231214	102200	10583615	2950	2950	2950	2950	0
499	20231214	102100	10583615	2950	2950	2950	2950	0
500	20231214	102000	10583615	2950	2950	2950	2950	0
501	20231214	101900	10583615	2950	2950	2950	2950	0
502	20231214	101800	10583615	2950	2950	2950	2950	0
503	20231214	101700	10583615	2950	2950	2950	2950	0
504	20231214	101600	10583615	2950	2950	2950	2950	0
505	20231214	101500	10583615	2950	2950	2950	2950	0
506	20231214	101400	10583615	2950	2950	2950	2950	500
507	20231214	101300	9108615	2940	2940	2940	2940	63
508	20231214	101200	8923395	2950	2950	2950	2950	0
509	20231214	101100	8923395	2950	2950	2950	2950	0
510	20231214	101000	8923395	2950	2950	2950	2950	0
511	20231214	100900	8923395	2950	2950	2950	2950	0
512	20231214	100800	8923395	2950	2950	2950	2950	0
513	20231214	100700	8923395	2950	2950	2950	2950	0
514	20231214	100600	8923395	2950	2950	2950	2950	0
515	20231214	100500	8923395	2950	2950	2950	2950	0
516	20231214	100400	8923395	2950	2950	2950	2950	0
517	20231214	100300	8923395	2950	2950	2950	2950	0
518	20231214	100200	8923395	2950	2950	2950	2950	0
519	20231214	100100	8923395	2950	2950	2950	2950	0
520	20231214	100000	8923395	2950	2950	2950	2950	0
521	20231214	095900	8923395	2950	2950	2950	2950	0
522	20231214	095800	8923395	2950	2950	2950	2950	0
523	20231214	095700	8923395	2950	2950	2950	2950	5
524	20231214	095600	8908645	2940	2940	2940	2940	0
525	20231214	095500	8908645	2940	2940	2940	2940	0
526	20231214	095400	8908645	2940	2940	2940	2940	0
527	20231214	095300	8908645	2940	2940	2940	2940	0
528	20231214	095200	8908645	2940	2940	2940	2940	0
529	20231214	095100	8908645	2940	2940	2940	2940	0
530	20231214	095000	8908645	2940	2940	2940	2940	0
531	20231214	094900	8908645	2940	2940	2940	2940	0
532	20231214	094800	8908645	2940	2940	2940	2940	0
533	20231214	094700	8908645	2940	2940	2940	2940	1
534	20231214	094600	8905705	2950	2950	2950	2950	0
535	20231214	094500	8905705	2950	2950	2950	2950	0
536	20231214	094400	8905705	2950	2950	2950	2950	0
537	20231214	094300	8905705	2950	2950	2950	2950	237
538	20231214	094200	8206555	2950	2950	2950	2950	0
539	20231214	094100	8206555	2950	2950	2950	2950	0
540	20231214	094000	8206555	2950	2950	2950	2950	0
541	20231214	093900	8206555	2950	2950	2950	2950	0
542	20231214	093800	8206555	2950	2950	2950	2950	0
543	20231214	093700	8206555	2950	2950	2950	2950	0
544	20231214	093600	8206555	2950	2950	2950	2950	9
545	20231214	093500	8180005	2950	2950	2950	2950	0
546	20231214	093400	8180005	2950	2950	2950	2950	0
547	20231214	093300	8180005	2950	2950	2950	2950	0
548	20231214	093200	8180005	2950	2950	2950	2950	0
549	20231214	093100	8180005	2950	2950	2950	2950	0
550	20231214	093000	8180005	2950	2950	2950	2950	1
551	20231214	092900	8177055	2950	2950	2950	2950	0
552	20231214	092800	8177055	2950	2950	2950	2950	0
553	20231214	092700	8177055	2950	2950	2950	2950	0
554	20231214	092600	8177055	2950	2940	2950	2940	105
555	20231214	092500	7868305	2940	2945	2945	2940	103
556	20231214	092400	7565015	2940	2940	2940	2940	0
557	20231214	092300	7565015	2940	2940	2940	2940	0
558	20231214	092200	7565015	2940	2940	2940	2940	0
559	20231214	092100	7565015	2940	2940	2940	2940	0
560	20231214	092000	7565015	2940	2940	2940	2940	7
561	20231214	091900	7544435	2945	2945	2945	2945	0
562	20231214	091800	7544435	2945	2945	2945	2945	3
563	20231214	091700	7535600	2950	2950	2950	2950	0
564	20231214	091600	7535600	2950	2950	2950	2950	3
565	20231214	091500	7526750	2945	2945	2945	2945	1
566	20231214	091400	7523805	2950	2950	2950	2950	0
567	20231214	091300	7523805	2950	2950	2950	2950	175
568	20231214	091200	7007555	2950	2950	2950	2950	0
569	20231214	091100	7007555	2950	2950	2950	2950	1
570	20231214	091000	7004605	2950	2950	2950	2950	1
571	20231214	090900	7001655	2945	2945	2945	2945	400
572	20231214	090800	5823655	2945	2945	2945	2945	399
573	20231214	090700	4648600	2945	2945	2945	2945	0
574	20231214	090600	4648600	2945	2945	2945	2945	200
575	20231214	090500	4059600	2950	2950	2950	2950	3
576	20231214	090400	4050750	2950	2950	2950	2950	24
577	20231214	090300	3979950	2950	2950	2950	2950	388
578	20231214	090200	2835350	2945	2945	2945	2945	0
579	20231214	090100	2835350	2945	2940	2945	2940	23
580	20231214	090000	2767705	2935	2935	2935	2935	943