KissMeData/002920/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183800	28806195	2945	2945	2945	2945	140
3	20231220	183700	28806195	2945	2945	2945	2945	0
4	20231220	183600	28806195	2945	2945	2945	2945	0
5	20231220	183500	28806195	2945	2945	2945	2945	0
6	20231220	183400	28806195	2945	2945	2945	2945	0
7	20231220	183300	28806195	2945	2945	2945	2945	0
8	20231220	183200	28806195	2945	2945	2945	2945	0
9	20231220	183100	28806195	2945	2945	2945	2945	0
10	20231220	183000	28806195	2945	2945	2945	2945	0
11	20231220	182900	28806195	2945	2945	2945	2945	0
12	20231220	182800	28806195	2945	2945	2945	2945	0
13	20231220	182700	28806195	2945	2945	2945	2945	0
14	20231220	182600	28806195	2945	2945	2945	2945	0
15	20231220	182500	28806195	2945	2945	2945	2945	0
16	20231220	182400	28806195	2945	2945	2945	2945	0
17	20231220	182300	28806195	2945	2945	2945	2945	0
18	20231220	182200	28806195	2945	2945	2945	2945	0
19	20231220	182100	28806195	2945	2945	2945	2945	0
20	20231220	182000	28806195	2945	2945	2945	2945	0
21	20231220	181900	28806195	2945	2945	2945	2945	0
22	20231220	181800	28806195	2945	2945	2945	2945	0
23	20231220	181700	28806195	2945	2945	2945	2945	0
24	20231220	181600	28806195	2945	2945	2945	2945	0
25	20231220	181500	28806195	2945	2945	2945	2945	0
26	20231220	181400	28806195	2945	2945	2945	2945	0
27	20231220	181300	28806195	2945	2945	2945	2945	0
28	20231220	181200	28806195	2945	2945	2945	2945	0
29	20231220	181100	28806195	2945	2945	2945	2945	0
30	20231220	181000	28806195	2945	2945	2945	2945	0
31	20231220	180900	28806195	2945	2945	2945	2945	0
32	20231220	180800	28806195	2945	2945	2945	2945	140
33	20231220	180700	28806195	2945	2945	2945	2945	0
34	20231220	180600	28806195	2945	2945	2945	2945	0
35	20231220	180500	28806195	2945	2945	2945	2945	0
36	20231220	180400	28806195	2945	2945	2945	2945	0
37	20231220	180300	28806195	2945	2945	2945	2945	0
38	20231220	180200	28806195	2945	2945	2945	2945	0
39	20231220	180100	28806195	2945	2945	2945	2945	0
40	20231220	180000	28806195	2945	2945	2945	2945	0
41	20231220	175900	28806195	2945	2945	2945	2945	0
42	20231220	175800	28806195	2945	2945	2945	2945	0
43	20231220	175700	28806195	2945	2945	2945	2945	0
44	20231220	175600	28806195	2945	2945	2945	2945	0
45	20231220	175500	28806195	2945	2945	2945	2945	0
46	20231220	175400	28806195	2945	2945	2945	2945	0
47	20231220	175300	28806195	2945	2945	2945	2945	0
48	20231220	175200	28806195	2945	2945	2945	2945	0
49	20231220	175100	28806195	2945	2945	2945	2945	0
50	20231220	175000	28806195	2945	2945	2945	2945	0
51	20231220	174900	28806195	2945	2945	2945	2945	0
52	20231220	174800	28806195	2945	2945	2945	2945	0
53	20231220	174700	28806195	2945	2945	2945	2945	0
54	20231220	174600	28806195	2945	2945	2945	2945	0
55	20231220	174500	28806195	2945	2945	2945	2945	0
56	20231220	174400	28806195	2945	2945	2945	2945	0
57	20231220	174300	28806195	2945	2945	2945	2945	0
58	20231220	174200	28806195	2945	2945	2945	2945	0
59	20231220	174100	28806195	2945	2945	2945	2945	0
60	20231220	174000	28806195	2945	2945	2945	2945	0
61	20231220	173900	28806195	2945	2945	2945	2945	0
62	20231220	173800	28806195	2945	2945	2945	2945	140
63	20231220	173700	28806195	2945	2945	2945	2945	0
64	20231220	173600	28806195	2945	2945	2945	2945	0
65	20231220	173500	28806195	2945	2945	2945	2945	0
66	20231220	173400	28806195	2945	2945	2945	2945	0
67	20231220	173300	28806195	2945	2945	2945	2945	0
68	20231220	173200	28806195	2945	2945	2945	2945	0
69	20231220	173100	28806195	2945	2945	2945	2945	0
70	20231220	173000	28806195	2945	2945	2945	2945	0
71	20231220	172900	28806195	2945	2945	2945	2945	0
72	20231220	172800	28806195	2945	2945	2945	2945	0
73	20231220	172700	28806195	2945	2945	2945	2945	0
