KissMeData/002920/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183800	58357670	2930	2930	2930	2930	338
3	20231219	183700	58357670	2930	2930	2930	2930	0
4	20231219	183600	58357670	2930	2930	2930	2930	0
5	20231219	183500	58357670	2930	2930	2930	2930	0
6	20231219	183400	58357670	2930	2930	2930	2930	0
7	20231219	183300	58357670	2930	2930	2930	2930	0
8	20231219	183200	58357670	2930	2930	2930	2930	0
9	20231219	183100	58357670	2930	2930	2930	2930	0
10	20231219	183000	58357670	2930	2930	2930	2930	0
11	20231219	182900	58357670	2930	2930	2930	2930	0
12	20231219	182800	58357670	2930	2930	2930	2930	0
13	20231219	182700	58357670	2930	2930	2930	2930	0
14	20231219	182600	58357670	2930	2930	2930	2930	0
15	20231219	182500	58357670	2930	2930	2930	2930	0
16	20231219	182400	58357670	2930	2930	2930	2930	0
17	20231219	182300	58357670	2930	2930	2930	2930	0
18	20231219	182200	58357670	2930	2930	2930	2930	0
19	20231219	182100	58357670	2930	2930	2930	2930	0
20	20231219	182000	58357670	2930	2930	2930	2930	0
21	20231219	181900	58357670	2930	2930	2930	2930	0
22	20231219	181800	58357670	2930	2930	2930	2930	0
23	20231219	181700	58357670	2930	2930	2930	2930	0
24	20231219	181600	58357670	2930	2930	2930	2930	0
25	20231219	181500	58357670	2930	2930	2930	2930	0
26	20231219	181400	58357670	2930	2930	2930	2930	0
27	20231219	181300	58357670	2930	2930	2930	2930	0
28	20231219	181200	58357670	2930	2930	2930	2930	0
29	20231219	181100	58357670	2930	2930	2930	2930	0
30	20231219	181000	58357670	2930	2930	2930	2930	0
31	20231219	180900	58357670	2930	2930	2930	2930	0
32	20231219	180800	58357670	2930	2930	2930	2930	338
33	20231219	180700	58357670	2930	2930	2930	2930	0
34	20231219	180600	58357670	2930	2930	2930	2930	0
35	20231219	180500	58357670	2930	2930	2930	2930	0
36	20231219	180400	58357670	2930	2930	2930	2930	0
37	20231219	180300	58357670	2930	2930	2930	2930	0
38	20231219	180200	58357670	2930	2930	2930	2930	0
39	20231219	180100	58357670	2930	2930	2930	2930	0
40	20231219	180000	58357670	2930	2930	2930	2930	0
41	20231219	175900	58357670	2930	2930	2930	2930	0
42	20231219	175800	58357670	2930	2930	2930	2930	0
43	20231219	175700	58357670	2930	2930	2930	2930	0
44	20231219	175600	58357670	2930	2930	2930	2930	0
45	20231219	175500	58357670	2930	2930	2930	2930	0
46	20231219	175400	58357670	2930	2930	2930	2930	0
47	20231219	175300	58357670	2930	2930	2930	2930	0
48	20231219	175200	58357670	2930	2930	2930	2930	0
49	20231219	175100	58357670	2930	2930	2930	2930	0
50	20231219	175000	58357670	2930	2930	2930	2930	0
51	20231219	174900	58357670	2930	2930	2930	2930	0
52	20231219	174800	58357670	2930	2930	2930	2930	0
53	20231219	174700	58357670	2930	2930	2930	2930	0
54	20231219	174600	58357670	2930	2930	2930	2930	0
55	20231219	174500	58357670	2930	2930	2930	2930	0
56	20231219	174400	58357670	2930	2930	2930	2930	0
57	20231219	174300	58357670	2930	2930	2930	2930	0
58	20231219	174200	58357670	2930	2930	2930	2930	0
59	20231219	174100	58357670	2930	2930	2930	2930	0
60	20231219	174000	58357670	2930	2930	2930	2930	0
61	20231219	173900	58357670	2930	2930	2930	2930	0
62	20231219	173800	58357670	2930	2930	2930	2930	338
63	20231219	173700	58357670	2930	2930	2930	2930	0
64	20231219	173600	58357670	2930	2930	2930	2930	0
65	20231219	173500	58357670	2930	2930	2930	2930	0
66	20231219	173400	58357670	2930	2930	2930	2930	0
67	20231219	173300	58357670	2930	2930	2930	2930	0
68	20231219	173200	58357670	2930	2930	2930	2930	0
69	20231219	173100	58357670	2930	2930	2930	2930	0
70	20231219	173000	58357670	2930	2930	2930	2930	0
71	20231219	172900	58357670	2930	2930	2930	2930	0
72	20231219	172800	58357670	2930	2930	2930	2930	0
73	20231219	172700	58357670	2930	2930	2930	2930	0
74	20231219	172600	58357670	2930	2930	2930	2930	0
