KissMeData/002920/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183800	83279655	2950	2950	2950	2950	191
3	20231226	183700	83279655	2950	2950	2950	2950	0
4	20231226	183600	83279655	2950	2950	2950	2950	0
5	20231226	183500	83279655	2950	2950	2950	2950	0
6	20231226	183400	83279655	2950	2950	2950	2950	0
7	20231226	183300	83279655	2950	2950	2950	2950	0
8	20231226	183200	83279655	2950	2950	2950	2950	0
9	20231226	183100	83279655	2950	2950	2950	2950	0
10	20231226	183000	83279655	2950	2950	2950	2950	0
11	20231226	182900	83279655	2950	2950	2950	2950	0
12	20231226	182800	83279655	2950	2950	2950	2950	0
13	20231226	182700	83279655	2950	2950	2950	2950	0
14	20231226	182600	83279655	2950	2950	2950	2950	0
15	20231226	182500	83279655	2950	2950	2950	2950	0
16	20231226	182400	83279655	2950	2950	2950	2950	0
17	20231226	182300	83279655	2950	2950	2950	2950	0
18	20231226	182200	83279655	2950	2950	2950	2950	0
19	20231226	182100	83279655	2950	2950	2950	2950	0
20	20231226	182000	83279655	2950	2950	2950	2950	0
21	20231226	181900	83279655	2950	2950	2950	2950	0
22	20231226	181800	83279655	2950	2950	2950	2950	0
23	20231226	181700	83279655	2950	2950	2950	2950	0
24	20231226	181600	83279655	2950	2950	2950	2950	0
25	20231226	181500	83279655	2950	2950	2950	2950	0
26	20231226	181400	83279655	2950	2950	2950	2950	0
27	20231226	181300	83279655	2950	2950	2950	2950	0
28	20231226	181200	83279655	2950	2950	2950	2950	0
29	20231226	181100	83279655	2950	2950	2950	2950	0
30	20231226	181000	83279655	2950	2950	2950	2950	0
31	20231226	180900	83279655	2950	2950	2950	2950	0
32	20231226	180800	83279655	2950	2950	2950	2950	191
33	20231226	180700	83279655	2950	2950	2950	2950	0
34	20231226	180600	83279655	2950	2950	2950	2950	0
35	20231226	180500	83279655	2950	2950	2950	2950	0
36	20231226	180400	83279655	2950	2950	2950	2950	0
37	20231226	180300	83279655	2950	2950	2950	2950	0
38	20231226	180200	83279655	2950	2950	2950	2950	0
39	20231226	180100	83279655	2950	2950	2950	2950	0
40	20231226	180000	83279655	2950	2950	2950	2950	0
41	20231226	175900	83279655	2950	2950	2950	2950	0
42	20231226	175800	83279655	2950	2950	2950	2950	0
43	20231226	175700	83279655	2950	2950	2950	2950	0
44	20231226	175600	83279655	2950	2950	2950	2950	0
45	20231226	175500	83279655	2950	2950	2950	2950	0
46	20231226	175400	83279655	2950	2950	2950	2950	0
47	20231226	175300	83279655	2950	2950	2950	2950	0
48	20231226	175200	83279655	2950	2950	2950	2950	0
49	20231226	175100	83279655	2950	2950	2950	2950	0
50	20231226	175000	83279655	2950	2950	2950	2950	0
51	20231226	174900	83279655	2950	2950	2950	2950	0
52	20231226	174800	83279655	2950	2950	2950	2950	0
53	20231226	174700	83279655	2950	2950	2950	2950	0
54	20231226	174600	83279655	2950	2950	2950	2950	0
55	20231226	174500	83279655	2950	2950	2950	2950	0
56	20231226	174400	83279655	2950	2950	2950	2950	0
57	20231226	174300	83279655	2950	2950	2950	2950	0
58	20231226	174200	83279655	2950	2950	2950	2950	0
59	20231226	174100	83279655	2950	2950	2950	2950	0
60	20231226	174000	83279655	2950	2950	2950	2950	0
61	20231226	173900	83279655	2950	2950	2950	2950	0
62	20231226	173800	83279655	2950	2950	2950	2950	191
63	20231226	173700	83279655	2950	2950	2950	2950	0
64	20231226	173600	83279655	2950	2950	2950	2950	0
65	20231226	173500	83279655	2950	2950	2950	2950	0
66	20231226	173400	83279655	2950	2950	2950	2950	0
67	20231226	173300	83279655	2950	2950	2950	2950	0
68	20231226	173200	83279655	2950	2950	2950	2950	0
69	20231226	173100	83279655	2950	2950	2950	2950	0
70	20231226	173000	83279655	2950	2950	2950	2950	0
71	20231226	172900	83279655	2950	2950	2950	2950	0
72	20231226	172800	83279655	2950	2950	2950	2950	0
73	20231226	172700	83279655	2950	2950	2950	2950	0
74	20231226	172600	83279655	2950	2950	2950	2950	0