74	20231220	172600	28806195	2945	2945	2945	2945	0
75	20231220	172500	28806195	2945	2945	2945	2945	0
76	20231220	172400	28806195	2945	2945	2945	2945	0
77	20231220	172300	28806195	2945	2945	2945	2945	0
78	20231220	172200	28806195	2945	2945	2945	2945	0
79	20231220	172100	28806195	2945	2945	2945	2945	0
80	20231220	172000	28806195	2945	2945	2945	2945	0
81	20231220	171900	28806195	2945	2945	2945	2945	0
82	20231220	171800	28806195	2945	2945	2945	2945	0
83	20231220	171700	28806195	2945	2945	2945	2945	0
84	20231220	171600	28806195	2945	2945	2945	2945	0
85	20231220	171500	28806195	2945	2945	2945	2945	0
86	20231220	171400	28806195	2945	2945	2945	2945	0
87	20231220	171300	28806195	2945	2945	2945	2945	0
88	20231220	171200	28806195	2945	2945	2945	2945	0
89	20231220	171100	28806195	2945	2945	2945	2945	0
90	20231220	171000	28806195	2945	2945	2945	2945	0
91	20231220	170900	28806195	2945	2945	2945	2945	0
92	20231220	170800	28806195	2945	2945	2945	2945	140
93	20231220	170700	28806195	2945	2945	2945	2945	0
94	20231220	170600	28806195	2945	2945	2945	2945	0
95	20231220	170500	28806195	2945	2945	2945	2945	0
96	20231220	170400	28806195	2945	2945	2945	2945	0
97	20231220	170300	28806195	2945	2945	2945	2945	0
98	20231220	170200	28806195	2945	2945	2945	2945	0
99	20231220	170100	28806195	2945	2945	2945	2945	0
100	20231220	170000	28806195	2945	2945	2945	2945	0
101	20231220	165900	28806195	2945	2945	2945	2945	0
102	20231220	165800	28806195	2945	2945	2945	2945	0
103	20231220	165700	28806195	2945	2945	2945	2945	0
104	20231220	165600	28806195	2945	2945	2945	2945	0
105	20231220	165500	28806195	2945	2945	2945	2945	0
106	20231220	165400	28806195	2945	2945	2945	2945	0
107	20231220	165300	28806195	2945	2945	2945	2945	0
108	20231220	165200	28806195	2945	2945	2945	2945	0
109	20231220	165100	28806195	2945	2945	2945	2945	0
110	20231220	165000	28806195	2945	2945	2945	2945	0
111	20231220	164900	28806195	2945	2945	2945	2945	0
112	20231220	164800	28806195	2945	2945	2945	2945	0
113	20231220	164700	28806195	2945	2945	2945	2945	0
114	20231220	164600	28806195	2945	2945	2945	2945	0
115	20231220	164500	28806195	2945	2945	2945	2945	0
116	20231220	164400	28806195	2945	2945	2945	2945	0
117	20231220	164300	28806195	2945	2945	2945	2945	0
118	20231220	164200	28806195	2945	2945	2945	2945	0
119	20231220	164100	28806195	2945	2945	2945	2945	0
120	20231220	164000	28806195	2945	2945	2945	2945	0
121	20231220	163900	28806195	2945	2945	2945	2945	0
122	20231220	163800	28806195	2945	2945	2945	2945	140
123	20231220	163700	28806195	2945	2945	2945	2945	0
124	20231220	163600	28806195	2945	2945	2945	2945	0
125	20231220	163500	28806195	2945	2945	2945	2945	0
126	20231220	163400	28806195	2945	2945	2945	2945	0
127	20231220	163300	28806195	2945	2945	2945	2945	0
128	20231220	163200	28806195	2945	2945	2945	2945	0
129	20231220	163100	28806195	2945	2945	2945	2945	0
130	20231220	163000	28806195	2945	2945	2945	2945	0
131	20231220	162900	28806195	2945	2945	2945	2945	0
132	20231220	162800	28806195	2945	2945	2945	2945	0
133	20231220	162700	28806195	2945	2945	2945	2945	0
134	20231220	162600	28806195	2945	2945	2945	2945	0
135	20231220	162500	28806195	2945	2945	2945	2945	0
136	20231220	162400	28806195	2945	2945	2945	2945	0
137	20231220	162300	28806195	2945	2945	2945	2945	0
138	20231220	162200	28806195	2945	2945	2945	2945	0
139	20231220	162100	28806195	2945	2945	2945	2945	0
140	20231220	162000	28806195	2945	2945	2945	2945	0
141	20231220	161900	28806195	2945	2945	2945	2945	0
142	20231220	161800	28806195	2945	2945	2945	2945	0
143	20231220	161700	28806195	2945	2945	2945	2945	0
144	20231220	161600	28806195	2945	2945	2945	2945	0
145	20231220	161500	28806195	2945	2945	2945	2945	0
146	20231220	161400	28806195	2945	2945	2945	2945	0
