KissMeData/002920/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183800	60270455	2930	2930	2930	2930	522
3	20231208	183700	60270455	2930	2930	2930	2930	0
4	20231208	183600	60270455	2930	2930	2930	2930	0
5	20231208	183500	60270455	2930	2930	2930	2930	0
6	20231208	183400	60270455	2930	2930	2930	2930	0
7	20231208	183300	60270455	2930	2930	2930	2930	0
8	20231208	183200	60270455	2930	2930	2930	2930	0
9	20231208	183100	60270455	2930	2930	2930	2930	0
10	20231208	183000	60270455	2930	2930	2930	2930	0
11	20231208	182900	60270455	2930	2930	2930	2930	0
12	20231208	182800	60270455	2930	2930	2930	2930	0
13	20231208	182700	60270455	2930	2930	2930	2930	0
14	20231208	182600	60270455	2930	2930	2930	2930	0
15	20231208	182500	60270455	2930	2930	2930	2930	0
16	20231208	182400	60270455	2930	2930	2930	2930	0
17	20231208	182300	60270455	2930	2930	2930	2930	0
18	20231208	182200	60270455	2930	2930	2930	2930	0
19	20231208	182100	60270455	2930	2930	2930	2930	0
20	20231208	182000	60270455	2930	2930	2930	2930	0
21	20231208	181900	60270455	2930	2930	2930	2930	0
22	20231208	181800	60270455	2930	2930	2930	2930	0
23	20231208	181700	60270455	2930	2930	2930	2930	0
24	20231208	181600	60270455	2930	2930	2930	2930	0
25	20231208	181500	60270455	2930	2930	2930	2930	0
26	20231208	181400	60270455	2930	2930	2930	2930	0
27	20231208	181300	60270455	2930	2930	2930	2930	0
28	20231208	181200	60270455	2930	2930	2930	2930	0
29	20231208	181100	60270455	2930	2930	2930	2930	0
30	20231208	181000	60270455	2930	2930	2930	2930	0
31	20231208	180900	60270455	2930	2930	2930	2930	0
32	20231208	180800	60270455	2930	2930	2930	2930	522
33	20231208	180700	60270455	2930	2930	2930	2930	0
34	20231208	180600	60270455	2930	2930	2930	2930	0
35	20231208	180500	60270455	2930	2930	2930	2930	0
36	20231208	180400	60270455	2930	2930	2930	2930	0
37	20231208	180300	60270455	2930	2930	2930	2930	0
38	20231208	180200	60270455	2930	2930	2930	2930	0
39	20231208	180100	60270455	2930	2930	2930	2930	0
40	20231208	180000	60270455	2930	2930	2930	2930	0
41	20231208	175900	60270455	2930	2930	2930	2930	0
42	20231208	175800	60270455	2930	2930	2930	2930	0
43	20231208	175700	60270455	2930	2930	2930	2930	0
44	20231208	175600	60270455	2930	2930	2930	2930	0
45	20231208	175500	60270455	2930	2930	2930	2930	0
46	20231208	175400	60270455	2930	2930	2930	2930	0
47	20231208	175300	60270455	2930	2930	2930	2930	0
48	20231208	175200	60270455	2930	2930	2930	2930	0
49	20231208	175100	60270455	2930	2930	2930	2930	0
50	20231208	175000	60270455	2930	2930	2930	2930	0
51	20231208	174900	60270455	2930	2930	2930	2930	0
52	20231208	174800	60270455	2930	2930	2930	2930	0
53	20231208	174700	60270455	2930	2930	2930	2930	0
54	20231208	174600	60270455	2930	2930	2930	2930	0
55	20231208	174500	60270455	2930	2930	2930	2930	0
56	20231208	174400	60270455	2930	2930	2930	2930	0
57	20231208	174300	60270455	2930	2930	2930	2930	0
58	20231208	174200	60270455	2930	2930	2930	2930	0
59	20231208	174100	60270455	2930	2930	2930	2930	0
60	20231208	174000	60270455	2930	2930	2930	2930	0
61	20231208	173900	60270455	2930	2930	2930	2930	0
62	20231208	173800	60270455	2930	2930	2930	2930	522
63	20231208	173700	60270455	2930	2930	2930	2930	0
64	20231208	173600	60270455	2930	2930	2930	2930	0
65	20231208	173500	60270455	2930	2930	2930	2930	0
66	20231208	173400	60270455	2930	2930	2930	2930	0
67	20231208	173300	60270455	2930	2930	2930	2930	0
68	20231208	173200	60270455	2930	2930	2930	2930	0
69	20231208	173100	60270455	2930	2930	2930	2930	0
70	20231208	173000	60270455	2930	2930	2930	2930	0
71	20231208	172900	60270455	2930	2930	2930	2930	0
72	20231208	172800	60270455	2930	2930	2930	2930	0
73	20231208	172700	60270455	2930	2930	2930	2930	0
74	20231208	172600	60270455	2930	2930	2930	2930	0