75	20231226	172500	83279655	2950	2950	2950	2950	0
76	20231226	172400	83279655	2950	2950	2950	2950	0
77	20231226	172300	83279655	2950	2950	2950	2950	0
78	20231226	172200	83279655	2950	2950	2950	2950	0
79	20231226	172100	83279655	2950	2950	2950	2950	0
80	20231226	172000	83279655	2950	2950	2950	2950	0
81	20231226	171900	83279655	2950	2950	2950	2950	0
82	20231226	171800	83279655	2950	2950	2950	2950	0
83	20231226	171700	83279655	2950	2950	2950	2950	0
84	20231226	171600	83279655	2950	2950	2950	2950	0
85	20231226	171500	83279655	2950	2950	2950	2950	0
86	20231226	171400	83279655	2950	2950	2950	2950	0
87	20231226	171300	83279655	2950	2950	2950	2950	0
88	20231226	171200	83279655	2950	2950	2950	2950	0
89	20231226	171100	83279655	2950	2950	2950	2950	0
90	20231226	171000	83279655	2950	2950	2950	2950	0
91	20231226	170900	83279655	2950	2950	2950	2950	0
92	20231226	170800	83279655	2950	2950	2950	2950	191
93	20231226	170700	83279655	2950	2950	2950	2950	0
94	20231226	170600	83279655	2950	2950	2950	2950	0
95	20231226	170500	83279655	2950	2950	2950	2950	0
96	20231226	170400	83279655	2950	2950	2950	2950	0
97	20231226	170300	83279655	2950	2950	2950	2950	0
98	20231226	170200	83279655	2950	2950	2950	2950	0
99	20231226	170100	83279655	2950	2950	2950	2950	0
100	20231226	170000	83279655	2950	2950	2950	2950	0
101	20231226	165900	83279655	2950	2950	2950	2950	0
102	20231226	165800	83279655	2950	2950	2950	2950	0
103	20231226	165700	83279655	2950	2950	2950	2950	0
104	20231226	165600	83279655	2950	2950	2950	2950	0
105	20231226	165500	83279655	2950	2950	2950	2950	0
106	20231226	165400	83279655	2950	2950	2950	2950	0
107	20231226	165300	83279655	2950	2950	2950	2950	0
108	20231226	165200	83279655	2950	2950	2950	2950	0
109	20231226	165100	83279655	2950	2950	2950	2950	0
110	20231226	165000	83279655	2950	2950	2950	2950	0
111	20231226	164900	83279655	2950	2950	2950	2950	0
112	20231226	164800	83279655	2950	2950	2950	2950	0
113	20231226	164700	83279655	2950	2950	2950	2950	0
114	20231226	164600	83279655	2950	2950	2950	2950	0
115	20231226	164500	83279655	2950	2950	2950	2950	0
116	20231226	164400	83279655	2950	2950	2950	2950	0
117	20231226	164300	83279655	2950	2950	2950	2950	0
118	20231226	164200	83279655	2950	2950	2950	2950	0
119	20231226	164100	83279655	2950	2950	2950	2950	0
120	20231226	164000	83279655	2950	2950	2950	2950	0
121	20231226	163900	83279655	2950	2950	2950	2950	0
122	20231226	163800	83279655	2950	2950	2950	2950	191
123	20231226	163700	83279655	2950	2950	2950	2950	0
124	20231226	163600	83279655	2950	2950	2950	2950	0
125	20231226	163500	83279655	2950	2950	2950	2950	0
126	20231226	163400	83279655	2950	2950	2950	2950	0
127	20231226	163300	83279655	2950	2950	2950	2950	0
128	20231226	163200	83279655	2950	2950	2950	2950	0
129	20231226	163100	83279655	2950	2950	2950	2950	0
130	20231226	163000	83279655	2950	2950	2950	2950	0
131	20231226	162900	83279655	2950	2950	2950	2950	0
132	20231226	162800	83279655	2950	2950	2950	2950	0
133	20231226	162700	83279655	2950	2950	2950	2950	0
134	20231226	162600	83279655	2950	2950	2950	2950	0
135	20231226	162500	83279655	2950	2950	2950	2950	0
136	20231226	162400	83279655	2950	2950	2950	2950	0
137	20231226	162300	83279655	2950	2950	2950	2950	0
138	20231226	162200	83279655	2950	2950	2950	2950	0
139	20231226	162100	83279655	2950	2950	2950	2950	0
140	20231226	162000	83279655	2950	2950	2950	2950	0
141	20231226	161900	83279655	2950	2950	2950	2950	0
142	20231226	161800	83279655	2950	2950	2950	2950	0
143	20231226	161700	83279655	2950	2950	2950	2950	0
144	20231226	161600	83279655	2950	2950	2950	2950	0
145	20231226	161500	83279655	2950	2950	2950	2950	0
146	20231226	161400	83279655	2950	2950	2950	2950	0
147	20231226	161300	83279655	2950	2950	2950	2950	0