75	20231219	172500	58357670	2930	2930	2930	2930	0
76	20231219	172400	58357670	2930	2930	2930	2930	0
77	20231219	172300	58357670	2930	2930	2930	2930	0
78	20231219	172200	58357670	2930	2930	2930	2930	0
79	20231219	172100	58357670	2930	2930	2930	2930	0
80	20231219	172000	58357670	2930	2930	2930	2930	0
81	20231219	171900	58357670	2930	2930	2930	2930	0
82	20231219	171800	58357670	2930	2930	2930	2930	0
83	20231219	171700	58357670	2930	2930	2930	2930	0
84	20231219	171600	58357670	2930	2930	2930	2930	0
85	20231219	171500	58357670	2930	2930	2930	2930	0
86	20231219	171400	58357670	2930	2930	2930	2930	0
87	20231219	171300	58357670	2930	2930	2930	2930	0
88	20231219	171200	58357670	2930	2930	2930	2930	0
89	20231219	171100	58357670	2930	2930	2930	2930	0
90	20231219	171000	58357670	2930	2930	2930	2930	0
91	20231219	170900	58357670	2930	2930	2930	2930	0
92	20231219	170800	58357670	2930	2930	2930	2930	338
93	20231219	170700	58357670	2930	2930	2930	2930	0
94	20231219	170600	58357670	2930	2930	2930	2930	0
95	20231219	170500	58357670	2930	2930	2930	2930	0
96	20231219	170400	58357670	2930	2930	2930	2930	0
97	20231219	170300	58357670	2930	2930	2930	2930	0
98	20231219	170200	58357670	2930	2930	2930	2930	0
99	20231219	170100	58357670	2930	2930	2930	2930	0
100	20231219	170000	58357670	2930	2930	2930	2930	0
101	20231219	165900	58357670	2930	2930	2930	2930	0
102	20231219	165800	58357670	2930	2930	2930	2930	0
103	20231219	165700	58357670	2930	2930	2930	2930	0
104	20231219	165600	58357670	2930	2930	2930	2930	0
105	20231219	165500	58357670	2930	2930	2930	2930	0
106	20231219	165400	58357670	2930	2930	2930	2930	0
107	20231219	165300	58357670	2930	2930	2930	2930	0
108	20231219	165200	58357670	2930	2930	2930	2930	0
109	20231219	165100	58357670	2930	2930	2930	2930	0
110	20231219	165000	58357670	2930	2930	2930	2930	0
111	20231219	164900	58357670	2930	2930	2930	2930	0
112	20231219	164800	58357670	2930	2930	2930	2930	0
113	20231219	164700	58357670	2930	2930	2930	2930	0
114	20231219	164600	58357670	2930	2930	2930	2930	0
115	20231219	164500	58357670	2930	2930	2930	2930	0
116	20231219	164400	58357670	2930	2930	2930	2930	0
117	20231219	164300	58357670	2930	2930	2930	2930	0
118	20231219	164200	58357670	2930	2930	2930	2930	0
119	20231219	164100	58357670	2930	2930	2930	2930	0
120	20231219	164000	58357670	2930	2930	2930	2930	0
121	20231219	163900	58357670	2930	2930	2930	2930	0
122	20231219	163800	58357670	2930	2930	2930	2930	338
123	20231219	163700	58357670	2930	2930	2930	2930	0
124	20231219	163600	58357670	2930	2930	2930	2930	0
125	20231219	163500	58357670	2930	2930	2930	2930	0
126	20231219	163400	58357670	2930	2930	2930	2930	0
127	20231219	163300	58357670	2930	2930	2930	2930	0
128	20231219	163200	58357670	2930	2930	2930	2930	0
129	20231219	163100	58357670	2930	2930	2930	2930	0
130	20231219	163000	58357670	2930	2930	2930	2930	0
131	20231219	162900	58357670	2930	2930	2930	2930	0
132	20231219	162800	58357670	2930	2930	2930	2930	0
133	20231219	162700	58357670	2930	2930	2930	2930	0
134	20231219	162600	58357670	2930	2930	2930	2930	0
135	20231219	162500	58357670	2930	2930	2930	2930	0
136	20231219	162400	58357670	2930	2930	2930	2930	0
137	20231219	162300	58357670	2930	2930	2930	2930	0
138	20231219	162200	58357670	2930	2930	2930	2930	0
139	20231219	162100	58357670	2930	2930	2930	2930	0
140	20231219	162000	58357670	2930	2930	2930	2930	0
141	20231219	161900	58357670	2930	2930	2930	2930	0
142	20231219	161800	58357670	2930	2930	2930	2930	0
143	20231219	161700	58357670	2930	2930	2930	2930	0
144	20231219	161600	58357670	2930	2930	2930	2930	0
145	20231219	161500	58357670	2930	2930	2930	2930	0
146	20231219	161400	58357670	2930	2930	2930	2930	0
