KissMeData/002920/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183800	30022900	2920	2920	2920	2920	46
3	20231206	183700	30022900	2920	2920	2920	2920	0
4	20231206	183600	30022900	2920	2920	2920	2920	0
5	20231206	183500	30022900	2920	2920	2920	2920	0
6	20231206	183400	30022900	2920	2920	2920	2920	0
7	20231206	183300	30022900	2920	2920	2920	2920	0
8	20231206	183200	30022900	2920	2920	2920	2920	0
9	20231206	183100	30022900	2920	2920	2920	2920	0
10	20231206	183000	30022900	2920	2920	2920	2920	0
11	20231206	182900	30022900	2920	2920	2920	2920	0
12	20231206	182800	30022900	2920	2920	2920	2920	0
13	20231206	182700	30022900	2920	2920	2920	2920	0
14	20231206	182600	30022900	2920	2920	2920	2920	0
15	20231206	182500	30022900	2920	2920	2920	2920	0
16	20231206	182400	30022900	2920	2920	2920	2920	0
17	20231206	182300	30022900	2920	2920	2920	2920	0
18	20231206	182200	30022900	2920	2920	2920	2920	0
19	20231206	182100	30022900	2920	2920	2920	2920	0
20	20231206	182000	30022900	2920	2920	2920	2920	0
21	20231206	181900	30022900	2920	2920	2920	2920	0
22	20231206	181800	30022900	2920	2920	2920	2920	0
23	20231206	181700	30022900	2920	2920	2920	2920	0
24	20231206	181600	30022900	2920	2920	2920	2920	0
25	20231206	181500	30022900	2920	2920	2920	2920	0
26	20231206	181400	30022900	2920	2920	2920	2920	0
27	20231206	181300	30022900	2920	2920	2920	2920	0
28	20231206	181200	30022900	2920	2920	2920	2920	0
29	20231206	181100	30022900	2920	2920	2920	2920	0
30	20231206	181000	30022900	2920	2920	2920	2920	0
31	20231206	180900	30022900	2920	2920	2920	2920	0
32	20231206	180800	30022900	2920	2920	2920	2920	46
33	20231206	180700	30022900	2920	2920	2920	2920	0
34	20231206	180600	30022900	2920	2920	2920	2920	0
35	20231206	180500	30022900	2920	2920	2920	2920	0
36	20231206	180400	30022900	2920	2920	2920	2920	0
37	20231206	180300	30022900	2920	2920	2920	2920	0
38	20231206	180200	30022900	2920	2920	2920	2920	0
39	20231206	180100	30022900	2920	2920	2920	2920	0
40	20231206	180000	30022900	2920	2920	2920	2920	0
41	20231206	175900	30022900	2920	2920	2920	2920	0
42	20231206	175800	30022900	2920	2920	2920	2920	0
43	20231206	175700	30022900	2920	2920	2920	2920	0
44	20231206	175600	30022900	2920	2920	2920	2920	0
45	20231206	175500	30022900	2920	2920	2920	2920	0
46	20231206	175400	30022900	2920	2920	2920	2920	0
47	20231206	175300	30022900	2920	2920	2920	2920	0
48	20231206	175200	30022900	2920	2920	2920	2920	0
49	20231206	175100	30022900	2920	2920	2920	2920	0
50	20231206	175000	30022900	2920	2920	2920	2920	0
51	20231206	174900	30022900	2920	2920	2920	2920	0
52	20231206	174800	30022900	2920	2920	2920	2920	0
53	20231206	174700	30022900	2920	2920	2920	2920	0
54	20231206	174600	30022900	2920	2920	2920	2920	0
55	20231206	174500	30022900	2920	2920	2920	2920	0
56	20231206	174400	30022900	2920	2920	2920	2920	0
57	20231206	174300	30022900	2920	2920	2920	2920	0
58	20231206	174200	30022900	2920	2920	2920	2920	0