148	20231226	161200	83279655	2950	2950	2950	2950	0
149	20231226	161100	83279655	2950	2950	2950	2950	0
150	20231226	161000	83279655	2950	2950	2950	2950	0
151	20231226	160900	83279655	2950	2950	2950	2950	0
152	20231226	160800	83279655	2950	2950	2950	2950	191
153	20231226	160700	83279655	2950	2950	2950	2950	0
154	20231226	160600	83279655	2950	2950	2950	2950	0
155	20231226	160500	83279655	2950	2950	2950	2950	0
156	20231226	160400	83279655	2950	2950	2950	2950	0
157	20231226	160300	83279655	2950	2950	2950	2950	0
158	20231226	160200	83279655	2950	2950	2950	2950	0
159	20231226	160100	83279655	2950	2950	2950	2950	0
160	20231226	160000	83279655	2950	2950	2950	2950	0
161	20231226	155900	83279655	2950	2950	2950	2950	0
162	20231226	155800	83279655	2950	2950	2950	2950	0
163	20231226	155700	83279655	2950	2950	2950	2950	0
164	20231226	155600	83279655	2950	2950	2950	2950	0
165	20231226	155500	83279655	2950	2950	2950	2950	0
166	20231226	155400	83279655	2950	2950	2950	2950	0
167	20231226	155300	83279655	2950	2950	2950	2950	0
168	20231226	155200	83279655	2950	2950	2950	2950	0
169	20231226	155100	83279655	2950	2950	2950	2950	0
170	20231226	155000	83279655	2950	2950	2950	2950	0
171	20231226	154900	83279655	2950	2950	2950	2950	0
172	20231226	154800	83279655	2950	2950	2950	2950	0
173	20231226	154700	83279655	2950	2950	2950	2950	0
174	20231226	154600	83279655	2950	2950	2950	2950	0
175	20231226	154500	83279655	2950	2950	2950	2950	0
176	20231226	154400	83279655	2950	2950	2950	2950	0
177	20231226	154300	83279655	2950	2950	2950	2950	0
178	20231226	154200	83279655	2950	2950	2950	2950	0
179	20231226	154100	83279655	2950	2950	2950	2950	0
180	20231226	154000	83279655	2950	2950	2950	2950	0
181	20231226	153900	83279655	2950	2950	2950	2950	0
182	20231226	153800	83279655	2950	2950	2950	2950	191
183	20231226	153700	83279655	2950	2950	2950	2950	0
184	20231226	153600	83279655	2950	2950	2950	2950	0
185	20231226	153500	83279655	2950	2950	2950	2950	0
186	20231226	153400	83279655	2950	2950	2950	2950	0
187	20231226	153300	83279655	2950	2950	2950	2950	0
188	20231226	153200	83279655	2950	2950	2950	2950	0
189	20231226	153100	83279655	2950	2950	2950	2950	0
190	20231226	153000	83279655	2950	2950	2950	2950	191
191	20231226	152900	82716205	2950	2950	2950	2950	0
192	20231226	152800	82716205	2950	2950	2950	2950	0
193	20231226	152700	82716205	2950	2950	2950	2950	0
194	20231226	152600	82716205	2950	2950	2950	2950	0
195	20231226	152500	82716205	2950	2950	2950	2950	0
196	20231226	152400	82716205	2950	2950	2950	2950	0
197	20231226	152300	82716205	2950	2950	2950	2950	0
198	20231226	152200	82716205	2950	2950	2950	2950	0
199	20231226	152100	82716205	2950	2950	2950	2950	0
200	20231226	152000	82716205	2950	2950	2950	2950	0
201	20231226	151900	82716205	2950	2950	2950	2950	0
202	20231226	151800	82716205	2950	2950	2950	2950	0
203	20231226	151700	82716205	2950	2950	2950	2950	0
204	20231226	151600	82716205	2950	2950	2950	2950	4
205	20231226	151500	82704405	2950	2950	2950	2950	4
206	20231226	151400	82692605	2950	2950	2950	2950	0
207	20231226	151300	82692605	2950	2950	2950	2950	0
208	20231226	151200	82692605	2950	2950	2950	2950	0
209	20231226	151100	82692605	2950	2950	2950	2950	173
210	20231226	151000	82182255	2950	2945	2950	2945	232
211	20231226	150900	81498265	2940	2940	2940	2940	145
212	20231226	150800	81071965	2940	2940	2940	2940	1
213	20231226	150700	81069025	2945	2945	2945	2945	0
214	20231226	150600	81069025	2945	2945	2945	2945	0
215	20231226	150500	81069025	2945	2945	2945	2945	0
216	20231226	150400	81069025	2945	2945	2945	2945	0
217	20231226	150300	81069025	2945	2945	2945	2945	0
218	20231226	150200	81069025	2945	2945	2945	2945	0
219	20231226	150100	81069025	2945	2945	2945	2945	38