75	20231208	172500	60270455	2930	2930	2930	2930	0
76	20231208	172400	60270455	2930	2930	2930	2930	0
77	20231208	172300	60270455	2930	2930	2930	2930	0
78	20231208	172200	60270455	2930	2930	2930	2930	0
79	20231208	172100	60270455	2930	2930	2930	2930	0
80	20231208	172000	60270455	2930	2930	2930	2930	0
81	20231208	171900	60270455	2930	2930	2930	2930	0
82	20231208	171800	60270455	2930	2930	2930	2930	0
83	20231208	171700	60270455	2930	2930	2930	2930	0
84	20231208	171600	60270455	2930	2930	2930	2930	0
85	20231208	171500	60270455	2930	2930	2930	2930	0
86	20231208	171400	60270455	2930	2930	2930	2930	0
87	20231208	171300	60270455	2930	2930	2930	2930	0
88	20231208	171200	60270455	2930	2930	2930	2930	0
89	20231208	171100	60270455	2930	2930	2930	2930	0
90	20231208	171000	60270455	2930	2930	2930	2930	0
91	20231208	170900	60270455	2930	2930	2930	2930	0
92	20231208	170800	60270455	2930	2930	2930	2930	522
93	20231208	170700	60270455	2930	2930	2930	2930	0
94	20231208	170600	60270455	2930	2930	2930	2930	0
95	20231208	170500	60270455	2930	2930	2930	2930	0
96	20231208	170400	60270455	2930	2930	2930	2930	0
97	20231208	170300	60270455	2930	2930	2930	2930	0
98	20231208	170200	60270455	2930	2930	2930	2930	0
99	20231208	170100	60270455	2930	2930	2930	2930	0
100	20231208	170000	60270455	2930	2930	2930	2930	0
101	20231208	165900	60270455	2930	2930	2930	2930	0
102	20231208	165800	60270455	2930	2930	2930	2930	0
103	20231208	165700	60270455	2930	2930	2930	2930	0
104	20231208	165600	60270455	2930	2930	2930	2930	0
105	20231208	165500	60270455	2930	2930	2930	2930	0
106	20231208	165400	60270455	2930	2930	2930	2930	0
107	20231208	165300	60270455	2930	2930	2930	2930	0
108	20231208	165200	60270455	2930	2930	2930	2930	0
109	20231208	165100	60270455	2930	2930	2930	2930	0
110	20231208	165000	60270455	2930	2930	2930	2930	0
111	20231208	164900	60270455	2930	2930	2930	2930	0
112	20231208	164800	60270455	2930	2930	2930	2930	0
113	20231208	164700	60270455	2930	2930	2930	2930	0
114	20231208	164600	60270455	2930	2930	2930	2930	0
115	20231208	164500	60270455	2930	2930	2930	2930	0
116	20231208	164400	60270455	2930	2930	2930	2930	0
117	20231208	164300	60270455	2930	2930	2930	2930	0
118	20231208	164200	60270455	2930	2930	2930	2930	0
119	20231208	164100	60270455	2930	2930	2930	2930	0
120	20231208	164000	60270455	2930	2930	2930	2930	0
121	20231208	163900	60270455	2930	2930	2930	2930	0
122	20231208	163800	60270455	2930	2930	2930	2930	522
123	20231208	163700	60270455	2930	2930	2930	2930	0
124	20231208	163600	60270455	2930	2930	2930	2930	0
125	20231208	163500	60270455	2930	2930	2930	2930	0
126	20231208	163400	60270455	2930	2930	2930	2930	0
127	20231208	163300	60270455	2930	2930	2930	2930	0
128	20231208	163200	60270455	2930	2930	2930	2930	0
129	20231208	163100	60270455	2930	2930	2930	2930	0
130	20231208	163000	60270455	2930	2930	2930	2930	0
131	20231208	162900	60270455	2930	2930	2930	2930	0
132	20231208	162800	60270455	2930	2930	2930	2930	0
133	20231208	162700	60270455	2930	2930	2930	2930	0
134	20231208	162600	60270455	2930	2930	2930	2930	0
135	20231208	162500	60270455	2930	2930	2930	2930	0
136	20231208	162400	60270455	2930	2930	2930	2930	0
137	20231208	162300	60270455	2930	2930	2930	2930	0
138	20231208	162200	60270455	2930	2930	2930	2930	0
139	20231208	162100	60270455	2930	2930	2930	2930	0
140	20231208	162000	60270455	2930	2930	2930	2930	0
141	20231208	161900	60270455	2930	2930	2930	2930	0
142	20231208	161800	60270455	2930	2930	2930	2930	0
143	20231208	161700	60270455	2930	2930	2930	2930	0
144	20231208	161600	60270455	2930	2930	2930	2930	0
145	20231208	161500	60270455	2930	2930	2930	2930	0
146	20231208	161400	60270455	2930	2930	2930	2930	0
