KissMeData/002920/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183800	17953530	2950	2950	2950	2950	44
3	20231212	183700	17953530	2950	2950	2950	2950	0
4	20231212	183600	17953530	2950	2950	2950	2950	0
5	20231212	183500	17953530	2950	2950	2950	2950	0
6	20231212	183400	17953530	2950	2950	2950	2950	0
7	20231212	183300	17953530	2950	2950	2950	2950	0
8	20231212	183200	17953530	2950	2950	2950	2950	0
9	20231212	183100	17953530	2950	2950	2950	2950	0
10	20231212	183000	17953530	2950	2950	2950	2950	0
11	20231212	182900	17953530	2950	2950	2950	2950	0
12	20231212	182800	17953530	2950	2950	2950	2950	0
13	20231212	182700	17953530	2950	2950	2950	2950	0
14	20231212	182600	17953530	2950	2950	2950	2950	0
15	20231212	182500	17953530	2950	2950	2950	2950	0
16	20231212	182400	17953530	2950	2950	2950	2950	0
17	20231212	182300	17953530	2950	2950	2950	2950	0
18	20231212	182200	17953530	2950	2950	2950	2950	0
19	20231212	182100	17953530	2950	2950	2950	2950	0
20	20231212	182000	17953530	2950	2950	2950	2950	0
21	20231212	181900	17953530	2950	2950	2950	2950	0
22	20231212	181800	17953530	2950	2950	2950	2950	0
23	20231212	181700	17953530	2950	2950	2950	2950	0
24	20231212	181600	17953530	2950	2950	2950	2950	0
25	20231212	181500	17953530	2950	2950	2950	2950	0
26	20231212	181400	17953530	2950	2950	2950	2950	0
27	20231212	181300	17953530	2950	2950	2950	2950	0
28	20231212	181200	17953530	2950	2950	2950	2950	0
29	20231212	181100	17953530	2950	2950	2950	2950	0
30	20231212	181000	17953530	2950	2950	2950	2950	0
31	20231212	180900	17953530	2950	2950	2950	2950	0
32	20231212	180800	17953530	2950	2950	2950	2950	44
33	20231212	180700	17953530	2950	2950	2950	2950	0
34	20231212	180600	17953530	2950	2950	2950	2950	0
35	20231212	180500	17953530	2950	2950	2950	2950	0
36	20231212	180400	17953530	2950	2950	2950	2950	0
37	20231212	180300	17953530	2950	2950	2950	2950	0
38	20231212	180200	17953530	2950	2950	2950	2950	0
39	20231212	180100	17953530	2950	2950	2950	2950	0
40	20231212	180000	17953530	2950	2950	2950	2950	0
41	20231212	175900	17953530	2950	2950	2950	2950	0
42	20231212	175800	17953530	2950	2950	2950	2950	0
43	20231212	175700	17953530	2950	2950	2950	2950	0
44	20231212	175600	17953530	2950	2950	2950	2950	0
45	20231212	175500	17953530	2950	2950	2950	2950	0
46	20231212	175400	17953530	2950	2950	2950	2950	0
47	20231212	175300	17953530	2950	2950	2950	2950	0
48	20231212	175200	17953530	2950	2950	2950	2950	0
49	20231212	175100	17953530	2950	2950	2950	2950	0
50	20231212	175000	17953530	2950	2950	2950	2950	0
51	20231212	174900	17953530	2950	2950	2950	2950	0
52	20231212	174800	17953530	2950	2950	2950	2950	0
53	20231212	174700	17953530	2950	2950	2950	2950	0
54	20231212	174600	17953530	2950	2950	2950	2950	0
55	20231212	174500	17953530	2950	2950	2950	2950	0
56	20231212	174400	17953530	2950	2950	2950	2950	0
57	20231212	174300	17953530	2950	2950	2950	2950	0
58	20231212	174200	17953530	2950	2950	2950	2950	0
59	20231212	174100	17953530	2950	2950	2950	2950	0
60	20231212	174000	17953530	2950	2950	2950	2950	0
61	20231212	173900	17953530	2950	2950	2950	2950	0
62	20231212	173800	17953530	2950	2950	2950	2950	44
63	20231212	173700	17953530	2950	2950	2950	2950	0
64	20231212	173600	17953530	2950	2950	2950	2950	0
65	20231212	173500	17953530	2950	2950	2950	2950	0
66	20231212	173400	17953530	2950	2950	2950	2950	0
67	20231212	173300	17953530	2950	2950	2950	2950	0
68	20231212	173200	17953530	2950	2950	2950	2950	0
69	20231212	173100	17953530	2950	2950	2950	2950	0
70	20231212	173000	17953530	2950	2950	2950	2950	0
71	20231212	172900	17953530	2950	2950	2950	2950	0
72	20231212	172800	17953530	2950	2950	2950	2950	0
73	20231212	172700	17953530	2950	2950	2950	2950	0