147	20231219	161300	58357670	2930	2930	2930	2930	0
148	20231219	161200	58357670	2930	2930	2930	2930	0
149	20231219	161100	58357670	2930	2930	2930	2930	0
150	20231219	161000	58357670	2930	2930	2930	2930	0
151	20231219	160900	58357670	2930	2930	2930	2930	0
152	20231219	160800	58357670	2930	2930	2930	2930	338
153	20231219	160700	58357670	2930	2930	2930	2930	0
154	20231219	160600	58357670	2930	2930	2930	2930	0
155	20231219	160500	58357670	2930	2930	2930	2930	0
156	20231219	160400	58357670	2930	2930	2930	2930	0
157	20231219	160300	58357670	2930	2930	2930	2930	0
158	20231219	160200	58357670	2930	2930	2930	2930	0
159	20231219	160100	58357670	2930	2930	2930	2930	0
160	20231219	160000	58357670	2930	2930	2930	2930	0
161	20231219	155900	58357670	2930	2930	2930	2930	0
162	20231219	155800	58357670	2930	2930	2930	2930	0
163	20231219	155700	58357670	2930	2930	2930	2930	0
164	20231219	155600	58357670	2930	2930	2930	2930	0
165	20231219	155500	58357670	2930	2930	2930	2930	0
166	20231219	155400	58357670	2930	2930	2930	2930	0
167	20231219	155300	58357670	2930	2930	2930	2930	0
168	20231219	155200	58357670	2930	2930	2930	2930	0
169	20231219	155100	58357670	2930	2930	2930	2930	0
170	20231219	155000	58357670	2930	2930	2930	2930	0
171	20231219	154900	58357670	2930	2930	2930	2930	0
172	20231219	154800	58357670	2930	2930	2930	2930	0
173	20231219	154700	58357670	2930	2930	2930	2930	0
174	20231219	154600	58357670	2930	2930	2930	2930	0
175	20231219	154500	58357670	2930	2930	2930	2930	0
176	20231219	154400	58357670	2930	2930	2930	2930	0
177	20231219	154300	58357670	2930	2930	2930	2930	0
178	20231219	154200	58357670	2930	2930	2930	2930	0
179	20231219	154100	58357670	2930	2930	2930	2930	0
180	20231219	154000	58357670	2930	2930	2930	2930	0
181	20231219	153900	58357670	2930	2930	2930	2930	0
182	20231219	153800	58357670	2930	2930	2930	2930	338
183	20231219	153700	58357670	2930	2930	2930	2930	0
184	20231219	153600	58357670	2930	2930	2930	2930	0
185	20231219	153500	58357670	2930	2930	2930	2930	0
186	20231219	153400	58357670	2930	2930	2930	2930	0
187	20231219	153300	58357670	2930	2930	2930	2930	0
188	20231219	153200	58357670	2930	2930	2930	2930	0
189	20231219	153100	58357670	2930	2930	2930	2930	0
190	20231219	153000	58357670	2930	2930	2930	2930	338
191	20231219	152900	57367330	2935	2935	2935	2935	0
192	20231219	152800	57367330	2935	2935	2935	2935	0
193	20231219	152700	57367330	2935	2935	2935	2935	0
194	20231219	152600	57367330	2935	2935	2935	2935	0
195	20231219	152500	57367330	2935	2935	2935	2935	0
196	20231219	152400	57367330	2935	2935	2935	2935	0
197	20231219	152300	57367330	2935	2935	2935	2935	0
198	20231219	152200	57367330	2935	2935	2935	2935	0
199	20231219	152100	57367330	2935	2935	2935	2935	0
200	20231219	152000	57367330	2935	2935	2935	2935	0
201	20231219	151900	57367330	2935	2935	2935	2935	0
202	20231219	151800	57367330	2935	2930	2935	2930	14
203	20231219	151700	57326260	2930	2930	2930	2930	0
204	20231219	151600	57326260	2930	2930	2930	2930	0
205	20231219	151500	57326260	2930	2930	2930	2930	0
206	20231219	151400	57326260	2930	2930	2930	2930	0
207	20231219	151300	57326260	2930	2930	2930	2930	2
208	20231219	151200	57320400	2925	2925	2925	2925	0
209	20231219	151100	57320400	2925	2925	2925	2925	0
210	20231219	151000	57320400	2925	2925	2925	2925	79
211	20231219	150900	57089325	2925	2925	2925	2925	296
212	20231219	150800	56223525	2930	2930	2930	2930	0
213	20231219	150700	56223525	2930	2930	2930	2930	0
214	20231219	150600	56223525	2930	2930	2930	2930	0
215	20231219	150500	56223525	2930	2930	2930	2930	0
216	20231219	150400	56223525	2930	2930	2930	2930	0
217	20231219	150300	56223525	2930	2930	2930	2930	0
218	20231219	150200	56223525	2930	2930	2930	2930	0