147	20231220	161300	28806195	2945	2945	2945	2945	0
148	20231220	161200	28806195	2945	2945	2945	2945	0
149	20231220	161100	28806195	2945	2945	2945	2945	0
150	20231220	161000	28806195	2945	2945	2945	2945	0
151	20231220	160900	28806195	2945	2945	2945	2945	0
152	20231220	160800	28806195	2945	2945	2945	2945	140
153	20231220	160700	28806195	2945	2945	2945	2945	0
154	20231220	160600	28806195	2945	2945	2945	2945	0
155	20231220	160500	28806195	2945	2945	2945	2945	0
156	20231220	160400	28806195	2945	2945	2945	2945	0
157	20231220	160300	28806195	2945	2945	2945	2945	0
158	20231220	160200	28806195	2945	2945	2945	2945	0
159	20231220	160100	28806195	2945	2945	2945	2945	0
160	20231220	160000	28806195	2945	2945	2945	2945	0
161	20231220	155900	28806195	2945	2945	2945	2945	0
162	20231220	155800	28806195	2945	2945	2945	2945	0
163	20231220	155700	28806195	2945	2945	2945	2945	0
164	20231220	155600	28806195	2945	2945	2945	2945	0
165	20231220	155500	28806195	2945	2945	2945	2945	0
166	20231220	155400	28806195	2945	2945	2945	2945	0
167	20231220	155300	28806195	2945	2945	2945	2945	0
168	20231220	155200	28806195	2945	2945	2945	2945	0
169	20231220	155100	28806195	2945	2945	2945	2945	0
170	20231220	155000	28806195	2945	2945	2945	2945	0
171	20231220	154900	28806195	2945	2945	2945	2945	0
172	20231220	154800	28806195	2945	2945	2945	2945	0
173	20231220	154700	28806195	2945	2945	2945	2945	0
174	20231220	154600	28806195	2945	2945	2945	2945	0
175	20231220	154500	28806195	2945	2945	2945	2945	0
176	20231220	154400	28806195	2945	2945	2945	2945	0
177	20231220	154300	28806195	2945	2945	2945	2945	0
178	20231220	154200	28806195	2945	2945	2945	2945	0
179	20231220	154100	28806195	2945	2945	2945	2945	0
180	20231220	154000	28806195	2945	2945	2945	2945	0
181	20231220	153900	28806195	2945	2945	2945	2945	0
182	20231220	153800	28806195	2945	2945	2945	2945	140
183	20231220	153700	28806195	2945	2945	2945	2945	0
184	20231220	153600	28806195	2945	2945	2945	2945	0
185	20231220	153500	28806195	2945	2945	2945	2945	0
186	20231220	153400	28806195	2945	2945	2945	2945	0
187	20231220	153300	28806195	2945	2945	2945	2945	0
188	20231220	153200	28806195	2945	2945	2945	2945	0
189	20231220	153100	28806195	2945	2945	2945	2945	0
190	20231220	153000	28806195	2945	2945	2945	2945	140
191	20231220	152900	28393895	2945	2945	2945	2945	0
192	20231220	152800	28393895	2945	2945	2945	2945	0
193	20231220	152700	28393895	2945	2945	2945	2945	0
194	20231220	152600	28393895	2945	2945	2945	2945	0
195	20231220	152500	28393895	2945	2945	2945	2945	0
196	20231220	152400	28393895	2945	2945	2945	2945	0
197	20231220	152300	28393895	2945	2945	2945	2945	0
198	20231220	152200	28393895	2945	2945	2945	2945	0
199	20231220	152100	28393895	2945	2945	2945	2945	0
200	20231220	152000	28393895	2945	2945	2945	2945	0
201	20231220	151900	28393895	2945	2945	2945	2945	0
202	20231220	151800	28393895	2945	2945	2945	2945	2
203	20231220	151700	28388005	2945	2945	2945	2945	0
204	20231220	151600	28388005	2945	2945	2945	2945	7
205	20231220	151500	28367390	2945	2945	2945	2945	2
206	20231220	151400	28361500	2945	2945	2945	2945	0
207	20231220	151300	28361500	2945	2945	2945	2945	1
208	20231220	151200	28358555	2930	2930	2930	2930	0
209	20231220	151100	28358555	2930	2930	2930	2930	0
210	20231220	151000	28358555	2930	2930	2930	2930	0
211	20231220	150900	28358555	2930	2930	2930	2930	0
212	20231220	150800	28358555	2930	2930	2930	2930	0
213	20231220	150700	28358555	2930	2930	2930	2930	0
214	20231220	150600	28358555	2930	2930	2930	2930	0
215	20231220	150500	28358555	2930	2930	2930	2930	0
216	20231220	150400	28358555	2930	2930	2930	2930	0
217	20231220	150300	28358555	2930	2930	2930	2930	2
218	20231220	150200	28352695	2945	2945	2945	2945	18