74	20231212	172600	17953530	2950	2950	2950	2950	0
75	20231212	172500	17953530	2950	2950	2950	2950	0
76	20231212	172400	17953530	2950	2950	2950	2950	0
77	20231212	172300	17953530	2950	2950	2950	2950	0
78	20231212	172200	17953530	2950	2950	2950	2950	0
79	20231212	172100	17953530	2950	2950	2950	2950	0
80	20231212	172000	17953530	2950	2950	2950	2950	0
81	20231212	171900	17953530	2950	2950	2950	2950	0
82	20231212	171800	17953530	2950	2950	2950	2950	0
83	20231212	171700	17953530	2950	2950	2950	2950	0
84	20231212	171600	17953530	2950	2950	2950	2950	0
85	20231212	171500	17953530	2950	2950	2950	2950	0
86	20231212	171400	17953530	2950	2950	2950	2950	0
87	20231212	171300	17953530	2950	2950	2950	2950	0
88	20231212	171200	17953530	2950	2950	2950	2950	0
89	20231212	171100	17953530	2950	2950	2950	2950	0
90	20231212	171000	17953530	2950	2950	2950	2950	0
91	20231212	170900	17953530	2950	2950	2950	2950	0
92	20231212	170800	17953530	2950	2950	2950	2950	44
93	20231212	170700	17953530	2950	2950	2950	2950	0
94	20231212	170600	17953530	2950	2950	2950	2950	0
95	20231212	170500	17953530	2950	2950	2950	2950	0
96	20231212	170400	17953530	2950	2950	2950	2950	0
97	20231212	170300	17953530	2950	2950	2950	2950	0
98	20231212	170200	17953530	2950	2950	2950	2950	0
99	20231212	170100	17953530	2950	2950	2950	2950	0
100	20231212	170000	17953530	2950	2950	2950	2950	0
101	20231212	165900	17953530	2950	2950	2950	2950	0
102	20231212	165800	17953530	2950	2950	2950	2950	0
103	20231212	165700	17953530	2950	2950	2950	2950	0
104	20231212	165600	17953530	2950	2950	2950	2950	0
105	20231212	165500	17953530	2950	2950	2950	2950	0
106	20231212	165400	17953530	2950	2950	2950	2950	0
107	20231212	165300	17953530	2950	2950	2950	2950	0
108	20231212	165200	17953530	2950	2950	2950	2950	0
109	20231212	165100	17953530	2950	2950	2950	2950	0
110	20231212	165000	17953530	2950	2950	2950	2950	0
111	20231212	164900	17953530	2950	2950	2950	2950	0
112	20231212	164800	17953530	2950	2950	2950	2950	0
113	20231212	164700	17953530	2950	2950	2950	2950	0
114	20231212	164600	17953530	2950	2950	2950	2950	0
115	20231212	164500	17953530	2950	2950	2950	2950	0
116	20231212	164400	17953530	2950	2950	2950	2950	0
117	20231212	164300	17953530	2950	2950	2950	2950	0
118	20231212	164200	17953530	2950	2950	2950	2950	0
119	20231212	164100	17953530	2950	2950	2950	2950	0
120	20231212	164000	17953530	2950	2950	2950	2950	0
121	20231212	163900	17953530	2950	2950	2950	2950	0
122	20231212	163800	17953530	2950	2950	2950	2950	44
123	20231212	163700	17953530	2950	2950	2950	2950	0
124	20231212	163600	17953530	2950	2950	2950	2950	0
125	20231212	163500	17953530	2950	2950	2950	2950	0
126	20231212	163400	17953530	2950	2950	2950	2950	0
127	20231212	163300	17953530	2950	2950	2950	2950	0
128	20231212	163200	17953530	2950	2950	2950	2950	0
129	20231212	163100	17953530	2950	2950	2950	2950	0
130	20231212	163000	17953530	2950	2950	2950	2950	0
131	20231212	162900	17953530	2950	2950	2950	2950	0
132	20231212	162800	17953530	2950	2950	2950	2950	0
133	20231212	162700	17953530	2950	2950	2950	2950	0
134	20231212	162600	17953530	2950	2950	2950	2950	0
135	20231212	162500	17953530	2950	2950	2950	2950	0
136	20231212	162400	17953530	2950	2950	2950	2950	0
137	20231212	162300	17953530	2950	2950	2950	2950	0
138	20231212	162200	17953530	2950	2950	2950	2950	0
139	20231212	162100	17953530	2950	2950	2950	2950	0
140	20231212	162000	17953530	2950	2950	2950	2950	0
141	20231212	161900	17953530	2950	2950	2950	2950	0
142	20231212	161800	17953530	2950	2950	2950	2950	0
143	20231212	161700	17953530	2950	2950	2950	2950	0
144	20231212	161600	17953530	2950	2950	2950	2950	0
145	20231212	161500	17953530	2950	2950	2950	2950	0