147	20231208	161300	60270455	2930	2930	2930	2930	0
148	20231208	161200	60270455	2930	2930	2930	2930	0
149	20231208	161100	60270455	2930	2930	2930	2930	0
150	20231208	161000	60270455	2930	2930	2930	2930	0
151	20231208	160900	60270455	2930	2930	2930	2930	0
152	20231208	160800	60270455	2930	2930	2930	2930	522
153	20231208	160700	60270455	2930	2930	2930	2930	0
154	20231208	160600	60270455	2930	2930	2930	2930	0
155	20231208	160500	60270455	2930	2930	2930	2930	0
156	20231208	160400	60270455	2930	2930	2930	2930	0
157	20231208	160300	60270455	2930	2930	2930	2930	0
158	20231208	160200	60270455	2930	2930	2930	2930	0
159	20231208	160100	60270455	2930	2930	2930	2930	0
160	20231208	160000	60270455	2930	2930	2930	2930	0
161	20231208	155900	60270455	2930	2930	2930	2930	0
162	20231208	155800	60270455	2930	2930	2930	2930	0
163	20231208	155700	60270455	2930	2930	2930	2930	0
164	20231208	155600	60270455	2930	2930	2930	2930	0
165	20231208	155500	60270455	2930	2930	2930	2930	0
166	20231208	155400	60270455	2930	2930	2930	2930	0
167	20231208	155300	60270455	2930	2930	2930	2930	0
168	20231208	155200	60270455	2930	2930	2930	2930	0
169	20231208	155100	60270455	2930	2930	2930	2930	0
170	20231208	155000	60270455	2930	2930	2930	2930	0
171	20231208	154900	60270455	2930	2930	2930	2930	0
172	20231208	154800	60270455	2930	2930	2930	2930	0
173	20231208	154700	60270455	2930	2930	2930	2930	0
174	20231208	154600	60270455	2930	2930	2930	2930	0
175	20231208	154500	60270455	2930	2930	2930	2930	0
176	20231208	154400	60270455	2930	2930	2930	2930	0
177	20231208	154300	60270455	2930	2930	2930	2930	0
178	20231208	154200	60270455	2930	2930	2930	2930	0
179	20231208	154100	60270455	2930	2930	2930	2930	0
180	20231208	154000	60270455	2930	2930	2930	2930	0
181	20231208	153900	60270455	2930	2930	2930	2930	0
182	20231208	153800	60270455	2930	2930	2930	2930	522
183	20231208	153700	60270455	2930	2930	2930	2930	0
184	20231208	153600	60270455	2930	2930	2930	2930	0
185	20231208	153500	60270455	2930	2930	2930	2930	0
186	20231208	153400	60270455	2930	2930	2930	2930	0
187	20231208	153300	60270455	2930	2930	2930	2930	0
188	20231208	153200	60270455	2930	2930	2930	2930	0
189	20231208	153100	60270455	2930	2930	2930	2930	0
190	20231208	153000	60270455	2930	2930	2930	2930	522
191	20231208	152900	58740995	2925	2925	2925	2925	0
192	20231208	152800	58740995	2925	2925	2925	2925	0
193	20231208	152700	58740995	2925	2925	2925	2925	0
194	20231208	152600	58740995	2925	2925	2925	2925	0
195	20231208	152500	58740995	2925	2925	2925	2925	0
196	20231208	152400	58740995	2925	2925	2925	2925	0
197	20231208	152300	58740995	2925	2925	2925	2925	0
198	20231208	152200	58740995	2925	2925	2925	2925	0
199	20231208	152100	58740995	2925	2925	2925	2925	0
200	20231208	152000	58740995	2925	2925	2925	2925	0
201	20231208	151900	58740995	2925	2925	2925	2925	0
202	20231208	151800	58740995	2925	2925	2925	2925	118
203	20231208	151700	58395845	2925	2910	2925	2910	341
204	20231208	151600	57403505	2925	2925	2925	2925	0
205	20231208	151500	57403505	2925	2925	2925	2925	0
206	20231208	151400	57403505	2925	2925	2925	2925	0
207	20231208	151300	57403505	2925	2925	2925	2925	0
208	20231208	151200	57403505	2925	2925	2925	2925	0
209	20231208	151100	57403505	2925	2925	2925	2925	0
210	20231208	151000	57403505	2925	2925	2925	2925	0
211	20231208	150900	57403505	2925	2925	2925	2925	2
212	20231208	150800	57397655	2925	2925	2925	2925	0
213	20231208	150700	57397655	2925	2925	2925	2925	0
214	20231208	150600	57397655	2925	2925	2925	2925	0
215	20231208	150500	57397655	2925	2925	2925	2925	0
216	20231208	150400	57397655	2925	2925	2925	2925	0
217	20231208	150300	57397655	2925	2925	2925	2925	0
218	20231208	150200	57397655	2925	2925	2925	2925	7