219	20231220	150100	28299685	2945	2945	2945	2945	0
220	20231220	150000	28299685	2945	2945	2945	2945	5
221	20231220	145900	28284960	2945	2945	2945	2945	1
222	20231220	145800	28282015	2945	2945	2945	2945	0
223	20231220	145700	28282015	2945	2945	2945	2945	0
224	20231220	145600	28282015	2945	2945	2945	2945	2
225	20231220	145500	28276125	2945	2945	2945	2945	0
226	20231220	145400	28276125	2945	2945	2945	2945	0
227	20231220	145300	28276125	2945	2945	2945	2945	1
228	20231220	145200	28273180	2945	2945	2945	2945	0
229	20231220	145100	28273180	2945	2945	2945	2945	1
230	20231220	145000	28270235	2945	2945	2945	2945	0
231	20231220	144900	28270235	2945	2945	2945	2945	12
232	20231220	144800	28234895	2930	2930	2930	2930	0
233	20231220	144700	28234895	2930	2930	2930	2930	0
234	20231220	144600	28234895	2930	2945	2945	2930	186
235	20231220	144500	27689870	2930	2945	2945	2930	11
236	20231220	144400	27657625	2945	2945	2945	2945	0
237	20231220	144300	27657625	2945	2945	2945	2945	30
238	20231220	144200	27569275	2945	2945	2945	2945	1
239	20231220	144100	27566330	2945	2945	2945	2945	15
240	20231220	144000	27522155	2945	2940	2945	2940	511
241	20231220	143900	26017420	2940	2940	2940	2940	0
242	20231220	143800	26017420	2940	2940	2940	2940	12
243	20231220	143700	25982140	2940	2940	2940	2940	1
244	20231220	143600	25979200	2940	2930	2940	2930	328
245	20231220	143500	25018060	2940	2940	2940	2940	0
246	20231220	143400	25018060	2940	2940	2940	2940	1
247	20231220	143300	25015120	2940	2940	2940	2940	0
248	20231220	143200	25015120	2940	2940	2940	2940	1
249	20231220	143100	25012180	2940	2940	2940	2940	0
250	20231220	143000	25012180	2940	2940	2940	2940	0
251	20231220	142900	25012180	2940	2940	2940	2940	2
252	20231220	142800	25006300	2940	2940	2940	2940	0
253	20231220	142700	25006300	2940	2940	2940	2940	0
254	20231220	142600	25006300	2940	2940	2940	2940	1
255	20231220	142500	25003360	2940	2940	2940	2940	0
256	20231220	142400	25003360	2940	2940	2940	2940	0
257	20231220	142300	25003360	2940	2940	2940	2940	1
258	20231220	142200	25000420	2940	2940	2940	2940	0
259	20231220	142100	25000420	2940	2940	2940	2940	1
260	20231220	142000	24997480	2940	2940	2940	2940	0
261	20231220	141900	24997480	2940	2940	2940	2940	0
262	20231220	141800	24997480	2940	2940	2940	2940	1
263	20231220	141700	24994540	2940	2940	2940	2940	0
264	20231220	141600	24994540	2940	2940	2940	2940	0
265	20231220	141500	24994540	2940	2940	2940	2940	1
266	20231220	141400	24991600	2940	2940	2940	2940	50
267	20231220	141300	24844600	2940	2940	2940	2940	0
268	20231220	141200	24844600	2940	2940	2940	2940	1
269	20231220	141100	24841660	2940	2940	2940	2940	0
270	20231220	141000	24841660	2940	2940	2940	2940	1
271	20231220	140900	24838720	2940	2940	2940	2940	0
272	20231220	140800	24838720	2940	2940	2940	2940	0
273	20231220	140700	24838720	2940	2940	2940	2940	1
274	20231220	140600	24835780	2940	2940	2940	2940	0
275	20231220	140500	24835780	2940	2940	2940	2940	0
276	20231220	140400	24835780	2940	2940	2940	2940	2
277	20231220	140300	24829900	2940	2940	2940	2940	0
278	20231220	140200	24829900	2940	2940	2940	2940	0
279	20231220	140100	24829900	2940	2940	2940	2940	2
280	20231220	140000	24824020	2940	2940	2940	2940	0
281	20231220	135900	24824020	2940	2940	2940	2940	1
282	20231220	135800	24821080	2940	2940	2940	2940	0
283	20231220	135700	24821080	2940	2940	2940	2940	0
284	20231220	135600	24821080	2940	2940	2940	2940	5
285	20231220	135500	24806380	2930	2930	2930	2930	0
286	20231220	135400	24806380	2930	2930	2930	2930	0
287	20231220	135300	24806380	2930	2930	2930	2930	0
288	20231220	135200	24806380	2930	2940	2940	2930	174
289	20231220	135100	24295760	2940	2940	2940	2940	0
