KissMeData/002920/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183800	12487430	2935	2935	2935	2935	313
3	20231213	183700	12487430	2935	2935	2935	2935	0
4	20231213	183600	12487430	2935	2935	2935	2935	0
5	20231213	183500	12487430	2935	2935	2935	2935	0
6	20231213	183400	12487430	2935	2935	2935	2935	0
7	20231213	183300	12487430	2935	2935	2935	2935	0
8	20231213	183200	12487430	2935	2935	2935	2935	0
9	20231213	183100	12487430	2935	2935	2935	2935	0
10	20231213	183000	12487430	2935	2935	2935	2935	0
11	20231213	182900	12487430	2935	2935	2935	2935	0
12	20231213	182800	12487430	2935	2935	2935	2935	0
13	20231213	182700	12487430	2935	2935	2935	2935	0
14	20231213	182600	12487430	2935	2935	2935	2935	0
15	20231213	182500	12487430	2935	2935	2935	2935	0
16	20231213	182400	12487430	2935	2935	2935	2935	0
17	20231213	182300	12487430	2935	2935	2935	2935	0
18	20231213	182200	12487430	2935	2935	2935	2935	0
19	20231213	182100	12487430	2935	2935	2935	2935	0
20	20231213	182000	12487430	2935	2935	2935	2935	0
21	20231213	181900	12487430	2935	2935	2935	2935	0
22	20231213	181800	12487430	2935	2935	2935	2935	0
23	20231213	181700	12487430	2935	2935	2935	2935	0
24	20231213	181600	12487430	2935	2935	2935	2935	0
25	20231213	181500	12487430	2935	2935	2935	2935	0
26	20231213	181400	12487430	2935	2935	2935	2935	0
27	20231213	181300	12487430	2935	2935	2935	2935	0
28	20231213	181200	12487430	2935	2935	2935	2935	0
29	20231213	181100	12487430	2935	2935	2935	2935	0
30	20231213	181000	12487430	2935	2935	2935	2935	0
31	20231213	180900	12487430	2935	2935	2935	2935	0
32	20231213	180800	12487430	2935	2935	2935	2935	313
33	20231213	180700	12487430	2935	2935	2935	2935	0
34	20231213	180600	12487430	2935	2935	2935	2935	0
35	20231213	180500	12487430	2935	2935	2935	2935	0
36	20231213	180400	12487430	2935	2935	2935	2935	0
37	20231213	180300	12487430	2935	2935	2935	2935	0
38	20231213	180200	12487430	2935	2935	2935	2935	0
39	20231213	180100	12487430	2935	2935	2935	2935	0
40	20231213	180000	12487430	2935	2935	2935	2935	0
41	20231213	175900	12487430	2935	2935	2935	2935	0
42	20231213	175800	12487430	2935	2935	2935	2935	0
43	20231213	175700	12487430	2935	2935	2935	2935	0
44	20231213	175600	12487430	2935	2935	2935	2935	0
45	20231213	175500	12487430	2935	2935	2935	2935	0
46	20231213	175400	12487430	2935	2935	2935	2935	0
47	20231213	175300	12487430	2935	2935	2935	2935	0
48	20231213	175200	12487430	2935	2935	2935	2935	0
49	20231213	175100	12487430	2935	2935	2935	2935	0
50	20231213	175000	12487430	2935	2935	2935	2935	0
51	20231213	174900	12487430	2935	2935	2935	2935	0
52	20231213	174800	12487430	2935	2935	2935	2935	0
53	20231213	174700	12487430	2935	2935	2935	2935	0
54	20231213	174600	12487430	2935	2935	2935	2935	0
55	20231213	174500	12487430	2935	2935	2935	2935	0
56	20231213	174400	12487430	2935	2935	2935	2935	0
57	20231213	174300	12487430	2935	2935	2935	2935	0
58	20231213	174200	12487430	2935	2935	2935	2935	0
59	20231213	174100	12487430	2935	2935	2935	2935	0
60	20231213	174000	12487430	2935	2935	2935	2935	0
61	20231213	173900	12487430	2935	2935	2935	2935	0
62	20231213	173800	12487430	2935	2935	2935	2935	313
63	20231213	173700	12487430	2935	2935	2935	2935	0
64	20231213	173600	12487430	2935	2935	2935	2935	0
65	20231213	173500	12487430	2935	2935	2935	2935	0
66	20231213	173400	12487430	2935	2935	2935	2935	0
67	20231213	173300	12487430	2935	2935	2935	2935	0
68	20231213	173200	12487430	2935	2935	2935	2935	0
69	20231213	173100	12487430	2935	2935	2935	2935	0
70	20231213	173000	12487430	2935	2935	2935	2935	0
71	20231213	172900	12487430	2935	2935	2935	2935	0
72	20231213	172800	12487430	2935	2935	2935	2935	0
73	20231213	172700	12487430	2935	2935	2935	2935	0