146	20231212	161400	17953530	2950	2950	2950	2950	0
147	20231212	161300	17953530	2950	2950	2950	2950	0
148	20231212	161200	17953530	2950	2950	2950	2950	0
149	20231212	161100	17953530	2950	2950	2950	2950	0
150	20231212	161000	17953530	2950	2950	2950	2950	0
151	20231212	160900	17953530	2950	2950	2950	2950	0
152	20231212	160800	17953530	2950	2950	2950	2950	44
153	20231212	160700	17953530	2950	2950	2950	2950	0
154	20231212	160600	17953530	2950	2950	2950	2950	0
155	20231212	160500	17953530	2950	2950	2950	2950	0
156	20231212	160400	17953530	2950	2950	2950	2950	0
157	20231212	160300	17953530	2950	2950	2950	2950	0
158	20231212	160200	17953530	2950	2950	2950	2950	0
159	20231212	160100	17953530	2950	2950	2950	2950	0
160	20231212	160000	17953530	2950	2950	2950	2950	0
161	20231212	155900	17953530	2950	2950	2950	2950	0
162	20231212	155800	17953530	2950	2950	2950	2950	0
163	20231212	155700	17953530	2950	2950	2950	2950	0
164	20231212	155600	17953530	2950	2950	2950	2950	0
165	20231212	155500	17953530	2950	2950	2950	2950	0
166	20231212	155400	17953530	2950	2950	2950	2950	0
167	20231212	155300	17953530	2950	2950	2950	2950	0
168	20231212	155200	17953530	2950	2950	2950	2950	0
169	20231212	155100	17953530	2950	2950	2950	2950	0
170	20231212	155000	17953530	2950	2950	2950	2950	0
171	20231212	154900	17953530	2950	2950	2950	2950	0
172	20231212	154800	17953530	2950	2950	2950	2950	0
173	20231212	154700	17953530	2950	2950	2950	2950	0
174	20231212	154600	17953530	2950	2950	2950	2950	0
175	20231212	154500	17953530	2950	2950	2950	2950	0
176	20231212	154400	17953530	2950	2950	2950	2950	0
177	20231212	154300	17953530	2950	2950	2950	2950	0
178	20231212	154200	17953530	2950	2950	2950	2950	0
179	20231212	154100	17953530	2950	2950	2950	2950	0
180	20231212	154000	17953530	2950	2950	2950	2950	0
181	20231212	153900	17953530	2950	2950	2950	2950	0
182	20231212	153800	17953530	2950	2950	2950	2950	44
183	20231212	153700	17953530	2950	2950	2950	2950	0
184	20231212	153600	17953530	2950	2950	2950	2950	0
185	20231212	153500	17953530	2950	2950	2950	2950	0
186	20231212	153400	17953530	2950	2950	2950	2950	0
187	20231212	153300	17953530	2950	2950	2950	2950	0
188	20231212	153200	17953530	2950	2950	2950	2950	0
189	20231212	153100	17953530	2950	2950	2950	2950	0
190	20231212	153000	17953530	2950	2950	2950	2950	44
191	20231212	152900	17823730	2950	2950	2950	2950	0
192	20231212	152800	17823730	2950	2950	2950	2950	0
193	20231212	152700	17823730	2950	2950	2950	2950	0
194	20231212	152600	17823730	2950	2950	2950	2950	0
195	20231212	152500	17823730	2950	2950	2950	2950	0
196	20231212	152400	17823730	2950	2950	2950	2950	0
197	20231212	152300	17823730	2950	2950	2950	2950	0
198	20231212	152200	17823730	2950	2950	2950	2950	0
199	20231212	152100	17823730	2950	2950	2950	2950	0
200	20231212	152000	17823730	2950	2950	2950	2950	0
201	20231212	151900	17823730	2950	2950	2950	2950	0
202	20231212	151800	17823730	2950	2950	2950	2950	0
203	20231212	151700	17823730	2950	2950	2950	2950	0
204	20231212	151600	17823730	2950	2950	2950	2950	0
205	20231212	151500	17823730	2950	2950	2950	2950	0
206	20231212	151400	17823730	2950	2950	2950	2950	0
207	20231212	151300	17823730	2950	2950	2950	2950	0
208	20231212	151200	17823730	2950	2950	2950	2950	0
209	20231212	151100	17823730	2950	2950	2950	2950	0
210	20231212	151000	17823730	2950	2950	2950	2950	9
211	20231212	150900	17797180	2950	2950	2950	2950	33
212	20231212	150800	17699830	2945	2945	2945	2945	279
213	20231212	150700	16878175	2945	2945	2945	2945	200
214	20231212	150600	16289175	2945	2945	2945	2945	50
215	20231212	150500	16141925	2945	2945	2945	2945	151
216	20231212	150400	15697230	2945	2945	2945	2945	0
217	20231212	150300	15697230	2945	2945	2945	2945	0