219	20231208	150100	57377180	2925	2925	2925	2925	0
220	20231208	150000	57377180	2925	2925	2925	2925	0
221	20231208	145900	57377180	2925	2925	2925	2925	0
222	20231208	145800	57377180	2925	2925	2925	2925	2
223	20231208	145700	57371330	2910	2910	2910	2910	511
224	20231208	145600	55884320	2915	2915	2915	2915	0
225	20231208	145500	55884320	2915	2915	2915	2915	0
226	20231208	145400	55884320	2915	2910	2915	2910	50
227	20231208	145300	55738770	2910	2910	2910	2910	0
228	20231208	145200	55738770	2910	2910	2910	2910	0
229	20231208	145100	55738770	2910	2910	2910	2910	0
230	20231208	145000	55738770	2910	2910	2910	2910	0
231	20231208	144900	55738770	2910	2910	2910	2910	5
232	20231208	144800	55724220	2905	2905	2905	2905	3
233	20231208	144700	55715505	2910	2910	2910	2910	0
234	20231208	144600	55715505	2910	2910	2910	2910	0
235	20231208	144500	55715505	2910	2910	2910	2910	0
236	20231208	144400	55715505	2910	2910	2910	2910	0
237	20231208	144300	55715505	2910	2910	2910	2910	0
238	20231208	144200	55715505	2910	2910	2910	2910	0
239	20231208	144100	55715505	2910	2910	2910	2910	0
240	20231208	144000	55715505	2910	2910	2910	2910	2
241	20231208	143900	55709685	2905	2905	2905	2905	544
242	20231208	143800	54129365	2910	2920	2920	2910	5053
243	20231208	143700	39415640	2930	2930	2930	2930	0
244	20231208	143600	39415640	2930	2930	2930	2930	0
245	20231208	143500	39415640	2930	2930	2930	2930	0
246	20231208	143400	39415640	2930	2930	2930	2930	0
247	20231208	143300	39415640	2930	2930	2930	2930	0
248	20231208	143200	39415640	2930	2930	2930	2930	0
249	20231208	143100	39415640	2930	2930	2930	2930	0
250	20231208	143000	39415640	2930	2930	2930	2930	1
251	20231208	142900	39412710	2930	2930	2930	2930	0
252	20231208	142800	39412710	2930	2930	2930	2930	5
253	20231208	142700	39398060	2925	2930	2930	2925	65
254	20231208	142600	39207835	2930	2930	2930	2930	0
255	20231208	142500	39207835	2930	2930	2930	2930	0
256	20231208	142400	39207835	2930	2930	2930	2930	0
257	20231208	142300	39207835	2930	2930	2930	2930	0
258	20231208	142200	39207835	2930	2930	2930	2930	0
259	20231208	142100	39207835	2930	2930	2930	2930	0
260	20231208	142000	39207835	2930	2930	2930	2930	0
261	20231208	141900	39207835	2930	2930	2930	2930	0
262	20231208	141800	39207835	2930	2930	2930	2930	20
263	20231208	141700	39149235	2930	2930	2930	2930	0
264	20231208	141600	39149235	2930	2930	2930	2930	0
265	20231208	141500	39149235	2930	2930	2930	2930	157
266	20231208	141400	38689225	2920	2920	2920	2920	0
267	20231208	141300	38689225	2920	2920	2920	2920	0
268	20231208	141200	38689225	2920	2920	2920	2920	0
269	20231208	141100	38689225	2920	2920	2920	2920	0
270	20231208	141000	38689225	2920	2920	2920	2920	0
271	20231208	140900	38689225	2920	2920	2920	2920	0
272	20231208	140800	38689225	2920	2920	2920	2920	0
273	20231208	140700	38689225	2920	2920	2920	2920	0
274	20231208	140600	38689225	2920	2920	2920	2920	0
275	20231208	140500	38689225	2920	2920	2920	2920	185
276	20231208	140400	38149025	2920	2920	2920	2920	0
277	20231208	140300	38149025	2920	2920	2920	2920	0
278	20231208	140200	38149025	2920	2920	2920	2920	0
279	20231208	140100	38149025	2920	2920	2920	2920	0
280	20231208	140000	38149025	2920	2920	2920	2920	0
281	20231208	135900	38149025	2920	2920	2920	2920	0
282	20231208	135800	38149025	2920	2920	2920	2920	12
283	20231208	135700	38113985	2920	2920	2920	2920	0
284	20231208	135600	38113985	2920	2920	2920	2920	0
285	20231208	135500	38113985	2920	2920	2920	2920	0
286	20231208	135400	38113985	2920	2920	2920	2920	0
287	20231208	135300	38113985	2920	2920	2920	2920	0
288	20231208	135200	38113985	2920	2920	2920	2920	0
289	20231208	135100	38113985	2920	2920	2920	2920	0
290	20231208	135000	38113985	2920	2920	2920	2920	17