74	20231213	172600	12487430	2935	2935	2935	2935	0
75	20231213	172500	12487430	2935	2935	2935	2935	0
76	20231213	172400	12487430	2935	2935	2935	2935	0
77	20231213	172300	12487430	2935	2935	2935	2935	0
78	20231213	172200	12487430	2935	2935	2935	2935	0
79	20231213	172100	12487430	2935	2935	2935	2935	0
80	20231213	172000	12487430	2935	2935	2935	2935	0
81	20231213	171900	12487430	2935	2935	2935	2935	0
82	20231213	171800	12487430	2935	2935	2935	2935	0
83	20231213	171700	12487430	2935	2935	2935	2935	0
84	20231213	171600	12487430	2935	2935	2935	2935	0
85	20231213	171500	12487430	2935	2935	2935	2935	0
86	20231213	171400	12487430	2935	2935	2935	2935	0
87	20231213	171300	12487430	2935	2935	2935	2935	0
88	20231213	171200	12487430	2935	2935	2935	2935	0
89	20231213	171100	12487430	2935	2935	2935	2935	0
90	20231213	171000	12487430	2935	2935	2935	2935	0
91	20231213	170900	12487430	2935	2935	2935	2935	0
92	20231213	170800	12487430	2935	2935	2935	2935	313
93	20231213	170700	12487430	2935	2935	2935	2935	0
94	20231213	170600	12487430	2935	2935	2935	2935	0
95	20231213	170500	12487430	2935	2935	2935	2935	0
96	20231213	170400	12487430	2935	2935	2935	2935	0
97	20231213	170300	12487430	2935	2935	2935	2935	0
98	20231213	170200	12487430	2935	2935	2935	2935	0
99	20231213	170100	12487430	2935	2935	2935	2935	0
100	20231213	170000	12487430	2935	2935	2935	2935	0
101	20231213	165900	12487430	2935	2935	2935	2935	0
102	20231213	165800	12487430	2935	2935	2935	2935	0
103	20231213	165700	12487430	2935	2935	2935	2935	0
104	20231213	165600	12487430	2935	2935	2935	2935	0
105	20231213	165500	12487430	2935	2935	2935	2935	0
106	20231213	165400	12487430	2935	2935	2935	2935	0
107	20231213	165300	12487430	2935	2935	2935	2935	0
108	20231213	165200	12487430	2935	2935	2935	2935	0
109	20231213	165100	12487430	2935	2935	2935	2935	0
110	20231213	165000	12487430	2935	2935	2935	2935	0
111	20231213	164900	12487430	2935	2935	2935	2935	0
112	20231213	164800	12487430	2935	2935	2935	2935	0
113	20231213	164700	12487430	2935	2935	2935	2935	0
114	20231213	164600	12487430	2935	2935	2935	2935	0
115	20231213	164500	12487430	2935	2935	2935	2935	0
116	20231213	164400	12487430	2935	2935	2935	2935	0
117	20231213	164300	12487430	2935	2935	2935	2935	0
118	20231213	164200	12487430	2935	2935	2935	2935	0
119	20231213	164100	12487430	2935	2935	2935	2935	0
120	20231213	164000	12487430	2935	2935	2935	2935	0
121	20231213	163900	12487430	2935	2935	2935	2935	0
122	20231213	163800	12487430	2935	2935	2935	2935	313
123	20231213	163700	12487430	2935	2935	2935	2935	0
124	20231213	163600	12487430	2935	2935	2935	2935	0
125	20231213	163500	12487430	2935	2935	2935	2935	0
126	20231213	163400	12487430	2935	2935	2935	2935	0
127	20231213	163300	12487430	2935	2935	2935	2935	0
128	20231213	163200	12487430	2935	2935	2935	2935	0
129	20231213	163100	12487430	2935	2935	2935	2935	0
130	20231213	163000	12487430	2935	2935	2935	2935	0
131	20231213	162900	12487430	2935	2935	2935	2935	0
132	20231213	162800	12487430	2935	2935	2935	2935	0
133	20231213	162700	12487430	2935	2935	2935	2935	0
134	20231213	162600	12487430	2935	2935	2935	2935	0
135	20231213	162500	12487430	2935	2935	2935	2935	0
136	20231213	162400	12487430	2935	2935	2935	2935	0
137	20231213	162300	12487430	2935	2935	2935	2935	0
138	20231213	162200	12487430	2935	2935	2935	2935	0
139	20231213	162100	12487430	2935	2935	2935	2935	0
140	20231213	162000	12487430	2935	2935	2935	2935	0
141	20231213	161900	12487430	2935	2935	2935	2935	0
142	20231213	161800	12487430	2935	2935	2935	2935	0
143	20231213	161700	12487430	2935	2935	2935	2935	0
144	20231213	161600	12487430	2935	2935	2935	2935	0
145	20231213	161500	12487430	2935	2935	2935	2935	0