219	20231219	150100	56223525	2930	2930	2930	2930	0
220	20231219	150000	56223525	2930	2930	2930	2930	0
221	20231219	145900	56223525	2930	2930	2930	2930	0
222	20231219	145800	56223525	2930	2930	2930	2930	0
223	20231219	145700	56223525	2930	2930	2930	2930	0
224	20231219	145600	56223525	2930	2930	2930	2930	0
225	20231219	145500	56223525	2930	2930	2930	2930	0
226	20231219	145400	56223525	2930	2930	2930	2930	0
227	20231219	145300	56223525	2930	2930	2930	2930	1
228	20231219	145200	56220595	2930	2930	2930	2930	37
229	20231219	145100	56112185	2930	2930	2930	2930	17
230	20231219	145000	56062375	2920	2920	2920	2920	0
231	20231219	144900	56062375	2920	2920	2920	2920	0
232	20231219	144800	56062375	2920	2920	2920	2920	0
233	20231219	144700	56062375	2920	2920	2920	2920	0
234	20231219	144600	56062375	2920	2920	2920	2920	0
235	20231219	144500	56062375	2920	2920	2920	2920	0
236	20231219	144400	56062375	2920	2920	2920	2920	0
237	20231219	144300	56062375	2920	2925	2925	2920	212
238	20231219	144200	55443135	2925	2925	2925	2925	80
239	20231219	144100	55209135	2925	2925	2925	2925	108
240	20231219	144000	54893235	2935	2935	2935	2935	0
241	20231219	143900	54893235	2935	2935	2935	2935	0
242	20231219	143800	54893235	2935	2935	2935	2935	0
243	20231219	143700	54893235	2935	2935	2935	2935	0
244	20231219	143600	54893235	2935	2935	2935	2935	0
245	20231219	143500	54893235	2935	2935	2935	2935	0
246	20231219	143400	54893235	2935	2935	2935	2935	0
247	20231219	143300	54893235	2935	2935	2935	2935	0
248	20231219	143200	54893235	2935	2935	2935	2935	0
249	20231219	143100	54893235	2935	2935	2935	2935	0
250	20231219	143000	54893235	2935	2935	2935	2935	0
251	20231219	142900	54893235	2935	2935	2935	2935	0
252	20231219	142800	54893235	2935	2935	2935	2935	0
253	20231219	142700	54893235	2935	2935	2935	2935	0
254	20231219	142600	54893235	2935	2935	2935	2935	0
255	20231219	142500	54893235	2935	2935	2935	2935	0
256	20231219	142400	54893235	2935	2935	2935	2935	0
257	20231219	142300	54893235	2935	2935	2935	2935	0
258	20231219	142200	54893235	2935	2935	2935	2935	0
259	20231219	142100	54893235	2935	2935	2935	2935	0
260	20231219	142000	54893235	2935	2935	2935	2935	0
261	20231219	141900	54893235	2935	2935	2935	2935	0
262	20231219	141800	54893235	2935	2935	2935	2935	0
263	20231219	141700	54893235	2935	2935	2935	2935	3
264	20231219	141600	54884430	2935	2935	2935	2935	0
265	20231219	141500	54884430	2935	2935	2935	2935	0
266	20231219	141400	54884430	2935	2935	2935	2935	0
267	20231219	141300	54884430	2935	2935	2935	2935	0
268	20231219	141200	54884430	2935	2920	2935	2920	376
269	20231219	141100	53786480	2920	2920	2920	2920	990
270	20231219	141000	50895680	2920	2920	2920	2920	60
271	20231219	140900	50720480	2920	2920	2920	2920	500
272	20231219	140800	49260480	2920	2920	2920	2920	0
273	20231219	140700	49260480	2920	2920	2920	2920	0
274	20231219	140600	49260480	2920	2920	2920	2920	0
275	20231219	140500	49260480	2920	2920	2920	2920	0
276	20231219	140400	49260480	2920	2920	2920	2920	0
277	20231219	140300	49260480	2920	2920	2920	2920	0
278	20231219	140200	49260480	2920	2920	2920	2920	0
279	20231219	140100	49260480	2920	2915	2920	2915	355
280	20231219	140000	48225630	2920	2920	2920	2920	12
281	20231219	135900	48190590	2920	2920	2920	2920	0
282	20231219	135800	48190590	2920	2920	2920	2920	0
283	20231219	135700	48190590	2920	2920	2920	2920	0
284	20231219	135600	48190590	2920	2920	2920	2920	0
285	20231219	135500	48190590	2920	2920	2920	2920	0
286	20231219	135400	48190590	2920	2920	2920	2920	0
287	20231219	135300	48190590	2920	2920	2920	2920	0
288	20231219	135200	48190590	2920	2920	2920	2920	0
289	20231219	135100	48190590	2920	2920	2920	2920	0
290	20231219	135000	48190590	2920	2920	2920	2920	0