291	20231208	134900	38064345	2915	2915	2915	2915	0
292	20231208	134800	38064345	2915	2915	2915	2915	0
293	20231208	134700	38064345	2915	2915	2915	2915	0
294	20231208	134600	38064345	2915	2915	2915	2915	0
295	20231208	134500	38064345	2915	2915	2915	2915	0
296	20231208	134400	38064345	2915	2915	2915	2915	0
297	20231208	134300	38064345	2915	2915	2915	2915	0
298	20231208	134200	38064345	2915	2915	2915	2915	3
299	20231208	134100	38055600	2920	2920	2920	2920	0
300	20231208	134000	38055600	2920	2920	2920	2920	0
301	20231208	133900	38055600	2920	2920	2920	2920	0
302	20231208	133800	38055600	2920	2920	2920	2920	0
303	20231208	133700	38055600	2920	2920	2920	2920	0
304	20231208	133600	38055600	2920	2920	2920	2920	0
305	20231208	133500	38055600	2920	2920	2920	2920	0
306	20231208	133400	38055600	2920	2920	2920	2920	0
307	20231208	133300	38055600	2920	2920	2920	2920	0
308	20231208	133200	38055600	2920	2920	2920	2920	0
309	20231208	133100	38055600	2920	2920	2920	2920	0
310	20231208	133000	38055600	2920	2920	2920	2920	0
311	20231208	132900	38055600	2920	2920	2920	2920	0
312	20231208	132800	38055600	2920	2920	2920	2920	0
313	20231208	132700	38055600	2920	2920	2920	2920	0
314	20231208	132600	38055600	2920	2920	2920	2920	0
315	20231208	132500	38055600	2920	2920	2920	2920	0
316	20231208	132400	38055600	2920	2920	2920	2920	0
317	20231208	132300	38055600	2920	2920	2920	2920	1
318	20231208	132200	38052680	2915	2915	2915	2915	0
319	20231208	132100	38052680	2915	2915	2915	2915	0
320	20231208	132000	38052680	2915	2915	2915	2915	0
321	20231208	131900	38052680	2915	2915	2915	2915	0
322	20231208	131800	38052680	2915	2915	2915	2915	0
323	20231208	131700	38052680	2915	2915	2915	2915	0
324	20231208	131600	38052680	2915	2915	2915	2915	0
325	20231208	131500	38052680	2915	2915	2915	2915	0
326	20231208	131400	38052680	2915	2915	2915	2915	0
327	20231208	131300	38052680	2915	2915	2915	2915	0
328	20231208	131200	38052680	2915	2915	2915	2915	0
329	20231208	131100	38052680	2915	2915	2915	2915	0
330	20231208	131000	38052680	2915	2915	2915	2915	389
331	20231208	130900	36918745	2915	2915	2915	2915	1
332	20231208	130800	36915830	2915	2915	2915	2915	0
333	20231208	130700	36915830	2915	2915	2915	2915	0
334	20231208	130600	36915830	2915	2915	2915	2915	0
335	20231208	130500	36915830	2915	2915	2915	2915	0
336	20231208	130400	36915830	2915	2915	2915	2915	0
337	20231208	130300	36915830	2915	2915	2915	2915	0
338	20231208	130200	36915830	2915	2915	2915	2915	242
339	20231208	130100	36210400	2915	2915	2915	2915	0
340	20231208	130000	36210400	2915	2915	2915	2915	0
341	20231208	125900	36210400	2915	2915	2915	2915	0
342	20231208	125800	36210400	2915	2915	2915	2915	0
343	20231208	125700	36210400	2915	2915	2915	2915	0
344	20231208	125600	36210400	2915	2915	2915	2915	0
345	20231208	125500	36210400	2915	2915	2915	2915	0
346	20231208	125400	36210400	2915	2915	2915	2915	0
347	20231208	125300	36210400	2915	2915	2915	2915	0
348	20231208	125200	36210400	2915	2915	2915	2915	0
349	20231208	125100	36210400	2915	2915	2915	2915	0
350	20231208	125000	36210400	2915	2915	2915	2915	0
351	20231208	124900	36210400	2915	2915	2915	2915	0
352	20231208	124800	36210400	2915	2915	2915	2915	0
353	20231208	124700	36210400	2915	2915	2915	2915	0
354	20231208	124600	36210400	2915	2915	2915	2915	0
355	20231208	124500	36210400	2915	2915	2915	2915	0
356	20231208	124400	36210400	2915	2915	2915	2915	2
357	20231208	124300	36204570	2915	2915	2915	2915	0
358	20231208	124200	36204570	2915	2915	2915	2915	0
359	20231208	124100	36204570	2915	2915	2915	2915	0
360	20231208	124000	36204570	2915	2915	2915	2915	0
361	20231208	123900	36204570	2915	2915	2915	2915	0
362	20231208	123800	36204570	2915	2915	2915	2915	0