146	20231213	161400	12487430	2935	2935	2935	2935	0
147	20231213	161300	12487430	2935	2935	2935	2935	0
148	20231213	161200	12487430	2935	2935	2935	2935	0
149	20231213	161100	12487430	2935	2935	2935	2935	0
150	20231213	161000	12487430	2935	2935	2935	2935	0
151	20231213	160900	12487430	2935	2935	2935	2935	0
152	20231213	160800	12487430	2935	2935	2935	2935	313
153	20231213	160700	12487430	2935	2935	2935	2935	0
154	20231213	160600	12487430	2935	2935	2935	2935	0
155	20231213	160500	12487430	2935	2935	2935	2935	0
156	20231213	160400	12487430	2935	2935	2935	2935	0
157	20231213	160300	12487430	2935	2935	2935	2935	0
158	20231213	160200	12487430	2935	2935	2935	2935	0
159	20231213	160100	12487430	2935	2935	2935	2935	0
160	20231213	160000	12487430	2935	2935	2935	2935	0
161	20231213	155900	12487430	2935	2935	2935	2935	0
162	20231213	155800	12487430	2935	2935	2935	2935	0
163	20231213	155700	12487430	2935	2935	2935	2935	0
164	20231213	155600	12487430	2935	2935	2935	2935	0
165	20231213	155500	12487430	2935	2935	2935	2935	0
166	20231213	155400	12487430	2935	2935	2935	2935	0
167	20231213	155300	12487430	2935	2935	2935	2935	0
168	20231213	155200	12487430	2935	2935	2935	2935	0
169	20231213	155100	12487430	2935	2935	2935	2935	0
170	20231213	155000	12487430	2935	2935	2935	2935	0
171	20231213	154900	12487430	2935	2935	2935	2935	0
172	20231213	154800	12487430	2935	2935	2935	2935	0
173	20231213	154700	12487430	2935	2935	2935	2935	0
174	20231213	154600	12487430	2935	2935	2935	2935	0
175	20231213	154500	12487430	2935	2935	2935	2935	0
176	20231213	154400	12487430	2935	2935	2935	2935	0
177	20231213	154300	12487430	2935	2935	2935	2935	0
178	20231213	154200	12487430	2935	2935	2935	2935	0
179	20231213	154100	12487430	2935	2935	2935	2935	0
180	20231213	154000	12487430	2935	2935	2935	2935	0
181	20231213	153900	12487430	2935	2935	2935	2935	0
182	20231213	153800	12487430	2935	2935	2935	2935	313
183	20231213	153700	12487430	2935	2935	2935	2935	0
184	20231213	153600	12487430	2935	2935	2935	2935	0
185	20231213	153500	12487430	2935	2935	2935	2935	0
186	20231213	153400	12487430	2935	2935	2935	2935	0
187	20231213	153300	12487430	2935	2935	2935	2935	0
188	20231213	153200	12487430	2935	2935	2935	2935	0
189	20231213	153100	12487430	2935	2935	2935	2935	0
190	20231213	153000	12487430	2935	2935	2935	2935	313
191	20231213	152900	11568775	2930	2930	2930	2930	0
192	20231213	152800	11568775	2930	2930	2930	2930	0
193	20231213	152700	11568775	2930	2930	2930	2930	0
194	20231213	152600	11568775	2930	2930	2930	2930	0
195	20231213	152500	11568775	2930	2930	2930	2930	0
196	20231213	152400	11568775	2930	2930	2930	2930	0
197	20231213	152300	11568775	2930	2930	2930	2930	0
198	20231213	152200	11568775	2930	2930	2930	2930	0
199	20231213	152100	11568775	2930	2930	2930	2930	0
200	20231213	152000	11568775	2930	2930	2930	2930	0
201	20231213	151900	11568775	2930	2930	2930	2930	0
202	20231213	151800	11568775	2930	2930	2930	2930	20
203	20231213	151700	11510175	2930	2930	2930	2930	0
204	20231213	151600	11510175	2930	2930	2930	2930	20
205	20231213	151500	11451575	2930	2930	2930	2930	60
206	20231213	151400	11275775	2930	2930	2930	2930	30
207	20231213	151300	11187875	2930	2930	2930	2930	70
208	20231213	151200	10982775	2935	2935	2935	2935	0
209	20231213	151100	10982775	2935	2935	2935	2935	10
210	20231213	151000	10953425	2930	2930	2930	2930	0
211	20231213	150900	10953425	2930	2930	2930	2930	43
212	20231213	150800	10827435	2930	2930	2930	2930	0
213	20231213	150700	10827435	2930	2930	2930	2930	0
214	20231213	150600	10827435	2930	2930	2930	2930	0
215	20231213	150500	10827435	2930	2930	2930	2930	0
216	20231213	150400	10827435	2930	2930	2930	2930	0