291	20231219	134900	48190590	2920	2920	2920	2920	0
292	20231219	134800	48190590	2920	2920	2920	2920	0
293	20231219	134700	48190590	2920	2920	2920	2920	0
294	20231219	134600	48190590	2920	2920	2920	2920	340
295	20231219	134500	47197790	2935	2935	2935	2935	0
296	20231219	134400	47197790	2935	2935	2935	2935	0
297	20231219	134300	47197790	2935	2935	2935	2935	1
298	20231219	134200	47194855	2920	2920	2920	2920	0
299	20231219	134100	47194855	2920	2920	2920	2920	11
300	20231219	134000	47162735	2920	2920	2920	2920	0
301	20231219	133900	47162735	2920	2920	2920	2920	0
302	20231219	133800	47162735	2920	2920	2920	2920	0
303	20231219	133700	47162735	2920	2920	2920	2920	0
304	20231219	133600	47162735	2920	2920	2920	2920	0
305	20231219	133500	47162735	2920	2920	2920	2920	0
306	20231219	133400	47162735	2920	2920	2920	2920	0
307	20231219	133300	47162735	2920	2920	2920	2920	0
308	20231219	133200	47162735	2920	2920	2920	2920	79
309	20231219	133100	46932055	2920	2920	2920	2920	0
310	20231219	133000	46932055	2920	2925	2925	2920	22
311	20231219	132900	46867810	2915	2915	2915	2915	0
312	20231219	132800	46867810	2915	2915	2915	2915	0
313	20231219	132700	46867810	2915	2915	2915	2915	0
314	20231219	132600	46867810	2915	2915	2915	2915	0
315	20231219	132500	46867810	2915	2915	2915	2915	0
316	20231219	132400	46867810	2915	2915	2915	2915	0
317	20231219	132300	46867810	2915	2915	2915	2915	0
318	20231219	132200	46867810	2915	2915	2915	2915	0
319	20231219	132100	46867810	2915	2915	2915	2915	0
320	20231219	132000	46867810	2915	2915	2915	2915	0
321	20231219	131900	46867810	2915	2915	2915	2915	0
322	20231219	131800	46867810	2915	2915	2915	2915	0
323	20231219	131700	46867810	2915	2915	2915	2915	0
324	20231219	131600	46867810	2915	2915	2915	2915	0
325	20231219	131500	46867810	2915	2925	2925	2915	500
326	20231219	131400	45408490	2920	2920	2920	2920	0
327	20231219	131300	45408490	2920	2920	2920	2920	0
328	20231219	131200	45408490	2920	2920	2920	2920	0
329	20231219	131100	45408490	2920	2920	2920	2920	0
330	20231219	131000	45408490	2920	2920	2920	2920	0
331	20231219	130900	45408490	2920	2920	2920	2920	0
332	20231219	130800	45408490	2920	2920	2920	2920	0
333	20231219	130700	45408490	2920	2920	2920	2920	0
334	20231219	130600	45408490	2920	2920	2920	2920	0
335	20231219	130500	45408490	2920	2920	2920	2920	0
336	20231219	130400	45408490	2920	2920	2920	2920	0
337	20231219	130300	45408490	2920	2920	2920	2920	0
338	20231219	130200	45408490	2920	2920	2920	2920	0
339	20231219	130100	45408490	2920	2920	2920	2920	0
340	20231219	130000	45408490	2920	2920	2920	2920	800
341	20231219	125900	43072490	2920	2930	2930	2920	164
342	20231219	125800	42592500	2935	2935	2935	2935	0
343	20231219	125700	42592500	2935	2930	2935	2930	18
344	20231219	125600	42539710	2930	2930	2930	2930	0
345	20231219	125500	42539710	2930	2930	2930	2930	12
346	20231219	125400	42504550	2920	2920	2920	2920	0
347	20231219	125300	42504550	2920	2925	2925	2920	407
348	20231219	125200	41314475	2935	2935	2935	2935	0
349	20231219	125100	41314475	2935	2935	2935	2935	0
350	20231219	125000	41314475	2935	2935	2935	2935	0
351	20231219	124900	41314475	2935	2935	2935	2935	0
352	20231219	124800	41314475	2935	2935	2935	2935	0
353	20231219	124700	41314475	2935	2935	2935	2935	0
354	20231219	124600	41314475	2935	2935	2935	2935	0
355	20231219	124500	41314475	2935	2935	2935	2935	0
356	20231219	124400	41314475	2935	2935	2935	2935	0
357	20231219	124300	41314475	2935	2935	2935	2935	0
358	20231219	124200	41314475	2935	2935	2935	2935	0
359	20231219	124100	41314475	2935	2935	2935	2935	0
360	20231219	124000	41314475	2935	2935	2935	2935	0
361	20231219	123900	41314475	2935	2935	2935	2935	0
362	20231219	123800	41314475	2935	2935	2935	2935	0