218	20231212	150200	15697230	2945	2945	2945	2945	0
219	20231212	150100	15697230	2945	2945	2945	2945	0
220	20231212	150000	15697230	2945	2945	2945	2945	0
221	20231212	145900	15697230	2945	2945	2945	2945	0
222	20231212	145800	15697230	2945	2945	2945	2945	0
223	20231212	145700	15697230	2945	2945	2945	2945	0
224	20231212	145600	15697230	2945	2945	2945	2945	0
225	20231212	145500	15697230	2945	2945	2945	2945	0
226	20231212	145400	15697230	2945	2945	2945	2945	0
227	20231212	145300	15697230	2945	2945	2945	2945	0
228	20231212	145200	15697230	2945	2945	2945	2945	0
229	20231212	145100	15697230	2945	2945	2945	2945	150
230	20231212	145000	15255480	2945	2945	2945	2945	50
231	20231212	144900	15108230	2950	2950	2950	2950	1
232	20231212	144800	15105280	2950	2950	2950	2950	2
233	20231212	144700	15099380	2945	2945	2945	2945	0
234	20231212	144600	15099380	2945	2945	2945	2945	50
235	20231212	144500	14952130	2945	2945	2945	2945	0
236	20231212	144400	14952130	2945	2945	2945	2945	0
237	20231212	144300	14952130	2945	2945	2945	2945	0
238	20231212	144200	14952130	2945	2945	2950	2945	64
239	20231212	144100	14763620	2945	2945	2945	2945	0
240	20231212	144000	14763620	2945	2945	2945	2945	100
241	20231212	143900	14469120	2945	2945	2945	2945	250
242	20231212	143800	13732870	2950	2950	2950	2950	0
243	20231212	143700	13732870	2950	2950	2950	2950	0
244	20231212	143600	13732870	2950	2950	2950	2950	3
245	20231212	143500	13724020	2950	2950	2950	2950	0
246	20231212	143400	13724020	2950	2950	2950	2950	3
247	20231212	143300	13715170	2945	2945	2945	2945	494
248	20231212	143200	12260340	2945	2945	2945	2945	0
249	20231212	143100	12260340	2945	2945	2945	2945	0
250	20231212	143000	12260340	2945	2945	2945	2945	1
251	20231212	142900	12257395	2945	2945	2945	2945	0
252	20231212	142800	12257395	2945	2945	2945	2945	0
253	20231212	142700	12257395	2945	2945	2945	2945	0
254	20231212	142600	12257395	2945	2945	2945	2945	0
255	20231212	142500	12257395	2945	2945	2945	2945	5
256	20231212	142400	12242670	2940	2940	2940	2940	0
257	20231212	142300	12242670	2940	2940	2940	2940	0
258	20231212	142200	12242670	2940	2940	2940	2940	13
259	20231212	142100	12204450	2950	2950	2950	2950	0
260	20231212	142000	12204450	2950	2950	2950	2950	0
261	20231212	141900	12204450	2950	2950	2950	2950	0
262	20231212	141800	12204450	2950	2950	2950	2950	0
263	20231212	141700	12204450	2950	2950	2950	2950	0
264	20231212	141600	12204450	2950	2945	2950	2945	278
265	20231212	141500	11384590	2945	2945	2945	2945	0
266	20231212	141400	11384590	2945	2945	2945	2945	0
267	20231212	141300	11384590	2945	2945	2945	2945	0
268	20231212	141200	11384590	2945	2945	2945	2945	2
269	20231212	141100	11378700	2950	2950	2950	2950	0
270	20231212	141000	11378700	2950	2950	2950	2950	0
271	20231212	140900	11378700	2950	2950	2950	2950	0
272	20231212	140800	11378700	2950	2950	2950	2950	0
273	20231212	140700	11378700	2950	2950	2950	2950	0
274	20231212	140600	11378700	2950	2950	2950	2950	3
275	20231212	140500	11369850	2930	2930	2930	2930	0
276	20231212	140400	11369850	2930	2930	2930	2930	0
277	20231212	140300	11369850	2930	2930	2930	2930	0
278	20231212	140200	11369850	2930	2930	2930	2930	11
279	20231212	140100	11337620	2945	2945	2945	2945	0
280	20231212	140000	11337620	2945	2945	2945	2945	0
281	20231212	135900	11337620	2945	2945	2945	2945	0
282	20231212	135800	11337620	2945	2945	2945	2945	0
283	20231212	135700	11337620	2945	2945	2945	2945	0
284	20231212	135600	11337620	2945	2945	2945	2945	0
285	20231212	135500	11337620	2945	2945	2945	2945	0
286	20231212	135400	11337620	2945	2945	2945	2945	0
287	20231212	135300	11337620	2945	2945	2945	2945	0
288	20231212	135200	11337620	2945	2945	2945	2945	0