363	20231208	123700	36204570	2915	2915	2915	2915	0
364	20231208	123600	36204570	2915	2915	2915	2915	0
365	20231208	123500	36204570	2915	2915	2915	2915	0
366	20231208	123400	36204570	2915	2915	2915	2915	0
367	20231208	123300	36204570	2915	2915	2915	2915	0
368	20231208	123200	36204570	2915	2915	2915	2915	0
369	20231208	123100	36204570	2915	2915	2915	2915	0
370	20231208	123000	36204570	2915	2915	2915	2915	0
371	20231208	122900	36204570	2915	2915	2915	2915	0
372	20231208	122800	36204570	2915	2915	2915	2915	0
373	20231208	122700	36204570	2915	2915	2915	2915	0
374	20231208	122600	36204570	2915	2915	2915	2915	0
375	20231208	122500	36204570	2915	2915	2915	2915	0
376	20231208	122400	36204570	2915	2915	2915	2915	0
377	20231208	122300	36204570	2915	2915	2915	2915	0
378	20231208	122200	36204570	2915	2915	2915	2915	0
379	20231208	122100	36204570	2915	2915	2915	2915	0
380	20231208	122000	36204570	2915	2915	2915	2915	0
381	20231208	121900	36204570	2915	2915	2915	2915	0
382	20231208	121800	36204570	2915	2915	2915	2915	0
383	20231208	121700	36204570	2915	2915	2915	2915	3
384	20231208	121600	36195825	2915	2915	2915	2915	0
385	20231208	121500	36195825	2915	2915	2915	2915	0
386	20231208	121400	36195825	2915	2915	2915	2915	0
387	20231208	121300	36195825	2915	2915	2915	2915	0
388	20231208	121200	36195825	2915	2915	2915	2915	0
389	20231208	121100	36195825	2915	2915	2915	2915	0
390	20231208	121000	36195825	2915	2915	2915	2915	0
391	20231208	120900	36195825	2915	2915	2915	2915	0
392	20231208	120800	36195825	2915	2915	2915	2915	0
393	20231208	120700	36195825	2915	2915	2915	2915	0
394	20231208	120600	36195825	2915	2915	2915	2915	0
395	20231208	120500	36195825	2915	2915	2915	2915	0
396	20231208	120400	36195825	2915	2915	2915	2915	0
397	20231208	120300	36195825	2915	2915	2915	2915	32
398	20231208	120200	36102545	2920	2920	2920	2920	0
399	20231208	120100	36102545	2920	2920	2920	2920	0
400	20231208	120000	36102545	2920	2920	2920	2920	1
401	20231208	115900	36099625	2920	2920	2920	2920	0
402	20231208	115800	36099625	2920	2920	2920	2920	0
403	20231208	115700	36099625	2920	2920	2920	2920	0
404	20231208	115600	36099625	2920	2920	2920	2920	0
405	20231208	115500	36099625	2920	2920	2920	2920	0
406	20231208	115400	36099625	2920	2920	2920	2920	0
407	20231208	115300	36099625	2920	2920	2920	2920	0
408	20231208	115200	36099625	2920	2920	2920	2920	0
409	20231208	115100	36099625	2920	2920	2920	2920	0
410	20231208	115000	36099625	2920	2920	2920	2920	1
411	20231208	114900	36096705	2910	2910	2910	2910	0
412	20231208	114800	36096705	2910	2910	2910	2910	0
413	20231208	114700	36096705	2910	2910	2910	2910	0
414	20231208	114600	36096705	2910	2910	2910	2910	0
415	20231208	114500	36096705	2910	2910	2910	2910	0
416	20231208	114400	36096705	2910	2910	2910	2910	0
417	20231208	114300	36096705	2910	2910	2910	2910	0
418	20231208	114200	36096705	2910	2910	2910	2910	0
419	20231208	114100	36096705	2910	2910	2910	2910	68
420	20231208	114000	35898825	2905	2905	2905	2905	0
421	20231208	113900	35898825	2905	2905	2905	2905	0
422	20231208	113800	35898825	2905	2905	2905	2905	0
423	20231208	113700	35898825	2905	2905	2905	2905	0
424	20231208	113600	35898825	2905	2905	2905	2905	0
425	20231208	113500	35898825	2905	2905	2905	2905	0
426	20231208	113400	35898825	2905	2905	2905	2905	0
427	20231208	113300	35898825	2905	2905	2905	2905	0
428	20231208	113200	35898825	2905	2905	2905	2905	0
429	20231208	113100	35898825	2905	2910	2910	2905	289
430	20231208	113000	35058765	2920	2920	2920	2920	0
431	20231208	112900	35058765	2920	2920	2920	2920	12
432	20231208	112800	35023725	2930	2930	2930	2930	0
433	20231208	112700	35023725	2930	2930	2930	2930	0
434	20231208	112600	35023725	2930	2930	2930	2930	0
435	20231208	112500	35023725	2930	2930	2930	2930	0