363	20231219	123700	41314475	2935	2935	2935	2935	0
364	20231219	123600	41314475	2935	2935	2935	2935	0
365	20231219	123500	41314475	2935	2935	2935	2935	0
366	20231219	123400	41314475	2935	2935	2935	2935	0
367	20231219	123300	41314475	2935	2935	2935	2935	0
368	20231219	123200	41314475	2935	2935	2935	2935	2
369	20231219	123100	41308605	2930	2930	2930	2930	0
370	20231219	123000	41308605	2930	2925	2930	2925	101
371	20231219	122900	41012680	2925	2925	2925	2925	0
372	20231219	122800	41012680	2925	2925	2925	2925	73
373	20231219	122700	40799155	2925	2925	2925	2925	0
374	20231219	122600	40799155	2925	2925	2925	2925	0
375	20231219	122500	40799155	2925	2925	2925	2925	0
376	20231219	122400	40799155	2925	2925	2925	2925	0
377	20231219	122300	40799155	2925	2925	2925	2925	0
378	20231219	122200	40799155	2925	2925	2925	2925	0
379	20231219	122100	40799155	2925	2925	2925	2925	0
380	20231219	122000	40799155	2925	2925	2925	2925	0
381	20231219	121900	40799155	2925	2925	2925	2925	0
382	20231219	121800	40799155	2925	2925	2925	2925	0
383	20231219	121700	40799155	2925	2925	2925	2925	0
384	20231219	121600	40799155	2925	2925	2925	2925	0
385	20231219	121500	40799155	2925	2925	2925	2925	0
386	20231219	121400	40799155	2925	2925	2925	2925	0
387	20231219	121300	40799155	2925	2925	2925	2925	0
388	20231219	121200	40799155	2925	2925	2925	2925	0
389	20231219	121100	40799155	2925	2925	2925	2925	0
390	20231219	121000	40799155	2925	2925	2925	2925	760
391	20231219	120900	38576155	2930	2930	2930	2930	0
392	20231219	120800	38576155	2930	2930	2930	2930	0
393	20231219	120700	38576155	2930	2930	2930	2930	0
394	20231219	120600	38576155	2930	2930	2930	2930	0
395	20231219	120500	38576155	2930	2930	2930	2930	0
396	20231219	120400	38576155	2930	2930	2930	2930	0
397	20231219	120300	38576155	2930	2930	2930	2930	0
398	20231219	120200	38576155	2930	2930	2930	2930	0
399	20231219	120100	38576155	2930	2930	2930	2930	0
400	20231219	120000	38576155	2930	2930	2930	2930	0
401	20231219	115900	38576155	2930	2930	2930	2930	0
402	20231219	115800	38576155	2930	2930	2930	2930	0
403	20231219	115700	38576155	2930	2930	2930	2930	0
404	20231219	115600	38576155	2930	2930	2930	2930	0
405	20231219	115500	38576155	2930	2930	2930	2930	0
406	20231219	115400	38576155	2930	2930	2930	2930	0
407	20231219	115300	38576155	2930	2930	2930	2930	0
408	20231219	115200	38576155	2930	2930	2930	2930	0
409	20231219	115100	38576155	2930	2930	2930	2930	0
410	20231219	115000	38576155	2930	2930	2930	2930	0
411	20231219	114900	38576155	2930	2930	2930	2930	0
412	20231219	114800	38576155	2930	2930	2930	2930	0
413	20231219	114700	38576155	2930	2930	2930	2930	0
414	20231219	114600	38576155	2930	2930	2930	2930	0
415	20231219	114500	38576155	2930	2930	2930	2930	0
416	20231219	114400	38576155	2930	2930	2930	2930	0
417	20231219	114300	38576155	2930	2930	2930	2930	0
418	20231219	114200	38576155	2930	2930	2930	2930	0
419	20231219	114100	38576155	2930	2930	2930	2930	0
420	20231219	114000	38576155	2930	2930	2930	2930	0
421	20231219	113900	38576155	2930	2930	2930	2930	0
422	20231219	113800	38576155	2930	2930	2930	2930	0
423	20231219	113700	38576155	2930	2930	2930	2930	0
424	20231219	113600	38576155	2930	2930	2930	2930	0
425	20231219	113500	38576155	2930	2930	2930	2930	0
426	20231219	113400	38576155	2930	2930	2930	2930	0
427	20231219	113300	38576155	2930	2930	2930	2930	0
428	20231219	113200	38576155	2930	2930	2930	2930	0
429	20231219	113100	38576155	2930	2930	2930	2930	0
430	20231219	113000	38576155	2930	2930	2930	2930	0
431	20231219	112900	38576155	2930	2930	2930	2930	0
432	20231219	112800	38576155	2930	2930	2930	2930	0
433	20231219	112700	38576155	2930	2930	2930	2930	17
434	20231219	112600	38526345	2935	2935	2935	2935	0