290	20231220	135000	24295760	2940	2940	2940	2940	0
291	20231220	134900	24295760	2940	2940	2940	2940	0
292	20231220	134800	24295760	2940	2945	2945	2940	2
293	20231220	134700	24289875	2945	2945	2945	2945	0
294	20231220	134600	24289875	2945	2945	2945	2945	0
295	20231220	134500	24289875	2945	2945	2945	2945	2
296	20231220	134400	24283985	2945	2945	2945	2945	0
297	20231220	134300	24283985	2945	2945	2945	2945	0
298	20231220	134200	24283985	2945	2945	2945	2945	1
299	20231220	134100	24281040	2945	2945	2945	2945	0
300	20231220	134000	24281040	2945	2945	2945	2945	1
301	20231220	133900	24278095	2945	2945	2945	2945	0
302	20231220	133800	24278095	2945	2945	2945	2945	0
303	20231220	133700	24278095	2945	2945	2945	2945	1
304	20231220	133600	24275150	2940	2940	2940	2940	16
305	20231220	133500	24228110	2940	2940	2940	2940	0
306	20231220	133400	24228110	2940	2940	2940	2940	1
307	20231220	133300	24225170	2940	2940	2940	2940	0
308	20231220	133200	24225170	2940	2940	2940	2940	0
309	20231220	133100	24225170	2940	2940	2940	2940	3
310	20231220	133000	24216350	2935	2935	2935	2935	2
311	20231220	132900	24210480	2935	2935	2935	2935	0
312	20231220	132800	24210480	2935	2935	2935	2935	300
313	20231220	132700	23329980	2940	2940	2940	2940	2
314	20231220	132600	23324100	2940	2940	2940	2940	138
315	20231220	132500	22918380	2940	2940	2940	2940	0
316	20231220	132400	22918380	2940	2940	2940	2940	363
317	20231220	132300	21851160	2940	2940	2940	2940	1
318	20231220	132200	21848220	2940	2940	2940	2940	0
319	20231220	132100	21848220	2940	2940	2940	2940	0
320	20231220	132000	21848220	2940	2940	2940	2940	1
321	20231220	131900	21845280	2940	2940	2940	2940	0
322	20231220	131800	21845280	2940	2940	2940	2940	1
323	20231220	131700	21842340	2940	2940	2940	2940	0
324	20231220	131600	21842340	2940	2940	2940	2940	0
325	20231220	131500	21842340	2940	2940	2940	2940	1
326	20231220	131400	21839400	2940	2940	2940	2940	0
327	20231220	131300	21839400	2940	2940	2940	2940	0
328	20231220	131200	21839400	2940	2940	2940	2940	1
329	20231220	131100	21836460	2940	2940	2940	2940	0
330	20231220	131000	21836460	2940	2940	2940	2940	14
331	20231220	130900	21795300	2940	2940	2940	2940	1
332	20231220	130800	21792360	2940	2940	2940	2940	5
333	20231220	130700	21777660	2945	2945	2945	2945	1
334	20231220	130600	21774715	2950	2950	2950	2950	0
335	20231220	130500	21774715	2950	2950	2950	2950	0
336	20231220	130400	21774715	2950	2950	2950	2950	1
337	20231220	130300	21771765	2950	2950	2950	2950	0
338	20231220	130200	21771765	2950	2950	2950	2950	0
339	20231220	130100	21771765	2950	2950	2950	2950	2
340	20231220	130000	21765865	2950	2950	2950	2950	0
341	20231220	125900	21765865	2950	2950	2950	2950	2
342	20231220	125800	21759965	2950	2950	2950	2950	0
343	20231220	125700	21759965	2950	2950	2950	2950	0
344	20231220	125600	21759965	2950	2950	2950	2950	2
345	20231220	125500	21754065	2950	2950	2950	2950	0
346	20231220	125400	21754065	2950	2950	2950	2950	0
347	20231220	125300	21754065	2950	2950	2950	2950	1
348	20231220	125200	21751115	2945	2945	2945	2945	0
349	20231220	125100	21751115	2945	2945	2945	2945	0
350	20231220	125000	21751115	2945	2945	2945	2945	0
351	20231220	124900	21751115	2945	2945	2945	2945	0
352	20231220	124800	21751115	2945	2945	2945	2945	1
353	20231220	124700	21748170	2945	2945	2945	2945	0
354	20231220	124600	21748170	2945	2945	2945	2945	0
355	20231220	124500	21748170	2945	2945	2945	2945	1
356	20231220	124400	21745225	2945	2945	2945	2945	0
357	20231220	124300	21745225	2945	2945	2945	2945	0
358	20231220	124200	21745225	2945	2945	2945	2945	1
359	20231220	124100	21742280	2945	2945	2945	2945	0
360	20231220	124000	21742280	2945	2945	2945	2945	0
361	20231220	123900	21742280	2945	2945	2945	2945	1