289	20231212	135100	11337620	2945	2945	2945	2945	0
290	20231212	135000	11337620	2945	2945	2945	2945	0
291	20231212	134900	11337620	2945	2945	2945	2945	0
292	20231212	134800	11337620	2945	2945	2945	2945	0
293	20231212	134700	11337620	2945	2945	2945	2945	0
294	20231212	134600	11337620	2945	2945	2945	2945	1351
295	20231212	134500	7358925	2940	2940	2940	2940	74
296	20231212	134400	7141365	2935	2935	2935	2935	0
297	20231212	134300	7141365	2935	2935	2935	2935	0
298	20231212	134200	7141365	2935	2935	2935	2935	0
299	20231212	134100	7141365	2935	2935	2935	2935	10
300	20231212	134000	7112015	2935	2935	2935	2935	0
301	20231212	133900	7112015	2935	2935	2935	2935	0
302	20231212	133800	7112015	2935	2935	2935	2935	0
303	20231212	133700	7112015	2935	2935	2935	2935	0
304	20231212	133600	7112015	2935	2935	2935	2935	0
305	20231212	133500	7112015	2935	2935	2935	2935	0
306	20231212	133400	7112015	2935	2935	2935	2935	12
307	20231212	133300	7076795	2940	2940	2940	2940	0
308	20231212	133200	7076795	2940	2940	2940	2940	0
309	20231212	133100	7076795	2940	2940	2940	2940	6
310	20231212	133000	7059155	2940	2940	2940	2940	0
311	20231212	132900	7059155	2940	2940	2940	2940	0
312	20231212	132800	7059155	2940	2940	2940	2940	0
313	20231212	132700	7059155	2940	2940	2940	2940	0
314	20231212	132600	7059155	2940	2940	2940	2940	0
315	20231212	132500	7059155	2940	2940	2940	2940	0
316	20231212	132400	7059155	2940	2940	2940	2940	0
317	20231212	132300	7059155	2940	2940	2940	2940	0
318	20231212	132200	7059155	2940	2940	2940	2940	0
319	20231212	132100	7059155	2940	2940	2940	2940	0
320	20231212	132000	7059155	2940	2940	2940	2940	72
321	20231212	131900	6847475	2935	2935	2935	2935	0
322	20231212	131800	6847475	2935	2935	2935	2935	0
323	20231212	131700	6847475	2935	2935	2935	2935	0
324	20231212	131600	6847475	2935	2935	2935	2935	0
325	20231212	131500	6847475	2935	2935	2935	2935	0
326	20231212	131400	6847475	2935	2935	2935	2935	0
327	20231212	131300	6847475	2935	2935	2935	2935	0
328	20231212	131200	6847475	2935	2935	2935	2935	6
329	20231212	131100	6829865	2935	2935	2935	2935	0
330	20231212	131000	6829865	2935	2935	2935	2935	0
331	20231212	130900	6829865	2935	2935	2935	2935	0
332	20231212	130800	6829865	2935	2935	2935	2935	0
333	20231212	130700	6829865	2935	2935	2935	2935	0
334	20231212	130600	6829865	2935	2935	2935	2935	10
335	20231212	130500	6800515	2945	2945	2945	2945	0
336	20231212	130400	6800515	2945	2945	2945	2945	0
337	20231212	130300	6800515	2945	2945	2945	2945	0
338	20231212	130200	6800515	2945	2945	2945	2945	0
339	20231212	130100	6800515	2945	2945	2945	2945	0
340	20231212	130000	6800515	2945	2945	2945	2945	0
341	20231212	125900	6800515	2945	2945	2945	2945	0
342	20231212	125800	6800515	2945	2945	2945	2945	0
343	20231212	125700	6800515	2945	2945	2945	2945	0
344	20231212	125600	6800515	2945	2945	2945	2945	0
345	20231212	125500	6800515	2945	2945	2945	2945	0
346	20231212	125400	6800515	2945	2945	2945	2945	0
347	20231212	125300	6800515	2945	2945	2945	2945	0
348	20231212	125200	6800515	2945	2945	2945	2945	0
349	20231212	125100	6800515	2945	2945	2945	2945	0
350	20231212	125000	6800515	2945	2945	2945	2945	0
351	20231212	124900	6800515	2945	2945	2945	2945	0
352	20231212	124800	6800515	2945	2945	2945	2945	0
353	20231212	124700	6800515	2945	2945	2945	2945	0
354	20231212	124600	6800515	2945	2945	2945	2945	0
355	20231212	124500	6800515	2945	2940	2945	2940	17
356	20231212	124400	6750525	2940	2940	2940	2940	0
357	20231212	124300	6750525	2940	2940	2940	2940	0
358	20231212	124200	6750525	2940	2940	2940	2940	0
359	20231212	124100	6750525	2940	2940	2940	2940	3
360	20231212	124000	6741705	2945	2945	2945	2945	0
361	20231212	123900	6741705	2945	2945	2945	2945	0