59	20231206	174100	30022900	2920	2920	2920	2920	0
60	20231206	174000	30022900	2920	2920	2920	2920	0
61	20231206	173900	30022900	2920	2920	2920	2920	0
62	20231206	173800	30022900	2920	2920	2920	2920	46
63	20231206	173700	30022900	2920	2920	2920	2920	0
64	20231206	173600	30022900	2920	2920	2920	2920	0
65	20231206	173500	30022900	2920	2920	2920	2920	0
66	20231206	173400	30022900	2920	2920	2920	2920	0
67	20231206	173300	30022900	2920	2920	2920	2920	0
68	20231206	173200	30022900	2920	2920	2920	2920	0
69	20231206	173100	30022900	2920	2920	2920	2920	0
70	20231206	173000	30022900	2920	2920	2920	2920	0
71	20231206	172900	30022900	2920	2920	2920	2920	0
72	20231206	172800	30022900	2920	2920	2920	2920	0
73	20231206	172700	30022900	2920	2920	2920	2920	0
74	20231206	172600	30022900	2920	2920	2920	2920	0
75	20231206	172500	30022900	2920	2920	2920	2920	0
76	20231206	172400	30022900	2920	2920	2920	2920	0
77	20231206	172300	30022900	2920	2920	2920	2920	0
78	20231206	172200	30022900	2920	2920	2920	2920	0
79	20231206	172100	30022900	2920	2920	2920	2920	0
80	20231206	172000	30022900	2920	2920	2920	2920	0
81	20231206	171900	30022900	2920	2920	2920	2920	0
82	20231206	171800	30022900	2920	2920	2920	2920	0
83	20231206	171700	30022900	2920	2920	2920	2920	0
84	20231206	171600	30022900	2920	2920	2920	2920	0
85	20231206	171500	30022900	2920	2920	2920	2920	0
86	20231206	171400	30022900	2920	2920	2920	2920	0
87	20231206	171300	30022900	2920	2920	2920	2920	0
88	20231206	171200	30022900	2920	2920	2920	2920	0
89	20231206	171100	30022900	2920	2920	2920	2920	0
90	20231206	171000	30022900	2920	2920	2920	2920	0
91	20231206	170900	30022900	2920	2920	2920	2920	0
92	20231206	170800	30022900	2920	2920	2920	2920	46
93	20231206	170700	30022900	2920	2920	2920	2920	0
94	20231206	170600	30022900	2920	2920	2920	2920	0
95	20231206	170500	30022900	2920	2920	2920	2920	0
96	20231206	170400	30022900	2920	2920	2920	2920	0
97	20231206	170300	30022900	2920	2920	2920	2920	0
98	20231206	170200	30022900	2920	2920	2920	2920	0
99	20231206	170100	30022900	2920	2920	2920	2920	0
100	20231206	170000	30022900	2920	2920	2920	2920	0
101	20231206	165900	30022900	2920	2920	2920	2920	0
102	20231206	165800	30022900	2920	2920	2920	2920	0
103	20231206	165700	30022900	2920	2920	2920	2920	0
104	20231206	165600	30022900	2920	2920	2920	2920	0
105	20231206	165500	30022900	2920	2920	2920	2920	0
106	20231206	165400	30022900	2920	2920	2920	2920	0
107	20231206	165300	30022900	2920	2920	2920	2920	0
108	20231206	165200	30022900	2920	2920	2920	2920	0
109	20231206	165100	30022900	2920	2920	2920	2920	0
110	20231206	165000	30022900	2920	2920	2920	2920	0
111	20231206	164900	30022900	2920	2920	2920	2920	0
112	20231206	164800	30022900	2920	2920	2920	2920	0
113	20231206	164700	30022900	2920	2920	2920	2920	0
114	20231206	164600	30022900	2920	2920	2920	2920	0
115	20231206	164500	30022900	2920	2920	2920	2920	0