362	20231220	123800	21739335	2945	2945	2945	2945	0
363	20231220	123700	21739335	2945	2945	2945	2945	0
364	20231220	123600	21739335	2945	2945	2945	2945	1
365	20231220	123500	21736390	2945	2945	2945	2945	0
366	20231220	123400	21736390	2945	2945	2945	2945	0
367	20231220	123300	21736390	2945	2945	2945	2945	1
368	20231220	123200	21733445	2945	2945	2945	2945	0
369	20231220	123100	21733445	2945	2945	2945	2945	0
370	20231220	123000	21733445	2945	2945	2945	2945	560
371	20231220	122900	20084245	2945	2945	2945	2945	6
372	20231220	122800	20066575	2945	2945	2945	2945	0
373	20231220	122700	20066575	2945	2945	2945	2945	0
374	20231220	122600	20066575	2945	2945	2945	2945	1
375	20231220	122500	20063630	2945	2945	2945	2945	0
376	20231220	122400	20063630	2945	2945	2945	2945	0
377	20231220	122300	20063630	2945	2945	2945	2945	1
378	20231220	122200	20060685	2950	2950	2950	2950	0
379	20231220	122100	20060685	2950	2950	2950	2950	0
380	20231220	122000	20060685	2950	2950	2950	2950	1
381	20231220	121900	20057735	2950	2950	2950	2950	0
382	20231220	121800	20057735	2950	2950	2950	2950	1
383	20231220	121700	20054785	2950	2950	2950	2950	0
384	20231220	121600	20054785	2950	2950	2950	2950	0
385	20231220	121500	20054785	2950	2950	2950	2950	1
386	20231220	121400	20051835	2955	2955	2955	2955	0
387	20231220	121300	20051835	2955	2955	2955	2955	0
388	20231220	121200	20051835	2955	2955	2955	2955	1
389	20231220	121100	20048880	2955	2955	2955	2955	0
390	20231220	121000	20048880	2955	2955	2955	2955	0
391	20231220	120900	20048880	2955	2955	2955	2955	1
392	20231220	120800	20045925	2955	2955	2955	2955	0
393	20231220	120700	20045925	2955	2955	2955	2955	1
394	20231220	120600	20042970	2955	2955	2955	2955	0
395	20231220	120500	20042970	2955	2955	2955	2955	0
396	20231220	120400	20042970	2955	2955	2955	2955	1
397	20231220	120300	20040015	2955	2955	2955	2955	0
398	20231220	120200	20040015	2955	2955	2955	2955	0
399	20231220	120100	20040015	2955	2955	2955	2955	1
400	20231220	120000	20037060	2955	2955	2955	2955	0
401	20231220	115900	20037060	2955	2955	2955	2955	1
402	20231220	115800	20034105	2955	2955	2955	2955	0
403	20231220	115700	20034105	2955	2955	2955	2955	5
404	20231220	115600	20019330	2935	2950	2950	2935	369
405	20231220	115500	18936225	2950	2950	2950	2950	0
406	20231220	115400	18936225	2950	2950	2950	2950	1
407	20231220	115300	18933275	2950	2950	2950	2950	0
408	20231220	115200	18933275	2950	2950	2950	2950	0
409	20231220	115100	18933275	2950	2950	2950	2950	1
410	20231220	115000	18930325	2950	2950	2950	2950	6
411	20231220	114900	18912625	2955	2955	2955	2955	5
412	20231220	114800	18897850	2965	2965	2965	2965	1
413	20231220	114700	18894885	2965	2965	2965	2965	0
414	20231220	114600	18894885	2965	2965	2965	2965	0
415	20231220	114500	18894885	2965	2965	2965	2965	1
416	20231220	114400	18891920	2970	2960	2980	2960	1383
417	20231220	114300	14786700	2960	2955	2960	2955	420
418	20231220	114200	13544435	2950	2950	2950	2950	279
419	20231220	114100	12721385	2950	2950	2950	2950	205
420	20231220	114000	12116635	2950	2935	2950	2935	1163
421	20231220	113900	8693265	2935	2935	2935	2935	0
422	20231220	113800	8693265	2935	2935	2935	2935	0
423	20231220	113700	8693265	2935	2935	2935	2935	0
424	20231220	113600	8693265	2935	2935	2935	2935	0
425	20231220	113500	8693265	2935	2935	2935	2935	0
426	20231220	113400	8693265	2935	2935	2935	2935	0
427	20231220	113300	8693265	2935	2935	2935	2935	0
428	20231220	113200	8693265	2935	2935	2935	2935	0
429	20231220	113100	8693265	2935	2935	2935	2935	0
430	20231220	113000	8693265	2935	2935	2935	2935	2
431	20231220	112900	8687395	2935	2935	2935	2935	0
432	20231220	112800	8687395	2935	2935	2935	2935	0
433	20231220	112700	8687395	2935	2935	2935	2935	60