362	20231212	123800	6741705	2945	2945	2945	2945	80
363	20231212	123700	6506105	2945	2945	2945	2945	20
364	20231212	123600	6447205	2940	2940	2940	2940	9
365	20231212	123500	6420745	2940	2940	2940	2940	78
366	20231212	123400	6191425	2940	2940	2940	2940	0
367	20231212	123300	6191425	2940	2940	2940	2940	0
368	20231212	123200	6191425	2940	2940	2940	2940	0
369	20231212	123100	6191425	2940	2940	2940	2940	0
370	20231212	123000	6191425	2940	2940	2940	2940	0
371	20231212	122900	6191425	2940	2940	2940	2940	0
372	20231212	122800	6191425	2940	2940	2940	2940	0
373	20231212	122700	6191425	2940	2940	2940	2940	0
374	20231212	122600	6191425	2940	2940	2940	2940	0
375	20231212	122500	6191425	2940	2940	2940	2940	0
376	20231212	122400	6191425	2940	2940	2940	2940	0
377	20231212	122300	6191425	2940	2940	2940	2940	0
378	20231212	122200	6191425	2940	2940	2940	2940	0
379	20231212	122100	6191425	2940	2940	2940	2940	0
380	20231212	122000	6191425	2940	2940	2940	2940	0
381	20231212	121900	6191425	2940	2940	2940	2940	0
382	20231212	121800	6191425	2940	2940	2940	2940	0
383	20231212	121700	6191425	2940	2940	2940	2940	0
384	20231212	121600	6191425	2940	2940	2940	2940	0
385	20231212	121500	6191425	2940	2940	2940	2940	0
386	20231212	121400	6191425	2940	2940	2940	2940	0
387	20231212	121300	6191425	2940	2940	2940	2940	30
388	20231212	121200	6103225	2940	2940	2940	2940	11
389	20231212	121100	6070885	2940	2940	2940	2940	0
390	20231212	121000	6070885	2940	2940	2940	2940	0
391	20231212	120900	6070885	2940	2940	2940	2940	0
392	20231212	120800	6070885	2940	2940	2940	2940	3
393	20231212	120700	6062065	2940	2940	2940	2940	0
394	20231212	120600	6062065	2940	2940	2940	2940	0
395	20231212	120500	6062065	2940	2940	2940	2940	0
396	20231212	120400	6062065	2940	2940	2940	2940	0
397	20231212	120300	6062065	2940	2940	2940	2940	0
398	20231212	120200	6062065	2940	2940	2940	2940	0
399	20231212	120100	6062065	2940	2940	2940	2940	1
400	20231212	120000	6059125	2940	2940	2940	2940	0
401	20231212	115900	6059125	2940	2940	2940	2940	0
402	20231212	115800	6059125	2940	2940	2940	2940	0
403	20231212	115700	6059125	2940	2940	2940	2940	0
404	20231212	115600	6059125	2940	2940	2940	2940	0
405	20231212	115500	6059125	2940	2940	2940	2940	0
406	20231212	115400	6059125	2940	2940	2940	2940	0
407	20231212	115300	6059125	2940	2940	2940	2940	0
408	20231212	115200	6059125	2940	2940	2940	2940	426
409	20231212	115100	4806685	2940	2940	2940	2940	0
410	20231212	115000	4806685	2940	2940	2940	2940	0
411	20231212	114900	4806685	2940	2940	2940	2940	0
412	20231212	114800	4806685	2940	2940	2940	2940	0
413	20231212	114700	4806685	2940	2940	2940	2940	0
414	20231212	114600	4806685	2940	2940	2940	2940	0
415	20231212	114500	4806685	2940	2940	2940	2940	0
416	20231212	114400	4806685	2940	2940	2940	2940	6
417	20231212	114300	4789045	2945	2945	2945	2945	0
418	20231212	114200	4789045	2945	2945	2945	2945	0
419	20231212	114100	4789045	2945	2945	2945	2945	0
420	20231212	114000	4789045	2945	2945	2945	2945	0
421	20231212	113900	4789045	2945	2945	2945	2945	0
422	20231212	113800	4789045	2945	2945	2945	2945	0
423	20231212	113700	4789045	2945	2945	2945	2945	0
424	20231212	113600	4789045	2945	2945	2945	2945	0
425	20231212	113500	4789045	2945	2945	2945	2945	0
426	20231212	113400	4789045	2945	2945	2945	2945	0
427	20231212	113300	4789045	2945	2945	2945	2945	1
428	20231212	113200	4786100	2945	2945	2945	2945	0
429	20231212	113100	4786100	2945	2945	2945	2945	0
430	20231212	113000	4786100	2945	2945	2945	2945	0
431	20231212	112900	4786100	2945	2945	2945	2945	0
432	20231212	112800	4786100	2945	2945	2945	2945	0
433	20231212	112700	4786100	2945	2945	2945	2945	0
434	20231212	112600	4786100	2945	2945	2945	2945	0