217	20231213	150300	10827435	2930	2930	2930	2930	0
218	20231213	150200	10827435	2930	2930	2930	2930	0
219	20231213	150100	10827435	2930	2930	2930	2930	0
220	20231213	150000	10827435	2930	2930	2930	2930	0
221	20231213	145900	10827435	2930	2930	2930	2930	0
222	20231213	145800	10827435	2930	2930	2930	2930	0
223	20231213	145700	10827435	2930	2930	2930	2930	0
224	20231213	145600	10827435	2930	2930	2930	2930	0
225	20231213	145500	10827435	2930	2930	2930	2930	0
226	20231213	145400	10827435	2930	2930	2930	2930	0
227	20231213	145300	10827435	2930	2930	2930	2930	0
228	20231213	145200	10827435	2930	2930	2930	2930	0
229	20231213	145100	10827435	2930	2930	2930	2930	0
230	20231213	145000	10827435	2930	2930	2930	2930	17
231	20231213	144900	10777625	2935	2930	2935	2930	9
232	20231213	144800	10751235	2930	2930	2930	2930	0
233	20231213	144700	10751235	2930	2930	2930	2930	0
234	20231213	144600	10751235	2930	2930	2930	2930	1
235	20231213	144500	10748305	2935	2935	2935	2935	100
236	20231213	144400	10454805	2935	2935	2935	2935	0
237	20231213	144300	10454805	2935	2935	2935	2935	0
238	20231213	144200	10454805	2935	2935	2935	2935	0
239	20231213	144100	10454805	2935	2935	2935	2935	0
240	20231213	144000	10454805	2935	2935	2935	2935	0
241	20231213	143900	10454805	2935	2935	2935	2935	0
242	20231213	143800	10454805	2935	2935	2935	2935	0
243	20231213	143700	10454805	2935	2935	2935	2935	0
244	20231213	143600	10454805	2935	2935	2935	2935	0
245	20231213	143500	10454805	2935	2935	2935	2935	0
246	20231213	143400	10454805	2935	2935	2935	2935	0
247	20231213	143300	10454805	2935	2935	2935	2935	0
248	20231213	143200	10454805	2935	2935	2935	2935	0
249	20231213	143100	10454805	2935	2935	2935	2935	0
250	20231213	143000	10454805	2935	2935	2935	2935	1
251	20231213	142900	10451870	2935	2935	2935	2935	0
252	20231213	142800	10451870	2935	2935	2935	2935	0
253	20231213	142700	10451870	2935	2935	2935	2935	0
254	20231213	142600	10451870	2935	2935	2935	2935	0
255	20231213	142500	10451870	2935	2935	2935	2935	0
256	20231213	142400	10451870	2935	2935	2935	2935	0
257	20231213	142300	10451870	2935	2935	2935	2935	0
258	20231213	142200	10451870	2935	2935	2935	2935	0
259	20231213	142100	10451870	2935	2935	2935	2935	0
260	20231213	142000	10451870	2935	2935	2935	2935	0
261	20231213	141900	10451870	2935	2935	2935	2935	0
262	20231213	141800	10451870	2935	2935	2935	2935	0
263	20231213	141700	10451870	2935	2935	2935	2935	0
264	20231213	141600	10451870	2935	2935	2935	2935	0
265	20231213	141500	10451870	2935	2935	2935	2935	0
266	20231213	141400	10451870	2935	2935	2935	2935	0
267	20231213	141300	10451870	2935	2935	2935	2935	0
268	20231213	141200	10451870	2935	2935	2935	2935	0
269	20231213	141100	10451870	2935	2935	2935	2935	5
270	20231213	141000	10437195	2935	2935	2935	2935	0
271	20231213	140900	10437195	2935	2935	2935	2935	10
272	20231213	140800	10407845	2925	2925	2925	2925	0
273	20231213	140700	10407845	2925	2925	2925	2925	0
274	20231213	140600	10407845	2925	2925	2925	2925	0
275	20231213	140500	10407845	2925	2925	2925	2925	0
276	20231213	140400	10407845	2925	2925	2925	2925	0
277	20231213	140300	10407845	2925	2925	2925	2925	0
278	20231213	140200	10407845	2925	2925	2925	2925	0
279	20231213	140100	10407845	2925	2925	2925	2925	0
280	20231213	140000	10407845	2925	2925	2925	2925	0
281	20231213	135900	10407845	2925	2925	2925	2925	0
282	20231213	135800	10407845	2925	2925	2925	2925	0
283	20231213	135700	10407845	2925	2925	2925	2925	0
284	20231213	135600	10407845	2925	2925	2925	2925	0
285	20231213	135500	10407845	2925	2925	2925	2925	0
286	20231213	135400	10407845	2925	2925	2925	2925	0
287	20231213	135300	10407845	2925	2925	2925	2925	0
288	20231213	135200	10407845	2925	2925	2925	2925	0