434	20231220	112600	8511295	2935	2935	2935	2935	0
435	20231220	112500	8511295	2935	2935	2935	2935	0
436	20231220	112400	8511295	2935	2935	2935	2935	0
437	20231220	112300	8511295	2935	2935	2935	2935	0
438	20231220	112200	8511295	2935	2935	2935	2935	0
439	20231220	112100	8511295	2935	2935	2935	2935	5
440	20231220	112000	8496620	2930	2925	2930	2925	491
441	20231220	111900	7058015	2925	2930	2930	2925	238
442	20231220	111800	6361615	2930	2930	2930	2930	0
443	20231220	111700	6361615	2930	2930	2930	2930	0
444	20231220	111600	6361615	2930	2930	2930	2930	0
445	20231220	111500	6361615	2930	2930	2930	2930	0
446	20231220	111400	6361615	2930	2930	2930	2930	0
447	20231220	111300	6361615	2930	2930	2930	2930	0
448	20231220	111200	6361615	2930	2930	2930	2930	0
449	20231220	111100	6361615	2930	2930	2930	2930	0
450	20231220	111000	6361615	2930	2930	2930	2930	0
451	20231220	110900	6361615	2930	2930	2930	2930	0
452	20231220	110800	6361615	2930	2930	2930	2930	0
453	20231220	110700	6361615	2930	2930	2930	2930	0
454	20231220	110600	6361615	2930	2930	2930	2930	0
455	20231220	110500	6361615	2930	2930	2930	2930	0
456	20231220	110400	6361615	2930	2930	2930	2930	0
457	20231220	110300	6361615	2930	2930	2930	2930	0
458	20231220	110200	6361615	2930	2930	2930	2930	0
459	20231220	110100	6361615	2930	2930	2930	2930	5
460	20231220	110000	6346965	2925	2925	2925	2925	20
461	20231220	105900	6288465	2930	2930	2930	2930	0
462	20231220	105800	6288465	2930	2930	2930	2930	0
463	20231220	105700	6288465	2930	2930	2930	2930	0
464	20231220	105600	6288465	2930	2930	2930	2930	0
465	20231220	105500	6288465	2930	2930	2930	2930	0
466	20231220	105400	6288465	2930	2930	2930	2930	0
467	20231220	105300	6288465	2930	2930	2930	2930	0
468	20231220	105200	6288465	2930	2930	2930	2930	0
469	20231220	105100	6288465	2930	2930	2930	2930	0
470	20231220	105000	6288465	2930	2930	2930	2930	0
471	20231220	104900	6288465	2930	2930	2930	2930	0
472	20231220	104800	6288465	2930	2930	2930	2930	0
473	20231220	104700	6288465	2930	2930	2930	2930	0
474	20231220	104600	6288465	2930	2930	2930	2930	0
475	20231220	104500	6288465	2930	2930	2930	2930	0
476	20231220	104400	6288465	2930	2930	2930	2930	0
477	20231220	104300	6288465	2930	2930	2930	2930	0
478	20231220	104200	6288465	2930	2930	2930	2930	0
479	20231220	104100	6288465	2930	2930	2930	2930	0
480	20231220	104000	6288465	2930	2930	2930	2930	0
481	20231220	103900	6288465	2930	2930	2930	2930	0
482	20231220	103800	6288465	2930	2930	2930	2930	0
483	20231220	103700	6288465	2930	2930	2930	2930	0
484	20231220	103600	6288465	2930	2930	2930	2930	0
485	20231220	103500	6288465	2930	2930	2930	2930	0
486	20231220	103400	6288465	2930	2930	2930	2930	0
487	20231220	103300	6288465	2930	2930	2930	2930	100
488	20231220	103200	5995465	2930	2930	2930	2930	154
489	20231220	103100	5544245	2930	2920	2930	2920	341
490	20231220	103000	4548495	2930	2930	2930	2930	9
491	20231220	102900	4522125	2920	2930	2930	2920	36
492	20231220	102800	4416900	2925	2925	2925	2925	0
493	20231220	102700	4416900	2925	2925	2925	2925	0
494	20231220	102600	4416900	2925	2925	2925	2925	0
495	20231220	102500	4416900	2925	2925	2925	2925	0
496	20231220	102400	4416900	2925	2925	2925	2925	0
497	20231220	102300	4416900	2925	2925	2925	2925	0
498	20231220	102200	4416900	2925	2925	2925	2925	0
499	20231220	102100	4416900	2925	2925	2925	2925	0
500	20231220	102000	4416900	2925	2925	2925	2925	0
501	20231220	101900	4416900	2925	2925	2925	2925	0
502	20231220	101800	4416900	2925	2925	2925	2925	0
503	20231220	101700	4416900	2925	2925	2925	2925	0
504	20231220	101600	4416900	2925	2925	2925	2925	0
505	20231220	101500	4416900	2925	2925	2925	2925	0
506	20231220	101400	4416900	2925	2925	2925	2925	0