435	20231212	112500	4786100	2945	2945	2945	2945	0
436	20231212	112400	4786100	2945	2945	2945	2945	0
437	20231212	112300	4786100	2945	2940	2945	2940	515
438	20231212	112200	3270395	2940	2940	2940	2940	0
439	20231212	112100	3270395	2940	2940	2940	2940	0
440	20231212	112000	3270395	2940	2940	2940	2940	0
441	20231212	111900	3270395	2940	2940	2940	2940	0
442	20231212	111800	3270395	2940	2940	2940	2940	0
443	20231212	111700	3270395	2940	2940	2940	2940	0
444	20231212	111600	3270395	2940	2940	2940	2940	0
445	20231212	111500	3270395	2940	2940	2940	2940	0
446	20231212	111400	3270395	2940	2940	2940	2940	0
447	20231212	111300	3270395	2940	2940	2940	2940	0
448	20231212	111200	3270395	2940	2940	2940	2940	0
449	20231212	111100	3270395	2940	2940	2940	2940	0
450	20231212	111000	3270395	2940	2940	2940	2940	0
451	20231212	110900	3270395	2940	2940	2940	2940	0
452	20231212	110800	3270395	2940	2940	2940	2940	0
453	20231212	110700	3270395	2940	2940	2940	2940	0
454	20231212	110600	3270395	2940	2940	2940	2940	0
455	20231212	110500	3270395	2940	2940	2940	2940	0
456	20231212	110400	3270395	2940	2940	2940	2940	0
457	20231212	110300	3270395	2940	2940	2940	2940	0
458	20231212	110200	3270395	2940	2940	2940	2940	0
459	20231212	110100	3270395	2940	2940	2940	2940	0
460	20231212	110000	3270395	2940	2940	2940	2940	6
461	20231212	105900	3252755	2940	2940	2940	2940	0
462	20231212	105800	3252755	2940	2940	2940	2940	0
463	20231212	105700	3252755	2940	2940	2940	2940	0
464	20231212	105600	3252755	2940	2940	2940	2940	0
465	20231212	105500	3252755	2940	2940	2940	2940	1
466	20231212	105400	3249815	2930	2930	2930	2930	0
467	20231212	105300	3249815	2930	2930	2930	2930	0
468	20231212	105200	3249815	2930	2930	2930	2930	0
469	20231212	105100	3249815	2930	2930	2930	2930	0
470	20231212	105000	3249815	2930	2930	2930	2930	1
471	20231212	104900	3246885	2935	2935	2935	2935	0
472	20231212	104800	3246885	2935	2935	2935	2935	85
473	20231212	104700	2997410	2935	2935	2935	2935	0
474	20231212	104600	2997410	2935	2935	2935	2935	8
475	20231212	104500	2973930	2930	2930	2930	2930	135
476	20231212	104400	2578380	2930	2930	2930	2930	0
477	20231212	104300	2578380	2930	2930	2930	2930	0
478	20231212	104200	2578380	2930	2930	2930	2930	0
479	20231212	104100	2578380	2930	2930	2930	2930	3
480	20231212	104000	2569590	2940	2940	2940	2940	0
481	20231212	103900	2569590	2940	2940	2940	2940	0
482	20231212	103800	2569590	2940	2940	2940	2940	0
483	20231212	103700	2569590	2940	2940	2940	2940	0
484	20231212	103600	2569590	2940	2940	2940	2940	0
485	20231212	103500	2569590	2940	2940	2940	2940	0
486	20231212	103400	2569590	2940	2940	2940	2940	0
487	20231212	103300	2569590	2940	2940	2940	2940	0
488	20231212	103200	2569590	2940	2940	2940	2940	0
489	20231212	103100	2569590	2940	2940	2940	2940	0
490	20231212	103000	2569590	2940	2940	2940	2940	0
491	20231212	102900	2569590	2940	2940	2940	2940	0
492	20231212	102800	2569590	2940	2940	2940	2940	0
493	20231212	102700	2569590	2940	2940	2940	2940	0
494	20231212	102600	2569590	2940	2940	2940	2940	0
495	20231212	102500	2569590	2940	2940	2940	2940	0
496	20231212	102400	2569590	2940	2940	2940	2940	0
497	20231212	102300	2569590	2940	2940	2940	2940	0
498	20231212	102200	2569590	2940	2940	2940	2940	0
499	20231212	102100	2569590	2940	2940	2940	2940	0
500	20231212	102000	2569590	2940	2940	2940	2940	0
501	20231212	101900	2569590	2940	2940	2940	2940	0
502	20231212	101800	2569590	2940	2940	2940	2940	0
503	20231212	101700	2569590	2940	2940	2940	2940	0
504	20231212	101600	2569590	2940	2940	2940	2940	0
505	20231212	101500	2569590	2940	2940	2940	2940	0
506	20231212	101400	2569590	2940	2940	2940	2940	0
507	20231212	101300	2569590	2940	2940	2940	2940	20