116	20231206	164400	30022900	2920	2920	2920	2920	0
117	20231206	164300	30022900	2920	2920	2920	2920	0
118	20231206	164200	30022900	2920	2920	2920	2920	0
119	20231206	164100	30022900	2920	2920	2920	2920	0
120	20231206	164000	30022900	2920	2920	2920	2920	0
121	20231206	163900	30022900	2920	2920	2920	2920	0
122	20231206	163800	30022900	2920	2920	2920	2920	46
123	20231206	163700	30022900	2920	2920	2920	2920	0
124	20231206	163600	30022900	2920	2920	2920	2920	0
125	20231206	163500	30022900	2920	2920	2920	2920	0
126	20231206	163400	30022900	2920	2920	2920	2920	0
127	20231206	163300	30022900	2920	2920	2920	2920	0
128	20231206	163200	30022900	2920	2920	2920	2920	0
129	20231206	163100	30022900	2920	2920	2920	2920	0
130	20231206	163000	30022900	2920	2920	2920	2920	0
131	20231206	162900	30022900	2920	2920	2920	2920	0
132	20231206	162800	30022900	2920	2920	2920	2920	0
133	20231206	162700	30022900	2920	2920	2920	2920	0
134	20231206	162600	30022900	2920	2920	2920	2920	0
135	20231206	162500	30022900	2920	2920	2920	2920	0
136	20231206	162400	30022900	2920	2920	2920	2920	0
137	20231206	162300	30022900	2920	2920	2920	2920	0
138	20231206	162200	30022900	2920	2920	2920	2920	0
139	20231206	162100	30022900	2920	2920	2920	2920	0
140	20231206	162000	30022900	2920	2920	2920	2920	0
141	20231206	161900	30022900	2920	2920	2920	2920	0
142	20231206	161800	30022900	2920	2920	2920	2920	0
143	20231206	161700	30022900	2920	2920	2920	2920	0
144	20231206	161600	30022900	2920	2920	2920	2920	0
145	20231206	161500	30022900	2920	2920	2920	2920	0
146	20231206	161400	30022900	2920	2920	2920	2920	0
147	20231206	161300	30022900	2920	2920	2920	2920	0
148	20231206	161200	30022900	2920	2920	2920	2920	0
149	20231206	161100	30022900	2920	2920	2920	2920	0
150	20231206	161000	30022900	2920	2920	2920	2920	0
151	20231206	160900	30022900	2920	2920	2920	2920	0
152	20231206	160800	30022900	2920	2920	2920	2920	46
153	20231206	160700	30022900	2920	2920	2920	2920	0
154	20231206	160600	30022900	2920	2920	2920	2920	0
155	20231206	160500	30022900	2920	2920	2920	2920	0
156	20231206	160400	30022900	2920	2920	2920	2920	0
157	20231206	160300	30022900	2920	2920	2920	2920	0
158	20231206	160200	30022900	2920	2920	2920	2920	0
159	20231206	160100	30022900	2920	2920	2920	2920	0
160	20231206	160000	30022900	2920	2920	2920	2920	0
161	20231206	155900	30022900	2920	2920	2920	2920	0
162	20231206	155800	30022900	2920	2920	2920	2920	0
163	20231206	155700	30022900	2920	2920	2920	2920	0
164	20231206	155600	30022900	2920	2920	2920	2920	0
165	20231206	155500	30022900	2920	2920	2920	2920	0
166	20231206	155400	30022900	2920	2920	2920	2920	0
167	20231206	155300	30022900	2920	2920	2920	2920	0
168	20231206	155200	30022900	2920	2920	2920	2920	0
169	20231206	155100	30022900	2920	2920	2920	2920	0
170	20231206	155000	30022900	2920	2920	2920	2920	0
171	20231206	154900	30022900	2920	2920	2920	2920	0
172	20231206	154800	30022900	2920	2920	2920	2920	0