436	20231208	112400	35023725	2930	2930	2930	2930	0
437	20231208	112300	35023725	2930	2930	2930	2930	0
438	20231208	112200	35023725	2930	2920	2930	2920	300
439	20231208	112100	34144995	2925	2925	2925	2925	0
440	20231208	112000	34144995	2925	2925	2925	2925	0
441	20231208	111900	34144995	2925	2925	2925	2925	0
442	20231208	111800	34144995	2925	2925	2925	2925	0
443	20231208	111700	34144995	2925	2925	2925	2925	0
444	20231208	111600	34144995	2925	2925	2925	2925	0
445	20231208	111500	34144995	2925	2925	2925	2925	0
446	20231208	111400	34144995	2925	2925	2925	2925	0
447	20231208	111300	34144995	2925	2925	2925	2925	0
448	20231208	111200	34144995	2925	2925	2925	2925	50
449	20231208	111100	33998745	2910	2910	2910	2910	0
450	20231208	111000	33998745	2910	2910	2910	2910	0
451	20231208	110900	33998745	2910	2920	2920	2910	1000
452	20231208	110800	31088715	2920	2920	2920	2920	0
453	20231208	110700	31088715	2920	2920	2920	2920	0
454	20231208	110600	31088715	2920	2920	2920	2920	0
455	20231208	110500	31088715	2920	2920	2920	2920	0
456	20231208	110400	31088715	2920	2920	2920	2920	1
457	20231208	110300	31085795	2920	2920	2920	2920	26
458	20231208	110200	31009875	2910	2910	2910	2910	0
459	20231208	110100	31009875	2910	2910	2910	2910	0
460	20231208	110000	31009875	2910	2910	2910	2910	0
461	20231208	105900	31009875	2910	2910	2910	2910	0
462	20231208	105800	31009875	2910	2910	2910	2910	0
463	20231208	105700	31009875	2910	2910	2910	2910	0
464	20231208	105600	31009875	2910	2910	2910	2910	0
465	20231208	105500	31009875	2910	2910	2910	2910	0
466	20231208	105400	31009875	2910	2910	2910	2910	0
467	20231208	105300	31009875	2910	2910	2910	2910	0
468	20231208	105200	31009875	2910	2915	2915	2910	32
469	20231208	105100	30916735	2920	2920	2920	2920	0
470	20231208	105000	30916735	2920	2920	2920	2920	0
471	20231208	104900	30916735	2920	2920	2920	2920	0
472	20231208	104800	30916735	2920	2920	2920	2920	1
473	20231208	104700	30913815	2940	2940	2940	2940	0
474	20231208	104600	30913815	2940	2940	2940	2940	0
475	20231208	104500	30913815	2940	2915	2945	2915	1004
476	20231208	104400	27969940	2915	2915	2915	2915	0
477	20231208	104300	27969940	2915	2915	2915	2915	0
478	20231208	104200	27969940	2915	2915	2915	2915	0
479	20231208	104100	27969940	2915	2915	2915	2915	0
480	20231208	104000	27969940	2915	2915	2915	2915	0
481	20231208	103900	27969940	2915	2915	2915	2915	0
482	20231208	103800	27969940	2915	2915	2915	2915	0
483	20231208	103700	27969940	2915	2915	2915	2915	0
484	20231208	103600	27969940	2915	2915	2915	2915	0
485	20231208	103500	27969940	2915	2915	2915	2915	0
486	20231208	103400	27969940	2915	2915	2915	2915	0
487	20231208	103300	27969940	2915	2915	2915	2915	0
488	20231208	103200	27969940	2915	2915	2915	2915	0
489	20231208	103100	27969940	2915	2915	2915	2915	0
490	20231208	103000	27969940	2915	2915	2915	2915	0
491	20231208	102900	27969940	2915	2915	2915	2915	0
492	20231208	102800	27969940	2915	2915	2915	2915	10
493	20231208	102700	27940790	2915	2915	2915	2915	0
494	20231208	102600	27940790	2915	2915	2915	2915	0
495	20231208	102500	27940790	2915	2915	2915	2915	0
496	20231208	102400	27940790	2915	2915	2915	2915	2
497	20231208	102300	27934960	2900	2900	2900	2900	0
498	20231208	102200	27934960	2900	2900	2900	2900	0
499	20231208	102100	27934960	2900	2900	2900	2900	0
500	20231208	102000	27934960	2900	2900	2900	2900	0
501	20231208	101900	27934960	2900	2900	2900	2900	0
502	20231208	101800	27934960	2900	2900	2900	2900	0
503	20231208	101700	27934960	2900	2900	2900	2900	0
504	20231208	101600	27934960	2900	2900	2900	2900	0
505	20231208	101500	27934960	2900	2900	2900	2900	100
506	20231208	101400	27644960	2900	2905	2905	2890	4492