220	20231226	150000	80957115	2945	2945	2945	2945	10
221	20231226	145900	80927665	2945	2945	2945	2945	0
222	20231226	145800	80927665	2945	2945	2945	2945	1
223	20231226	145700	80924720	2950	2950	2950	2950	69
224	20231226	145600	80721170	2950	2950	2950	2950	0
225	20231226	145500	80721170	2950	2950	2950	2950	299
226	20231226	145400	79839120	2950	2950	2950	2950	0
227	20231226	145300	79839120	2950	2950	2950	2950	0
228	20231226	145200	79839120	2950	2950	2950	2950	0
229	20231226	145100	79839120	2950	2950	2950	2950	0
230	20231226	145000	79839120	2950	2950	2950	2950	16
231	20231226	144900	79791920	2950	2950	2950	2950	0
232	20231226	144800	79791920	2950	2945	2950	2945	339
233	20231226	144700	78791875	2950	2950	2950	2950	0
234	20231226	144600	78791875	2950	2950	2950	2950	57
235	20231226	144500	78623725	2950	2950	2950	2950	0
236	20231226	144400	78623725	2950	2950	2950	2950	0
237	20231226	144300	78623725	2950	2950	2950	2950	0
238	20231226	144200	78623725	2950	2950	2950	2950	5
239	20231226	144100	78608975	2950	2950	2950	2950	1
240	20231226	144000	78606025	2950	2950	2950	2950	5
241	20231226	143900	78591275	2940	2950	2950	2940	1001
242	20231226	143800	75638335	2950	2950	2950	2950	0
243	20231226	143700	75638335	2950	2950	2950	2950	0
244	20231226	143600	75638335	2950	2950	2950	2950	0
245	20231226	143500	75638335	2950	2950	2950	2950	0
246	20231226	143400	75638335	2950	2950	2950	2950	0
247	20231226	143300	75638335	2950	2945	2950	2945	25
248	20231226	143200	75564685	2950	2950	2950	2950	0
249	20231226	143100	75564685	2950	2950	2950	2950	0
250	20231226	143000	75564685	2950	2950	2950	2950	0
251	20231226	142900	75564685	2950	2950	2950	2950	0
252	20231226	142800	75564685	2950	2950	2950	2950	0
253	20231226	142700	75564685	2950	2950	2950	2950	0
254	20231226	142600	75564685	2950	2950	2950	2950	5
255	20231226	142500	75549935	2945	2945	2945	2945	0
256	20231226	142400	75549935	2945	2950	2950	2945	55
257	20231226	142300	75387710	2950	2950	2950	2950	0
258	20231226	142200	75387710	2950	2950	2950	2950	1240
259	20231226	142100	71729710	2950	2950	2950	2950	0
260	20231226	142000	71729710	2950	2950	2950	2950	0
261	20231226	141900	71729710	2950	2950	2950	2950	5365
262	20231226	141800	55902960	2950	2950	2950	2950	0
263	20231226	141700	55902960	2950	2945	2950	2945	70
264	20231226	141600	55696785	2940	2940	2940	2940	1
265	20231226	141500	55693845	2940	2940	2940	2940	2164
266	20231226	141400	49331685	2940	2940	2940	2940	0
267	20231226	141300	49331685	2940	2940	2940	2940	5
268	20231226	141200	49316985	2940	2940	2940	2940	0
269	20231226	141100	49316985	2940	2940	2940	2940	5
270	20231226	141000	49302285	2940	2940	2940	2940	0
271	20231226	140900	49302285	2940	2940	2940	2940	5
272	20231226	140800	49287585	2940	2940	2940	2940	0
273	20231226	140700	49287585	2940	2935	2940	2935	6
274	20231226	140600	49269970	2935	2935	2935	2935	0
275	20231226	140500	49269970	2935	2935	2935	2935	6
276	20231226	140400	49252360	2935	2935	2935	2935	35
277	20231226	140300	49149635	2935	2935	2935	2935	5
278	20231226	140200	49134960	2930	2930	2930	2930	0
279	20231226	140100	49134960	2930	2930	2930	2930	18
280	20231226	140000	49082220	2935	2935	2935	2935	0
281	20231226	135900	49082220	2935	2935	2935	2935	0
282	20231226	135800	49082220	2935	2935	2935	2935	0
283	20231226	135700	49082220	2935	2935	2935	2935	0
284	20231226	135600	49082220	2935	2935	2935	2935	0
285	20231226	135500	49082220	2935	2935	2935	2935	3
286	20231226	135400	49073415	2935	2935	2935	2935	0
287	20231226	135300	49073415	2935	2935	2935	2935	0
288	20231226	135200	49073415	2935	2935	2935	2935	0
289	20231226	135100	49073415	2935	2935	2935	2935	271
290	20231226	135000	48278030	2940	2940	2940	2940	527
291	20231226	134900	46728650	2940	2940	2940	2940	0