507	20231220	101300	4416900	2925	2925	2925	2925	0
508	20231220	101200	4416900	2925	2925	2925	2925	0
509	20231220	101100	4416900	2925	2925	2925	2925	0
510	20231220	101000	4416900	2925	2925	2925	2925	0
511	20231220	100900	4416900	2925	2925	2925	2925	0
512	20231220	100800	4416900	2925	2925	2925	2925	0
513	20231220	100700	4416900	2925	2925	2925	2925	50
514	20231220	100600	4270650	2925	2925	2925	2925	0
515	20231220	100500	4270650	2925	2925	2925	2925	15
516	20231220	100400	4226775	2925	2925	2925	2925	342
517	20231220	100300	3226425	2930	2930	2930	2930	11
518	20231220	100200	3194195	2930	2930	2930	2930	0
519	20231220	100100	3194195	2930	2930	2930	2930	500
520	20231220	100000	1729195	2930	2930	2930	2930	0
521	20231220	095900	1729195	2930	2930	2930	2930	0
522	20231220	095800	1729195	2930	2930	2930	2930	0
523	20231220	095700	1729195	2930	2930	2930	2930	0
524	20231220	095600	1729195	2930	2930	2930	2930	0
525	20231220	095500	1729195	2930	2930	2930	2930	0
526	20231220	095400	1729195	2930	2930	2930	2930	0
527	20231220	095300	1729195	2930	2930	2930	2930	0
528	20231220	095200	1729195	2930	2930	2930	2930	0
529	20231220	095100	1729195	2930	2930	2930	2930	5
530	20231220	095000	1714545	2920	2920	2920	2920	0
531	20231220	094900	1714545	2920	2920	2920	2920	0
532	20231220	094800	1714545	2920	2920	2920	2920	23
533	20231220	094700	1647385	2925	2925	2925	2925	0
534	20231220	094600	1647385	2925	2925	2925	2925	0
535	20231220	094500	1647385	2925	2925	2925	2925	0
536	20231220	094400	1647385	2925	2925	2925	2925	0
537	20231220	094300	1647385	2925	2925	2925	2925	0
538	20231220	094200	1647385	2925	2925	2925	2925	0
539	20231220	094100	1647385	2925	2925	2925	2925	0
540	20231220	094000	1647385	2925	2925	2925	2925	0
541	20231220	093900	1647385	2925	2925	2925	2925	0
542	20231220	093800	1647385	2925	2925	2925	2925	9
543	20231220	093700	1621060	2925	2925	2925	2925	0
544	20231220	093600	1621060	2925	2925	2925	2925	75
545	20231220	093500	1401685	2920	2920	2920	2920	0
546	20231220	093400	1401685	2920	2920	2920	2920	0
547	20231220	093300	1401685	2920	2920	2920	2920	0
548	20231220	093200	1401685	2920	2925	2925	2920	359
549	20231220	093100	353155	2920	2920	2920	2920	0
550	20231220	093000	353155	2920	2920	2920	2920	0
551	20231220	092900	353155	2920	2920	2920	2920	10
552	20231220	092800	323955	2920	2920	2920	2920	0
553	20231220	092700	323955	2920	2920	2920	2920	0
554	20231220	092600	323955	2920	2920	2920	2920	0
555	20231220	092500	323955	2920	2920	2920	2920	0
556	20231220	092400	323955	2920	2920	2920	2920	0
557	20231220	092300	323955	2920	2920	2920	2920	33
558	20231220	092200	227595	2930	2930	2930	2930	0
559	20231220	092100	227595	2930	2930	2930	2930	0
560	20231220	092000	227595	2930	2930	2930	2930	0
561	20231220	091900	227595	2930	2930	2930	2930	0
562	20231220	091800	227595	2930	2930	2930	2930	0
563	20231220	091700	227595	2930	2930	2930	2930	0
564	20231220	091600	227595	2930	2930	2930	2930	0
565	20231220	091500	227595	2930	2930	2930	2930	0
566	20231220	091400	227595	2930	2930	2930	2930	0
567	20231220	091300	227595	2930	2930	2930	2930	0
568	20231220	091200	227595	2930	2930	2930	2930	0
569	20231220	091100	227595	2930	2930	2930	2930	0
570	20231220	091000	227595	2930	2930	2930	2930	0
571	20231220	090900	227595	2930	2930	2930	2930	0
572	20231220	090800	227595	2930	2930	2930	2930	10
573	20231220	090700	198295	2915	2915	2915	2915	0
574	20231220	090600	198295	2915	2915	2915	2915	0
575	20231220	090500	198295	2915	2915	2915	2915	0
576	20231220	090400	198295	2915	2915	2915	2915	0
577	20231220	090300	198295	2915	2920	2920	2915	32
578	20231220	090200	104990	2925	2925	2925	2925	0
579	20231220	090100	104990	2925	2925	2925	2925	5
580	20231220	090000	90365	2915	2915	2915	2915	31