507	20231208	101300	14624405	2905	2905	2905	2905	6
508	20231208	101200	14606975	2900	2900	2900	2900	0
509	20231208	101100	14606975	2900	2900	2900	2900	0
510	20231208	101000	14606975	2900	2900	2900	2900	0
511	20231208	100900	14606975	2900	2900	2900	2900	0
512	20231208	100800	14606975	2900	2900	2900	2900	0
513	20231208	100700	14606975	2900	2915	2915	2900	2992
514	20231208	100600	5914100	2920	2920	2920	2920	29
515	20231208	100500	5829420	2920	2920	2920	2920	31
516	20231208	100400	5738900	2915	2915	2915	2915	7
517	20231208	100300	5718495	2925	2925	2925	2925	0
518	20231208	100200	5718495	2925	2925	2925	2925	0
519	20231208	100100	5718495	2925	2925	2925	2925	0
520	20231208	100000	5718495	2925	2925	2925	2925	0
521	20231208	095900	5718495	2925	2925	2925	2925	0
522	20231208	095800	5718495	2925	2925	2925	2925	0
523	20231208	095700	5718495	2925	2925	2925	2925	0
524	20231208	095600	5718495	2925	2925	2925	2925	0
525	20231208	095500	5718495	2925	2925	2925	2925	0
526	20231208	095400	5718495	2925	2920	2925	2920	10
527	20231208	095300	5689255	2925	2925	2925	2925	0
528	20231208	095200	5689255	2925	2925	2925	2925	0
529	20231208	095100	5689255	2925	2925	2925	2925	0
530	20231208	095000	5689255	2925	2925	2925	2925	0
531	20231208	094900	5689255	2925	2925	2925	2925	0
532	20231208	094800	5689255	2925	2925	2925	2925	0
533	20231208	094700	5689255	2925	2925	2925	2925	0
534	20231208	094600	5689255	2925	2925	2925	2925	0
535	20231208	094500	5689255	2925	2925	2925	2925	0
536	20231208	094400	5689255	2925	2925	2925	2925	0
537	20231208	094300	5689255	2925	2925	2925	2925	0
538	20231208	094200	5689255	2925	2925	2925	2925	0
539	20231208	094100	5689255	2925	2925	2925	2925	0
540	20231208	094000	5689255	2925	2925	2925	2925	9
541	20231208	093900	5662930	2920	2920	2920	2920	1
542	20231208	093800	5660010	2910	2910	2910	2910	0
543	20231208	093700	5660010	2910	2910	2910	2910	0
544	20231208	093600	5660010	2910	2910	2910	2910	0
545	20231208	093500	5660010	2910	2910	2910	2910	0
546	20231208	093400	5660010	2910	2910	2910	2910	0
547	20231208	093300	5660010	2910	2910	2910	2910	0
548	20231208	093200	5660010	2910	2910	2910	2910	0
549	20231208	093100	5660010	2910	2910	2910	2910	0
550	20231208	093000	5660010	2910	2910	2910	2910	0
551	20231208	092900	5660010	2910	2910	2910	2910	225
552	20231208	092800	5005260	2905	2905	2905	2905	700
553	20231208	092700	2971760	2910	2910	2910	2910	0
554	20231208	092600	2971760	2910	2920	2920	2910	100
555	20231208	092500	2680445	2920	2925	2925	2920	551
556	20231208	092400	1069845	2930	2930	2930	2930	0
557	20231208	092300	1069845	2930	2930	2930	2930	10
558	20231208	092200	1040545	2935	2935	2935	2935	0
559	20231208	092100	1040545	2935	2935	2935	2935	0
560	20231208	092000	1040545	2935	2935	2935	2935	10
561	20231208	091900	1011195	2925	2925	2925	2925	0
562	20231208	091800	1011195	2925	2925	2925	2925	0
563	20231208	091700	1011195	2925	2925	2925	2925	1
564	20231208	091600	1008270	2945	2945	2945	2945	0
565	20231208	091500	1008270	2945	2945	2945	2945	0
566	20231208	091400	1008270	2945	2945	2945	2945	0
567	20231208	091300	1008270	2945	2935	2945	2935	280
568	20231208	091200	184325	2935	2935	2935	2935	0
569	20231208	091100	184325	2935	2935	2935	2935	2
570	20231208	091000	178455	2925	2925	2925	2925	0
571	20231208	090900	178455	2925	2925	2925	2925	1
572	20231208	090800	175530	2930	2930	2930	2930	0
573	20231208	090700	175530	2930	2930	2930	2930	0
574	20231208	090600	175530	2930	2930	2930	2930	6
575	20231208	090500	157950	2930	2925	2930	2925	38
576	20231208	090400	46780	2925	2925	2925	2925	12
577	20231208	090300	11680	2920	2920	2920	2920	0
578	20231208	090200	11680	2920	2920	2920	2920	0
579	20231208	090100	11680	2920	2920	2920	2920	0
580	20231208	090000	11680	2920	2920	2920	2920	4