292	20231226	134800	46728650	2940	2940	2940	2940	0
293	20231226	134700	46728650	2940	2940	2940	2940	0
294	20231226	134600	46728650	2940	2940	2940	2940	0
295	20231226	134500	46728650	2940	2940	2940	2940	0
296	20231226	134400	46728650	2940	2940	2940	2940	0
297	20231226	134300	46728650	2940	2940	2940	2940	0
298	20231226	134200	46728650	2940	2940	2940	2940	2
299	20231226	134100	46722770	2935	2935	2935	2935	0
300	20231226	134000	46722770	2935	2935	2935	2935	0
301	20231226	133900	46722770	2935	2935	2935	2935	0
302	20231226	133800	46722770	2935	2935	2935	2935	556
303	20231226	133700	45090910	2935	2935	2935	2935	50
304	20231226	133600	44944160	2935	2935	2935	2935	5
305	20231226	133500	44929485	2930	2930	2930	2930	0
306	20231226	133400	44929485	2930	2930	2930	2930	0
307	20231226	133300	44929485	2930	2930	2930	2930	0
308	20231226	133200	44929485	2930	2930	2930	2930	0
309	20231226	133100	44929485	2930	2930	2930	2930	0
310	20231226	133000	44929485	2930	2930	2930	2930	0
311	20231226	132900	44929485	2930	2930	2930	2930	1500
312	20231226	132800	40534485	2935	2935	2935	2935	0
313	20231226	132700	40534485	2935	2935	2935	2935	0
314	20231226	132600	40534485	2935	2935	2935	2935	0
315	20231226	132500	40534485	2935	2935	2935	2935	0
316	20231226	132400	40534485	2935	2935	2935	2935	0
317	20231226	132300	40534485	2935	2935	2935	2935	0
318	20231226	132200	40534485	2935	2935	2935	2935	346
319	20231226	132100	39518975	2935	2935	2935	2935	0
320	20231226	132000	39518975	2935	2935	2935	2935	44
321	20231226	131900	39389835	2935	2935	2935	2935	0
322	20231226	131800	39389835	2935	2935	2935	2935	156
323	20231226	131700	38931975	2935	2935	2935	2935	0
324	20231226	131600	38931975	2935	2935	2935	2935	0
325	20231226	131500	38931975	2935	2935	2935	2935	0
326	20231226	131400	38931975	2935	2935	2935	2935	0
327	20231226	131300	38931975	2935	2935	2935	2935	0
328	20231226	131200	38931975	2935	2935	2935	2935	0
329	20231226	131100	38931975	2935	2935	2935	2935	0
330	20231226	131000	38931975	2935	2935	2935	2935	0
331	20231226	130900	38931975	2935	2935	2935	2935	0
332	20231226	130800	38931975	2935	2935	2935	2935	0
333	20231226	130700	38931975	2935	2935	2935	2935	0
334	20231226	130600	38931975	2935	2935	2935	2935	0
335	20231226	130500	38931975	2935	2935	2935	2935	0
336	20231226	130400	38931975	2935	2935	2935	2935	0
337	20231226	130300	38931975	2935	2935	2935	2935	0
338	20231226	130200	38931975	2935	2935	2935	2935	15
339	20231226	130100	38887950	2930	2930	2930	2930	0
340	20231226	130000	38887950	2930	2935	2935	2930	3
341	20231226	125900	38879150	2930	2930	2930	2930	0
342	20231226	125800	38879150	2930	2930	2930	2930	0
343	20231226	125700	38879150	2930	2930	2930	2930	6
344	20231226	125600	38861570	2935	2935	2935	2935	0
345	20231226	125500	38861570	2935	2935	2935	2935	126
346	20231226	125400	38491760	2935	2935	2935	2935	0
347	20231226	125300	38491760	2935	2935	2935	2935	285
348	20231226	125200	37655285	2935	2935	2935	2935	15
349	20231226	125100	37611260	2935	2935	2935	2935	0
350	20231226	125000	37611260	2935	2935	2935	2935	0
351	20231226	124900	37611260	2935	2935	2935	2935	0
352	20231226	124800	37611260	2935	2935	2935	2935	0
353	20231226	124700	37611260	2935	2935	2935	2935	0
354	20231226	124600	37611260	2935	2935	2935	2935	0
355	20231226	124500	37611260	2935	2935	2935	2935	0
356	20231226	124400	37611260	2935	2935	2935	2935	0
357	20231226	124300	37611260	2935	2935	2935	2935	0
358	20231226	124200	37611260	2935	2935	2935	2935	0
359	20231226	124100	37611260	2935	2935	2935	2935	0
360	20231226	124000	37611260	2935	2935	2935	2935	0
361	20231226	123900	37611260	2935	2935	2935	2935	1000
362	20231226	123800	34676260	2935	2935	2935	2935	1000
363	20231226	123700	31741260	2940	2940	2940	2940	28