289	20231213	135100	10407845	2925	2925	2925	2925	0
290	20231213	135000	10407845	2925	2925	2925	2925	0
291	20231213	134900	10407845	2925	2925	2925	2925	327
292	20231213	134800	9451370	2925	2925	2925	2925	0
293	20231213	134700	9451370	2925	2925	2925	2925	0
294	20231213	134600	9451370	2925	2925	2925	2925	0
295	20231213	134500	9451370	2925	2925	2925	2925	0
296	20231213	134400	9451370	2925	2925	2925	2925	0
297	20231213	134300	9451370	2925	2925	2925	2925	0
298	20231213	134200	9451370	2925	2925	2925	2925	0
299	20231213	134100	9451370	2925	2925	2925	2925	0
300	20231213	134000	9451370	2925	2925	2925	2925	0
301	20231213	133900	9451370	2925	2925	2925	2925	0
302	20231213	133800	9451370	2925	2925	2925	2925	0
303	20231213	133700	9451370	2925	2925	2925	2925	0
304	20231213	133600	9451370	2925	2925	2925	2925	0
305	20231213	133500	9451370	2925	2925	2925	2925	0
306	20231213	133400	9451370	2925	2925	2925	2925	2
307	20231213	133300	9445520	2925	2925	2925	2925	0
308	20231213	133200	9445520	2925	2925	2925	2925	0
309	20231213	133100	9445520	2925	2925	2925	2925	0
310	20231213	133000	9445520	2925	2925	2925	2925	0
311	20231213	132900	9445520	2925	2925	2925	2925	0
312	20231213	132800	9445520	2925	2925	2925	2925	0
313	20231213	132700	9445520	2925	2925	2925	2925	0
314	20231213	132600	9445520	2925	2925	2925	2925	0
315	20231213	132500	9445520	2925	2925	2925	2925	0
316	20231213	132400	9445520	2925	2925	2925	2925	0
317	20231213	132300	9445520	2925	2925	2925	2925	0
318	20231213	132200	9445520	2925	2925	2925	2925	0
319	20231213	132100	9445520	2925	2925	2925	2925	0
320	20231213	132000	9445520	2925	2925	2925	2925	0
321	20231213	131900	9445520	2925	2925	2925	2925	0
322	20231213	131800	9445520	2925	2925	2925	2925	0
323	20231213	131700	9445520	2925	2925	2925	2925	0
324	20231213	131600	9445520	2925	2925	2925	2925	34
325	20231213	131500	9346070	2925	2925	2925	2925	0
326	20231213	131400	9346070	2925	2925	2925	2925	0
327	20231213	131300	9346070	2925	2925	2925	2925	0
328	20231213	131200	9346070	2925	2925	2925	2925	0
329	20231213	131100	9346070	2925	2925	2925	2925	0
330	20231213	131000	9346070	2925	2925	2925	2925	0
331	20231213	130900	9346070	2925	2925	2925	2925	0
332	20231213	130800	9346070	2925	2925	2925	2925	0
333	20231213	130700	9346070	2925	2925	2925	2925	0
334	20231213	130600	9346070	2925	2925	2925	2925	0
335	20231213	130500	9346070	2925	2925	2925	2925	0
336	20231213	130400	9346070	2925	2925	2925	2925	0
337	20231213	130300	9346070	2925	2925	2925	2925	0
338	20231213	130200	9346070	2925	2925	2925	2925	0
339	20231213	130100	9346070	2925	2925	2925	2925	0
340	20231213	130000	9346070	2925	2925	2925	2925	0
341	20231213	125900	9346070	2925	2925	2925	2925	0
342	20231213	125800	9346070	2925	2925	2925	2925	0
343	20231213	125700	9346070	2925	2925	2925	2925	0
344	20231213	125600	9346070	2925	2925	2925	2925	0
345	20231213	125500	9346070	2925	2925	2925	2925	0
346	20231213	125400	9346070	2925	2925	2925	2925	0
347	20231213	125300	9346070	2925	2925	2925	2925	0
348	20231213	125200	9346070	2925	2925	2925	2925	0
349	20231213	125100	9346070	2925	2925	2925	2925	0
350	20231213	125000	9346070	2925	2925	2925	2925	0
351	20231213	124900	9346070	2925	2925	2925	2925	0
352	20231213	124800	9346070	2925	2925	2925	2925	0
353	20231213	124700	9346070	2925	2925	2925	2925	0
354	20231213	124600	9346070	2925	2925	2925	2925	0
355	20231213	124500	9346070	2925	2925	2925	2925	0
356	20231213	124400	9346070	2925	2925	2925	2925	0
357	20231213	124300	9346070	2925	2925	2925	2925	0
358	20231213	124200	9346070	2925	2925	2925	2925	0
359	20231213	124100	9346070	2925	2925	2925	2925	0
360	20231213	124000	9346070	2925	2925	2925	2925	0
361	20231213	123900	9346070	2925	2925	2925	2925	0