435	20231219	112500	38526345	2935	2935	2935	2935	0
436	20231219	112400	38526345	2935	2935	2935	2935	0
437	20231219	112300	38526345	2935	2935	2935	2935	0
438	20231219	112200	38526345	2935	2935	2935	2935	39
439	20231219	112100	38411880	2940	2940	2940	2940	0
440	20231219	112000	38411880	2940	2940	2940	2940	0
441	20231219	111900	38411880	2940	2940	2940	2940	0
442	20231219	111800	38411880	2940	2940	2940	2940	0
443	20231219	111700	38411880	2940	2940	2940	2940	0
444	20231219	111600	38411880	2940	2940	2940	2940	0
445	20231219	111500	38411880	2940	2940	2940	2940	0
446	20231219	111400	38411880	2940	2940	2940	2940	0
447	20231219	111300	38411880	2940	2940	2940	2940	0
448	20231219	111200	38411880	2940	2940	2940	2940	0
449	20231219	111100	38411880	2940	2940	2940	2940	0
450	20231219	111000	38411880	2940	2940	2940	2940	0
451	20231219	110900	38411880	2940	2940	2940	2940	0
452	20231219	110800	38411880	2940	2940	2940	2940	0
453	20231219	110700	38411880	2940	2940	2940	2940	0
454	20231219	110600	38411880	2940	2940	2940	2940	0
455	20231219	110500	38411880	2940	2940	2940	2940	0
456	20231219	110400	38411880	2940	2940	2940	2940	0
457	20231219	110300	38411880	2940	2940	2940	2940	0
458	20231219	110200	38411880	2940	2940	2940	2940	0
459	20231219	110100	38411880	2940	2940	2940	2940	0
460	20231219	110000	38411880	2940	2940	2940	2940	0
461	20231219	105900	38411880	2940	2940	2940	2940	0
462	20231219	105800	38411880	2940	2940	2940	2940	0
463	20231219	105700	38411880	2940	2940	2940	2940	0
464	20231219	105600	38411880	2940	2940	2940	2940	0
465	20231219	105500	38411880	2940	2940	2940	2940	0
466	20231219	105400	38411880	2940	2940	2940	2940	0
467	20231219	105300	38411880	2940	2940	2940	2940	0
468	20231219	105200	38411880	2940	2940	2940	2940	0
469	20231219	105100	38411880	2940	2940	2940	2940	0
470	20231219	105000	38411880	2940	2940	2940	2940	0
471	20231219	104900	38411880	2940	2940	2940	2940	0
472	20231219	104800	38411880	2940	2940	2940	2940	34
473	20231219	104700	38311920	2940	2940	2940	2940	0
474	20231219	104600	38311920	2940	2940	2940	2940	0
475	20231219	104500	38311920	2940	2940	2940	2940	0
476	20231219	104400	38311920	2940	2925	2940	2925	310
477	20231219	104300	37405020	2920	2920	2920	2920	0
478	20231219	104200	37405020	2920	2920	2920	2920	0
479	20231219	104100	37405020	2920	2920	2920	2920	0
480	20231219	104000	37405020	2920	2920	2920	2920	0
481	20231219	103900	37405020	2920	2920	2920	2920	1390
482	20231219	103800	33346220	2920	2920	2920	2920	20
483	20231219	103700	33287820	2920	2920	2920	2920	70
484	20231219	103600	33083420	2920	2920	2920	2920	104
485	20231219	103500	32779740	2920	2920	2920	2920	0
486	20231219	103400	32779740	2920	2920	2920	2920	1
487	20231219	103300	32776820	2920	2920	2920	2920	0
488	20231219	103200	32776820	2920	2920	2920	2920	0
489	20231219	103100	32776820	2920	2920	2920	2920	0
490	20231219	103000	32776820	2920	2925	2925	2920	484
491	20231219	102900	31362540	2925	2930	2930	2925	1798
492	20231219	102800	26097590	2925	2945	2945	2925	6500
493	20231219	102700	7053430	2950	2950	2950	2950	0
494	20231219	102600	7053430	2950	2950	2950	2950	0
495	20231219	102500	7053430	2950	2950	2950	2950	0
496	20231219	102400	7053430	2950	2950	2950	2950	1
497	20231219	102300	7050480	2945	2945	2945	2945	14
498	20231219	102200	7009250	2945	2945	2945	2945	0
499	20231219	102100	7009250	2945	2945	2945	2945	250
500	20231219	102000	6273000	2945	2945	2945	2945	67
501	20231219	101900	6075685	2945	2945	2945	2945	0
502	20231219	101800	6075685	2945	2945	2945	2945	0
503	20231219	101700	6075685	2945	2945	2945	2945	0
504	20231219	101600	6075685	2945	2945	2945	2945	0
505	20231219	101500	6075685	2945	2945	2945	2945	0
506	20231219	101400	6075685	2945	2945	2945	2945	0