364	20231226	123600	31658940	2940	2940	2940	2940	0
365	20231226	123500	31658940	2940	2940	2940	2940	0
366	20231226	123400	31658940	2940	2940	2940	2940	63
367	20231226	123300	31473720	2935	2935	2935	2935	0
368	20231226	123200	31473720	2935	2935	2935	2935	0
369	20231226	123100	31473720	2935	2940	2940	2935	7
370	20231226	123000	31453170	2935	2935	2935	2935	0
371	20231226	122900	31453170	2935	2935	2935	2935	0
372	20231226	122800	31453170	2935	2935	2935	2935	0
373	20231226	122700	31453170	2935	2935	2935	2935	0
374	20231226	122600	31453170	2935	2935	2935	2935	200
375	20231226	122500	30866170	2940	2940	2940	2940	0
376	20231226	122400	30866170	2940	2940	2940	2940	0
377	20231226	122300	30866170	2940	2940	2940	2940	0
378	20231226	122200	30866170	2940	2940	2940	2940	0
379	20231226	122100	30866170	2940	2940	2940	2940	0
380	20231226	122000	30866170	2940	2940	2940	2940	0
381	20231226	121900	30866170	2940	2940	2940	2940	0
382	20231226	121800	30866170	2940	2940	2940	2940	0
383	20231226	121700	30866170	2940	2940	2940	2940	0
384	20231226	121600	30866170	2940	2940	2940	2940	1
385	20231226	121500	30863230	2940	2940	2940	2940	17
386	20231226	121400	30813250	2940	2940	2940	2940	0
387	20231226	121300	30813250	2940	2940	2940	2940	0
388	20231226	121200	30813250	2940	2940	2940	2940	0
389	20231226	121100	30813250	2940	2940	2940	2940	0
390	20231226	121000	30813250	2940	2940	2940	2940	0
391	20231226	120900	30813250	2940	2940	2940	2940	0
392	20231226	120800	30813250	2940	2940	2940	2940	0
393	20231226	120700	30813250	2940	2940	2940	2940	0
394	20231226	120600	30813250	2940	2940	2940	2940	0
395	20231226	120500	30813250	2940	2940	2940	2940	0
396	20231226	120400	30813250	2940	2940	2940	2940	0
397	20231226	120300	30813250	2940	2940	2940	2940	0
398	20231226	120200	30813250	2940	2940	2940	2940	0
399	20231226	120100	30813250	2940	2940	2940	2940	0
400	20231226	120000	30813250	2940	2940	2940	2940	0
401	20231226	115900	30813250	2940	2940	2940	2940	0
402	20231226	115800	30813250	2940	2940	2940	2940	0
403	20231226	115700	30813250	2940	2940	2940	2940	0
404	20231226	115600	30813250	2940	2940	2940	2940	0
405	20231226	115500	30813250	2940	2940	2940	2940	0
406	20231226	115400	30813250	2940	2940	2940	2940	0
407	20231226	115300	30813250	2940	2940	2940	2940	0
408	20231226	115200	30813250	2940	2940	2940	2940	0
409	20231226	115100	30813250	2940	2940	2940	2940	0
410	20231226	115000	30813250	2940	2940	2940	2940	0
411	20231226	114900	30813250	2940	2940	2940	2940	0
412	20231226	114800	30813250	2940	2940	2940	2940	30
413	20231226	114700	30725050	2940	2940	2940	2940	0
414	20231226	114600	30725050	2940	2940	2940	2940	0
415	20231226	114500	30725050	2940	2940	2940	2940	0
416	20231226	114400	30725050	2940	2940	2940	2940	0
417	20231226	114300	30725050	2940	2940	2940	2940	0
418	20231226	114200	30725050	2940	2940	2940	2940	0
419	20231226	114100	30725050	2940	2940	2940	2940	0
420	20231226	114000	30725050	2940	2940	2940	2940	0
421	20231226	113900	30725050	2940	2940	2940	2940	7
422	20231226	113800	30704470	2940	2940	2940	2940	0
423	20231226	113700	30704470	2940	2940	2940	2940	0
424	20231226	113600	30704470	2940	2940	2940	2940	0
425	20231226	113500	30704470	2940	2940	2940	2940	0
426	20231226	113400	30704470	2940	2940	2940	2940	0
427	20231226	113300	30704470	2940	2940	2940	2940	0
428	20231226	113200	30704470	2940	2940	2940	2940	0
429	20231226	113100	30704470	2940	2940	2940	2940	7
430	20231226	113000	30683890	2940	2940	2940	2940	0
431	20231226	112900	30683890	2940	2940	2940	2940	0
432	20231226	112800	30683890	2940	2940	2940	2940	1
433	20231226	112700	30680950	2940	2940	2940	2940	0
434	20231226	112600	30680950	2940	2940	2940	2940	0
435	20231226	112500	30680950	2940	2940	2940	2940	0