362	20231213	123800	9346070	2925	2925	2925	2925	0
363	20231213	123700	9346070	2925	2925	2925	2925	0
364	20231213	123600	9346070	2925	2925	2925	2925	0
365	20231213	123500	9346070	2925	2925	2925	2925	0
366	20231213	123400	9346070	2925	2925	2925	2925	0
367	20231213	123300	9346070	2925	2925	2925	2925	0
368	20231213	123200	9346070	2925	2925	2925	2925	0
369	20231213	123100	9346070	2925	2925	2925	2925	0
370	20231213	123000	9346070	2925	2925	2925	2925	0
371	20231213	122900	9346070	2925	2925	2925	2925	0
372	20231213	122800	9346070	2925	2925	2925	2925	0
373	20231213	122700	9346070	2925	2925	2925	2925	0
374	20231213	122600	9346070	2925	2925	2925	2925	0
375	20231213	122500	9346070	2925	2925	2925	2925	0
376	20231213	122400	9346070	2925	2925	2925	2925	0
377	20231213	122300	9346070	2925	2925	2925	2925	0
378	20231213	122200	9346070	2925	2925	2925	2925	0
379	20231213	122100	9346070	2925	2925	2925	2925	0
380	20231213	122000	9346070	2925	2925	2925	2925	0
381	20231213	121900	9346070	2925	2925	2925	2925	0
382	20231213	121800	9346070	2925	2925	2925	2925	0
383	20231213	121700	9346070	2925	2925	2925	2925	0
384	20231213	121600	9346070	2925	2925	2925	2925	0
385	20231213	121500	9346070	2925	2925	2925	2925	0
386	20231213	121400	9346070	2925	2925	2925	2925	0
387	20231213	121300	9346070	2925	2925	2925	2925	0
388	20231213	121200	9346070	2925	2925	2925	2925	0
389	20231213	121100	9346070	2925	2925	2925	2925	0
390	20231213	121000	9346070	2925	2925	2925	2925	0
391	20231213	120900	9346070	2925	2925	2925	2925	0
392	20231213	120800	9346070	2925	2925	2925	2925	0
393	20231213	120700	9346070	2925	2925	2925	2925	0
394	20231213	120600	9346070	2925	2925	2925	2925	0
395	20231213	120500	9346070	2925	2925	2925	2925	0
396	20231213	120400	9346070	2925	2925	2925	2925	0
397	20231213	120300	9346070	2925	2925	2925	2925	0
398	20231213	120200	9346070	2925	2925	2925	2925	0
399	20231213	120100	9346070	2925	2925	2925	2925	0
400	20231213	120000	9346070	2925	2925	2925	2925	0
401	20231213	115900	9346070	2925	2925	2925	2925	0
402	20231213	115800	9346070	2925	2925	2925	2925	6
403	20231213	115700	9328520	2925	2925	2925	2925	0
404	20231213	115600	9328520	2925	2925	2925	2925	0
405	20231213	115500	9328520	2925	2925	2925	2925	0
406	20231213	115400	9328520	2925	2925	2925	2925	0
407	20231213	115300	9328520	2925	2925	2925	2925	0
408	20231213	115200	9328520	2925	2925	2925	2925	0
409	20231213	115100	9328520	2925	2925	2925	2925	0
410	20231213	115000	9328520	2925	2925	2925	2925	0
411	20231213	114900	9328520	2925	2925	2925	2925	0
412	20231213	114800	9328520	2925	2925	2925	2925	0
413	20231213	114700	9328520	2925	2925	2925	2925	0
414	20231213	114600	9328520	2925	2925	2925	2925	0
415	20231213	114500	9328520	2925	2925	2925	2925	0
416	20231213	114400	9328520	2925	2925	2925	2925	0
417	20231213	114300	9328520	2925	2925	2925	2925	0
418	20231213	114200	9328520	2925	2925	2925	2925	0
419	20231213	114100	9328520	2925	2925	2925	2925	1
420	20231213	114000	9325595	2925	2925	2925	2925	0
421	20231213	113900	9325595	2925	2925	2925	2925	0
422	20231213	113800	9325595	2925	2925	2925	2925	0
423	20231213	113700	9325595	2925	2925	2925	2925	0
424	20231213	113600	9325595	2925	2925	2925	2925	0
425	20231213	113500	9325595	2925	2925	2925	2925	0
426	20231213	113400	9325595	2925	2925	2925	2925	0
427	20231213	113300	9325595	2925	2925	2925	2925	0
428	20231213	113200	9325595	2925	2925	2925	2925	0
429	20231213	113100	9325595	2925	2925	2925	2925	0
430	20231213	113000	9325595	2925	2925	2925	2925	0
431	20231213	112900	9325595	2925	2925	2925	2925	0
432	20231213	112800	9325595	2925	2925	2925	2925	0
433	20231213	112700	9325595	2925	2925	2925	2925	0
434	20231213	112600	9325595	2925	2925	2925	2925	0