507	20231219	101300	6075685	2945	2945	2945	2945	50
508	20231219	101200	5928435	2940	2940	2940	2940	0
509	20231219	101100	5928435	2940	2940	2940	2940	2
510	20231219	101000	5922555	2940	2940	2940	2940	0
511	20231219	100900	5922555	2940	2940	2940	2940	366
512	20231219	100800	4846515	2945	2945	2945	2945	0
513	20231219	100700	4846515	2945	2945	2945	2945	0
514	20231219	100600	4846515	2945	2945	2945	2945	0
515	20231219	100500	4846515	2945	2945	2945	2945	0
516	20231219	100400	4846515	2945	2945	2945	2945	0
517	20231219	100300	4846515	2945	2945	2945	2945	0
518	20231219	100200	4846515	2945	2945	2945	2945	50
519	20231219	100100	4699265	2945	2945	2945	2945	0
520	20231219	100000	4699265	2945	2945	2945	2945	0
521	20231219	095900	4699265	2945	2945	2945	2945	0
522	20231219	095800	4699265	2945	2945	2945	2945	0
523	20231219	095700	4699265	2945	2945	2945	2945	150
524	20231219	095600	4257515	2950	2950	2950	2950	0
525	20231219	095500	4257515	2950	2950	2950	2950	0
526	20231219	095400	4257515	2950	2950	2950	2950	0
527	20231219	095300	4257515	2950	2950	2950	2950	0
528	20231219	095200	4257515	2950	2950	2950	2950	0
529	20231219	095100	4257515	2950	2950	2950	2950	0
530	20231219	095000	4257515	2950	2950	2950	2950	0
531	20231219	094900	4257515	2950	2950	2950	2950	0
532	20231219	094800	4257515	2950	2950	2950	2950	0
533	20231219	094700	4257515	2950	2950	2950	2950	101
534	20231219	094600	3959565	2950	2950	2950	2950	0
535	20231219	094500	3959565	2950	2950	2950	2950	0
536	20231219	094400	3959565	2950	2950	2950	2950	0
537	20231219	094300	3959565	2950	2950	2950	2950	0
538	20231219	094200	3959565	2950	2950	2950	2950	0
539	20231219	094100	3959565	2950	2950	2950	2950	34
540	20231219	094000	3859265	2940	2940	2940	2940	0
541	20231219	093900	3859265	2940	2940	2940	2940	0
542	20231219	093800	3859265	2940	2940	2940	2940	106
543	20231219	093700	3547625	2950	2950	2950	2950	0
544	20231219	093600	3547625	2950	2950	2950	2950	0
545	20231219	093500	3547625	2950	2950	2950	2950	0
546	20231219	093400	3547625	2950	2950	2950	2950	0
547	20231219	093300	3547625	2950	2950	2950	2950	98
548	20231219	093200	3258525	2950	2950	2950	2950	2
549	20231219	093100	3252625	2950	2950	2950	2950	0
550	20231219	093000	3252625	2950	2950	2950	2950	0
551	20231219	092900	3252625	2950	2950	2950	2950	0
552	20231219	092800	3252625	2950	2950	2950	2950	0
553	20231219	092700	3252625	2950	2950	2950	2950	860
554	20231219	092600	715625	2950	2950	2950	2950	0
555	20231219	092500	715625	2950	2950	2950	2950	0
556	20231219	092400	715625	2950	2950	2950	2950	0
557	20231219	092300	715625	2950	2950	2950	2950	0
558	20231219	092200	715625	2950	2950	2950	2950	0
559	20231219	092100	715625	2950	2950	2950	2950	0
560	20231219	092000	715625	2950	2950	2950	2950	0
561	20231219	091900	715625	2950	2950	2950	2950	0
562	20231219	091800	715625	2950	2950	2950	2950	0
563	20231219	091700	715625	2950	2950	2950	2950	0
564	20231219	091600	715625	2950	2950	2950	2950	0
565	20231219	091500	715625	2950	2950	2950	2950	0
566	20231219	091400	715625	2950	2950	2950	2950	0
567	20231219	091300	715625	2950	2950	2950	2950	100
568	20231219	091200	420625	2950	2950	2950	2950	0
569	20231219	091100	420625	2950	2950	2950	2950	0
570	20231219	091000	420625	2950	2950	2950	2950	0
571	20231219	090900	420625	2950	2950	2950	2950	0
572	20231219	090800	420625	2950	2950	2950	2950	0
573	20231219	090700	420625	2950	2950	2950	2950	0
574	20231219	090600	420625	2950	2950	2950	2950	0
575	20231219	090500	420625	2950	2950	2950	2950	10
576	20231219	090400	391125	2935	2935	2935	2935	0
577	20231219	090300	391125	2935	2935	2935	2935	0
578	20231219	090200	391125	2935	2940	2940	2935	86
579	20231219	090100	138540	2945	2945	2945	2945	0
580	20231219	090000	138540	2945	2950	2950	2945	47