436	20231226	112400	30680950	2940	2940	2940	2940	0
437	20231226	112300	30680950	2940	2940	2940	2940	7
438	20231226	112200	30660370	2940	2940	2940	2940	0
439	20231226	112100	30660370	2940	2940	2940	2940	0
440	20231226	112000	30660370	2940	2940	2940	2940	0
441	20231226	111900	30660370	2940	2940	2940	2940	0
442	20231226	111800	30660370	2940	2940	2940	2940	0
443	20231226	111700	30660370	2940	2940	2940	2940	0
444	20231226	111600	30660370	2940	2940	2940	2940	0
445	20231226	111500	30660370	2940	2940	2940	2940	7
446	20231226	111400	30639790	2940	2940	2940	2940	0
447	20231226	111300	30639790	2940	2940	2940	2940	0
448	20231226	111200	30639790	2940	2940	2940	2940	0
449	20231226	111100	30639790	2940	2940	2940	2940	0
450	20231226	111000	30639790	2940	2940	2940	2940	0
451	20231226	110900	30639790	2940	2940	2940	2940	0
452	20231226	110800	30639790	2940	2940	2940	2940	0
453	20231226	110700	30639790	2940	2940	2940	2940	7
454	20231226	110600	30619210	2940	2940	2940	2940	0
455	20231226	110500	30619210	2940	2940	2940	2940	0
456	20231226	110400	30619210	2940	2940	2940	2940	0
457	20231226	110300	30619210	2940	2940	2940	2940	0
458	20231226	110200	30619210	2940	2940	2940	2940	0
459	20231226	110100	30619210	2940	2940	2940	2940	0
460	20231226	110000	30619210	2940	2940	2940	2940	0
461	20231226	105900	30619210	2940	2940	2940	2940	7
462	20231226	105800	30598630	2940	2940	2940	2940	0
463	20231226	105700	30598630	2940	2940	2940	2940	5
464	20231226	105600	30583930	2935	2935	2935	2935	212
465	20231226	105500	29961710	2935	2935	2935	2935	0
466	20231226	105400	29961710	2935	2935	2935	2935	0
467	20231226	105300	29961710	2935	2935	2935	2935	0
468	20231226	105200	29961710	2935	2935	2935	2935	0
469	20231226	105100	29961710	2935	2935	2935	2935	7
470	20231226	105000	29941165	2935	2935	2935	2935	0
471	20231226	104900	29941165	2935	2935	2935	2935	0
472	20231226	104800	29941165	2935	2935	2935	2935	0
473	20231226	104700	29941165	2935	2935	2935	2935	0
474	20231226	104600	29941165	2935	2935	2935	2935	0
475	20231226	104500	29941165	2935	2935	2935	2935	0
476	20231226	104400	29941165	2935	2935	2935	2935	0
477	20231226	104300	29941165	2935	2930	2935	2930	28
478	20231226	104200	29859090	2930	2930	2930	2930	0
479	20231226	104100	29859090	2930	2935	2935	2930	51
480	20231226	104000	29709410	2935	2935	2935	2935	0
481	20231226	103900	29709410	2935	2935	2935	2935	0
482	20231226	103800	29709410	2935	2935	2935	2935	57
483	20231226	103700	29542115	2935	2935	2935	2935	0
484	20231226	103600	29542115	2935	2935	2935	2935	0
485	20231226	103500	29542115	2935	2935	2935	2935	7
486	20231226	103400	29521570	2930	2930	2930	2930	119
487	20231226	103300	29172900	2935	2935	2935	2935	0
488	20231226	103200	29172900	2935	2935	2935	2935	0
489	20231226	103100	29172900	2935	2935	2935	2935	0
490	20231226	103000	29172900	2935	2935	2935	2935	1
491	20231226	102900	29169965	2935	2935	2935	2935	0
492	20231226	102800	29169965	2935	2935	2935	2935	0
493	20231226	102700	29169965	2935	2935	2935	2935	7
494	20231226	102600	29149420	2935	2935	2935	2935	0
495	20231226	102500	29149420	2935	2935	2935	2935	0
496	20231226	102400	29149420	2935	2935	2935	2935	234
497	20231226	102300	28462630	2935	2935	2935	2935	0
498	20231226	102200	28462630	2935	2935	2935	2935	0
499	20231226	102100	28462630	2935	2935	2935	2935	200
500	20231226	102000	27875630	2940	2940	2940	2940	0
501	20231226	101900	27875630	2940	2940	2940	2935	79
502	20231226	101800	27643375	2935	2935	2935	2935	99
503	20231226	101700	27352810	2940	2940	2940	2940	0
504	20231226	101600	27352810	2940	2940	2940	2940	0
505	20231226	101500	27352810	2940	2940	2940	2940	0
506	20231226	101400	27352810	2940	2940	2940	2940	0
507	20231226	101300	27352810	2940	2940	2940	2940	0
508	20231226	101200	27352810	2940	2940	2940	2940	0