435	20231213	112500	9325595	2925	2925	2925	2925	0
436	20231213	112400	9325595	2925	2925	2925	2925	0
437	20231213	112300	9325595	2925	2925	2925	2925	0
438	20231213	112200	9325595	2925	2925	2925	2925	0
439	20231213	112100	9325595	2925	2925	2925	2925	0
440	20231213	112000	9325595	2925	2925	2925	2925	0
441	20231213	111900	9325595	2925	2925	2925	2925	1
442	20231213	111800	9322670	2925	2925	2925	2925	0
443	20231213	111700	9322670	2925	2925	2925	2925	0
444	20231213	111600	9322670	2925	2925	2925	2925	0
445	20231213	111500	9322670	2925	2925	2925	2925	0
446	20231213	111400	9322670	2925	2925	2925	2925	0
447	20231213	111300	9322670	2925	2925	2925	2925	0
448	20231213	111200	9322670	2925	2935	2935	2925	18
449	20231213	111100	9270000	2930	2930	2930	2930	0
450	20231213	111000	9270000	2930	2930	2930	2930	137
451	20231213	110900	8868590	2925	2925	2925	2925	0
452	20231213	110800	8868590	2925	2925	2925	2925	0
453	20231213	110700	8868590	2925	2925	2925	2925	0
454	20231213	110600	8868590	2925	2925	2925	2925	0
455	20231213	110500	8868590	2925	2930	2930	2925	21
456	20231213	110400	8807065	2935	2935	2935	2935	0
457	20231213	110300	8807065	2935	2935	2935	2935	0
458	20231213	110200	8807065	2935	2935	2935	2935	0
459	20231213	110100	8807065	2935	2935	2935	2935	0
460	20231213	110000	8807065	2935	2935	2935	2935	0
461	20231213	105900	8807065	2935	2935	2935	2935	0
462	20231213	105800	8807065	2935	2935	2935	2935	0
463	20231213	105700	8807065	2935	2935	2935	2935	0
464	20231213	105600	8807065	2935	2935	2935	2935	0
465	20231213	105500	8807065	2935	2935	2935	2935	0
466	20231213	105400	8807065	2935	2935	2935	2935	0
467	20231213	105300	8807065	2935	2935	2935	2935	0
468	20231213	105200	8807065	2935	2935	2935	2935	0
469	20231213	105100	8807065	2935	2935	2935	2935	0
470	20231213	105000	8807065	2935	2935	2935	2935	10
471	20231213	104900	8777715	2925	2925	2925	2925	0
472	20231213	104800	8777715	2925	2925	2925	2925	9
473	20231213	104700	8751390	2935	2935	2935	2935	0
474	20231213	104600	8751390	2935	2935	2935	2935	0
475	20231213	104500	8751390	2935	2935	2935	2935	0
476	20231213	104400	8751390	2935	2935	2935	2935	4
477	20231213	104300	8739650	2920	2920	2920	2920	0
478	20231213	104200	8739650	2920	2920	2920	2920	0
479	20231213	104100	8739650	2920	2920	2920	2920	0
480	20231213	104000	8739650	2920	2920	2920	2920	0
481	20231213	103900	8739650	2920	2920	2920	2920	0
482	20231213	103800	8739650	2920	2920	2920	2920	0
483	20231213	103700	8739650	2920	2920	2920	2920	0
484	20231213	103600	8739650	2920	2920	2920	2920	0
485	20231213	103500	8739650	2920	2920	2920	2920	0
486	20231213	103400	8739650	2920	2920	2920	2920	0
487	20231213	103300	8739650	2920	2920	2920	2920	0
488	20231213	103200	8739650	2920	2920	2920	2920	0
489	20231213	103100	8739650	2920	2920	2920	2920	0
490	20231213	103000	8739650	2920	2920	2920	2920	0
491	20231213	102900	8739650	2920	2920	2920	2920	0
492	20231213	102800	8739650	2920	2920	2920	2920	0
493	20231213	102700	8739650	2920	2920	2920	2920	1
494	20231213	102600	8736730	2920	2925	2925	2920	1010
495	20231213	102500	5784855	2925	2925	2925	2925	0
496	20231213	102400	5784855	2925	2935	2935	2925	336
497	20231213	102300	4798755	2935	2935	2935	2935	0
498	20231213	102200	4798755	2935	2935	2935	2935	0
499	20231213	102100	4798755	2935	2935	2935	2935	0
500	20231213	102000	4798755	2935	2935	2935	2935	0
501	20231213	101900	4798755	2935	2935	2935	2935	0
502	20231213	101800	4798755	2935	2935	2935	2935	3
503	20231213	101700	4789950	2935	2935	2935	2935	0
504	20231213	101600	4789950	2935	2935	2935	2935	0
505	20231213	101500	4789950	2935	2935	2935	2935	3
506	20231213	101400	4781145	2925	2930	2930	2925	100
507	20231213	101300	4488615	2935	2935	2935	2935	0