508	20231212	101200	2510790	2940	2935	2940	2935	5
509	20231212	101100	2496110	2935	2935	2935	2935	5
510	20231212	101000	2481435	2935	2935	2935	2935	0
511	20231212	100900	2481435	2935	2935	2935	2935	0
512	20231212	100800	2481435	2935	2935	2935	2935	0
513	20231212	100700	2481435	2935	2935	2935	2935	6
514	20231212	100600	2463825	2935	2935	2935	2935	50
515	20231212	100500	2317075	2935	2935	2935	2935	0
516	20231212	100400	2317075	2935	2935	2935	2935	0
517	20231212	100300	2317075	2935	2935	2935	2935	0
518	20231212	100200	2317075	2935	2935	2935	2935	0
519	20231212	100100	2317075	2935	2935	2935	2935	165
520	20231212	100000	1832800	2935	2935	2935	2935	1
521	20231212	095900	1829865	2935	2935	2935	2935	0
522	20231212	095800	1829865	2935	2935	2935	2935	0
523	20231212	095700	1829865	2935	2935	2935	2935	0
524	20231212	095600	1829865	2935	2935	2935	2935	0
525	20231212	095500	1829865	2935	2935	2935	2935	0
526	20231212	095400	1829865	2935	2935	2935	2935	21
527	20231212	095300	1768230	2935	2935	2935	2935	0
528	20231212	095200	1768230	2935	2935	2935	2935	0
529	20231212	095100	1768230	2935	2935	2935	2935	0
530	20231212	095000	1768230	2935	2935	2935	2935	2
531	20231212	094900	1762360	2930	2930	2930	2930	0
532	20231212	094800	1762360	2930	2930	2930	2930	0
533	20231212	094700	1762360	2930	2930	2930	2930	0
534	20231212	094600	1762360	2930	2930	2930	2930	0
535	20231212	094500	1762360	2930	2930	2930	2930	0
536	20231212	094400	1762360	2930	2930	2930	2930	15
537	20231212	094300	1718410	2920	2920	2920	2920	0
538	20231212	094200	1718410	2920	2920	2920	2920	0
539	20231212	094100	1718410	2920	2920	2920	2920	0
540	20231212	094000	1718410	2920	2920	2920	2920	0
541	20231212	093900	1718410	2920	2920	2920	2920	0
542	20231212	093800	1718410	2920	2920	2920	2920	40
543	20231212	093700	1601610	2915	2915	2915	2915	0
544	20231212	093600	1601610	2915	2915	2915	2915	84
545	20231212	093500	1356750	2930	2930	2930	2930	0
546	20231212	093400	1356750	2930	2930	2930	2930	0
547	20231212	093300	1356750	2930	2930	2930	2930	1
548	20231212	093200	1353820	2920	2920	2920	2920	52
549	20231212	093100	1201980	2920	2925	2925	2920	30
550	20231212	093000	1114365	2930	2930	2930	2930	1
551	20231212	092900	1111435	2930	2930	2930	2930	0
552	20231212	092800	1111435	2930	2930	2930	2930	0
553	20231212	092700	1111435	2930	2930	2930	2930	0
554	20231212	092600	1111435	2930	2930	2930	2930	0
555	20231212	092500	1111435	2930	2930	2930	2930	0
556	20231212	092400	1111435	2930	2930	2930	2930	0
557	20231212	092300	1111435	2930	2930	2930	2930	0
558	20231212	092200	1111435	2930	2930	2930	2930	0
559	20231212	092100	1111435	2930	2930	2930	2930	0
560	20231212	092000	1111435	2930	2930	2930	2930	0
561	20231212	091900	1111435	2930	2930	2930	2930	0
562	20231212	091800	1111435	2930	2930	2930	2930	0
563	20231212	091700	1111435	2930	2930	2930	2930	0
564	20231212	091600	1111435	2930	2930	2930	2930	0
565	20231212	091500	1111435	2930	2930	2930	2930	3
566	20231212	091400	1102645	2930	2930	2930	2930	0
567	20231212	091300	1102645	2930	2930	2930	2930	0
568	20231212	091200	1102645	2930	2930	2930	2930	0
569	20231212	091100	1102645	2930	2930	2930	2930	0
570	20231212	091000	1102645	2930	2930	2930	2930	0
571	20231212	090900	1102645	2930	2930	2930	2930	0
572	20231212	090800	1102645	2930	2930	2930	2930	0
573	20231212	090700	1102645	2930	2930	2930	2930	21
574	20231212	090600	1041115	2930	2930	2930	2930	0
575	20231212	090500	1041115	2930	2930	2930	2930	2
576	20231212	090400	1035255	2915	2915	2915	2915	0
577	20231212	090300	1035255	2915	2920	2920	2915	100
578	20231212	090200	743745	2920	2920	2920	2920	84
579	20231212	090100	498465	2915	2915	2915	2915	0
580	20231212	090000	498465	2915	2915	2915	2915	171