509	20231226	101100	27352810	2940	2940	2940	2940	7
510	20231226	101000	27332230	2940	2940	2940	2940	0
511	20231226	100900	27332230	2940	2940	2940	2940	0
512	20231226	100800	27332230	2940	2940	2940	2940	0
513	20231226	100700	27332230	2940	2940	2940	2940	0
514	20231226	100600	27332230	2940	2940	2940	2940	0
515	20231226	100500	27332230	2940	2940	2940	2940	0
516	20231226	100400	27332230	2940	2940	2940	2940	0
517	20231226	100300	27332230	2940	2940	2940	2940	7
518	20231226	100200	27311650	2940	2940	2940	2940	0
519	20231226	100100	27311650	2940	2940	2940	2940	0
520	20231226	100000	27311650	2940	2940	2940	2940	0
521	20231226	095900	27311650	2940	2940	2940	2940	0
522	20231226	095800	27311650	2940	2940	2940	2940	0
523	20231226	095700	27311650	2940	2940	2940	2940	5
524	20231226	095600	27296950	2930	2935	2935	2930	64
525	20231226	095500	27109400	2940	2940	2940	2940	7
526	20231226	095400	27088820	2940	2940	2940	2940	1
527	20231226	095300	27085880	2940	2940	2940	2940	0
528	20231226	095200	27085880	2940	2940	2940	2940	0
529	20231226	095100	27085880	2940	2940	2940	2940	0
530	20231226	095000	27085880	2940	2940	2940	2940	0
531	20231226	094900	27085880	2940	2940	2940	2940	0
532	20231226	094800	27085880	2940	2940	2940	2940	0
533	20231226	094700	27085880	2940	2940	2940	2940	7
534	20231226	094600	27065300	2935	2935	2935	2935	0
535	20231226	094500	27065300	2935	2935	2935	2935	0
536	20231226	094400	27065300	2935	2935	2935	2935	5
537	20231226	094300	27050625	2935	2935	2935	2935	0
538	20231226	094200	27050625	2935	2935	2935	2935	303
539	20231226	094100	26161320	2940	2940	2940	2940	0
540	20231226	094000	26161320	2940	2940	2940	2940	0
541	20231226	093900	26161320	2940	2940	2940	2940	7
542	20231226	093800	26140740	2940	2940	2940	2940	0
543	20231226	093700	26140740	2940	2940	2940	2940	0
544	20231226	093600	26140740	2940	2940	2940	2940	0
545	20231226	093500	26140740	2940	2940	2940	2940	0
546	20231226	093400	26140740	2940	2940	2940	2940	0
547	20231226	093300	26140740	2940	2940	2940	2940	0
548	20231226	093200	26140740	2940	2940	2940	2940	0
549	20231226	093100	26140740	2940	2940	2940	2940	8
550	20231226	093000	26117220	2940	2940	2940	2940	0
551	20231226	092900	26117220	2940	2940	2940	2940	1
552	20231226	092800	26114280	2940	2940	2940	2940	0
553	20231226	092700	26114280	2940	2940	2940	2940	0
554	20231226	092600	26114280	2940	2940	2940	2940	0
555	20231226	092500	26114280	2940	2940	2940	2940	0
556	20231226	092400	26114280	2940	2935	2940	2935	12
557	20231226	092300	26079010	2940	2940	2940	2940	7
558	20231226	092200	26058430	2940	2940	2940	2940	0
559	20231226	092100	26058430	2940	2940	2940	2940	0
560	20231226	092000	26058430	2940	2940	2940	2940	7
561	20231226	091900	26037850	2940	2940	2940	2940	0
562	20231226	091800	26037850	2940	2940	2940	2940	0
563	20231226	091700	26037850	2940	2940	2940	2940	0
564	20231226	091600	26037850	2940	2940	2940	2940	0
565	20231226	091500	26037850	2940	2940	2940	2940	0
566	20231226	091400	26037850	2940	2940	2940	2940	0
567	20231226	091300	26037850	2940	2940	2940	2940	30
568	20231226	091200	25949650	2940	2940	2940	2940	4000
569	20231226	091100	14189650	2940	2940	2940	2940	10
570	20231226	091000	14160250	2940	2940	2940	2940	0
571	20231226	090900	14160250	2940	2940	2940	2940	0
572	20231226	090800	14160250	2940	2940	2940	2940	0
573	20231226	090700	14160250	2940	2950	2950	2940	1797
574	20231226	090600	8877040	2950	2950	2950	2950	5
575	20231226	090500	8862290	2940	2940	2940	2940	206
576	20231226	090400	8256650	2940	2950	2950	2940	39
577	20231226	090300	8141940	2945	2935	2950	2935	6
578	20231226	090200	8124305	2950	2935	2950	2930	322
579	20231226	090100	7179010	2935	2935	2935	2935	63
580	20231226	090000	6994105	2935	2935	2935	2935	445