508	20231213	101200	4488615	2935	2935	2935	2935	13
509	20231213	101100	4450460	2945	2945	2945	2945	1
510	20231213	101000	4447515	2945	2945	2945	2945	0
511	20231213	100900	4447515	2945	2945	2945	2945	0
512	20231213	100800	4447515	2945	2945	2945	2945	0
513	20231213	100700	4447515	2945	2945	2945	2945	0
514	20231213	100600	4447515	2945	2945	2945	2945	50
515	20231213	100500	4300265	2945	2945	2945	2945	0
516	20231213	100400	4300265	2945	2945	2945	2945	0
517	20231213	100300	4300265	2945	2945	2945	2945	0
518	20231213	100200	4300265	2945	2945	2945	2945	0
519	20231213	100100	4300265	2945	2945	2945	2945	5
520	20231213	100000	4285540	2935	2935	2935	2935	0
521	20231213	095900	4285540	2935	2935	2935	2935	0
522	20231213	095800	4285540	2935	2935	2935	2935	0
523	20231213	095700	4285540	2935	2935	2935	2935	0
524	20231213	095600	4285540	2935	2935	2935	2935	0
525	20231213	095500	4285540	2935	2935	2935	2935	0
526	20231213	095400	4285540	2935	2935	2935	2935	0
527	20231213	095300	4285540	2935	2935	2935	2935	0
528	20231213	095200	4285540	2935	2935	2935	2935	118
529	20231213	095100	3939210	2935	2935	2935	2935	0
530	20231213	095000	3939210	2935	2935	2935	2935	0
531	20231213	094900	3939210	2935	2935	2935	2935	0
532	20231213	094800	3939210	2935	2935	2935	2935	0
533	20231213	094700	3939210	2935	2935	2935	2935	0
534	20231213	094600	3939210	2935	2935	2935	2935	0
535	20231213	094500	3939210	2935	2935	2935	2935	1
536	20231213	094400	3936275	2935	2935	2935	2935	0
537	20231213	094300	3936275	2935	2935	2935	2935	0
538	20231213	094200	3936275	2935	2935	2935	2935	0
539	20231213	094100	3936275	2935	2935	2935	2935	0
540	20231213	094000	3936275	2935	2935	2935	2935	0
541	20231213	093900	3936275	2935	2935	2935	2935	0
542	20231213	093800	3936275	2935	2935	2935	2935	0
543	20231213	093700	3936275	2935	2935	2935	2935	0
544	20231213	093600	3936275	2935	2935	2935	2935	0
545	20231213	093500	3936275	2935	2935	2935	2935	0
546	20231213	093400	3936275	2935	2935	2935	2935	0
547	20231213	093300	3936275	2935	2935	2935	2935	278
548	20231213	093200	3120345	2935	2935	2935	2935	0
549	20231213	093100	3120345	2935	2935	2935	2935	0
550	20231213	093000	3120345	2935	2935	2935	2935	0
551	20231213	092900	3120345	2935	2935	2935	2935	0
552	20231213	092800	3120345	2935	2935	2935	2935	5
553	20231213	092700	3105670	2950	2950	2950	2950	0
554	20231213	092600	3105670	2950	2950	2950	2950	0
555	20231213	092500	3105670	2950	2950	2950	2950	0
556	20231213	092400	3105670	2950	2950	2950	2950	0
557	20231213	092300	3105670	2950	2950	2950	2950	0
558	20231213	092200	3105670	2950	2950	2950	2950	0
559	20231213	092100	3105670	2950	2950	2950	2950	0
560	20231213	092000	3105670	2950	2950	2950	2950	0
561	20231213	091900	3105670	2950	2950	2950	2950	0
562	20231213	091800	3105670	2950	2950	2950	2950	0
563	20231213	091700	3105670	2950	2950	2950	2950	0
564	20231213	091600	3105670	2950	2950	2950	2950	0
565	20231213	091500	3105670	2950	2950	2950	2950	0
566	20231213	091400	3105670	2950	2950	2950	2950	0
567	20231213	091300	3105670	2950	2935	2950	2935	15
568	20231213	091200	3061585	2935	2935	2935	2935	0
569	20231213	091100	3061585	2935	2935	2935	2935	0
570	20231213	091000	3061585	2935	2940	2950	2935	1027
571	20231213	090900	32450	2950	2950	2950	2950	0
572	20231213	090800	32450	2950	2950	2950	2950	0
573	20231213	090700	32450	2950	2950	2950	2950	0
574	20231213	090600	32450	2950	2950	2950	2950	0
575	20231213	090500	32450	2950	2950	2950	2950	0
576	20231213	090400	32450	2950	2950	2950	2950	0
577	20231213	090300	32450	2950	2950	2950	2950	0
578	20231213	090200	32450	2950	2950	2950	2950	0
579	20231213	090100	32450	2950	2950	2950	2950	0
580	20231213	090000	32450	2950	2950	2950	2950	11