173	20231206	154700	30022900	2920	2920	2920	2920	0
174	20231206	154600	30022900	2920	2920	2920	2920	0
175	20231206	154500	30022900	2920	2920	2920	2920	0
176	20231206	154400	30022900	2920	2920	2920	2920	0
177	20231206	154300	30022900	2920	2920	2920	2920	0
178	20231206	154200	30022900	2920	2920	2920	2920	0
179	20231206	154100	30022900	2920	2920	2920	2920	0
180	20231206	154000	30022900	2920	2920	2920	2920	0
181	20231206	153900	30022900	2920	2920	2920	2920	0
182	20231206	153800	30022900	2920	2920	2920	2920	46
183	20231206	153700	30022900	2920	2920	2920	2920	0
184	20231206	153600	30022900	2920	2920	2920	2920	0
185	20231206	153500	30022900	2920	2920	2920	2920	0
186	20231206	153400	30022900	2920	2920	2920	2920	0
187	20231206	153300	30022900	2920	2920	2920	2920	0
188	20231206	153200	30022900	2920	2920	2920	2920	0
189	20231206	153100	30022900	2920	2920	2920	2920	0
190	20231206	153000	30022900	2920	2920	2920	2920	46
191	20231206	152900	29888580	2920	2920	2920	2920	0
192	20231206	152800	29888580	2920	2920	2920	2920	0
193	20231206	152700	29888580	2920	2920	2920	2920	0
194	20231206	152600	29888580	2920	2920	2920	2920	0
195	20231206	152500	29888580	2920	2920	2920	2920	0
196	20231206	152400	29888580	2920	2920	2920	2920	0
197	20231206	152300	29888580	2920	2920	2920	2920	0
198	20231206	152200	29888580	2920	2920	2920	2920	0
199	20231206	152100	29888580	2920	2920	2920	2920	0
200	20231206	152000	29888580	2920	2920	2920	2920	0
201	20231206	151900	29888580	2920	2920	2920	2920	118
202	20231206	151800	29544020	2920	2920	2920	2920	500
203	20231206	151700	28084020	2920	2920	2920	2920	550
204	20231206	151600	26478020	2920	2920	2920	2920	0
205	20231206	151500	26478020	2920	2920	2920	2920	0
206	20231206	151400	26478020	2920	2920	2920	2920	0
207	20231206	151300	26478020	2920	2920	2920	2920	0
208	20231206	151200	26478020	2920	2920	2920	2920	0
209	20231206	151100	26478020	2920	2920	2920	2920	0
210	20231206	151000	26478020	2920	2920	2920	2920	5
211	20231206	150900	26463420	2915	2905	2915	2905	113
212	20231206	150800	26134155	2900	2900	2900	2900	0
213	20231206	150700	26134155	2900	2900	2900	2900	58
214	20231206	150600	25965955	2900	2900	2900	2900	0
215	20231206	150500	25965955	2900	2900	2900	2900	60
216	20231206	150400	25791955	2920	2920	2920	2920	0
217	20231206	150300	25791955	2920	2920	2920	2920	0
218	20231206	150200	25791955	2920	2920	2920	2920	0
219	20231206	150100	25791955	2920	2920	2920	2920	0
220	20231206	150000	25791955	2920	2920	2920	2920	0
221	20231206	145900	25791955	2920	2920	2920	2920	0
222	20231206	145800	25791955	2920	2920	2920	2920	0
223	20231206	145700	25791955	2920	2920	2920	2920	0
224	20231206	145600	25791955	2920	2920	2920	2920	0
225	20231206	145500	25791955	2920	2920	2920	2920	0
226	20231206	145400	25791955	2920	2920	2920	2920	0
227	20231206	145300	25791955	2920	2920	2920	2920	0
228	20231206	145200	25791955	2920	2920	2920	2920	0
229	20231206	145100	25791955	2920	2920	2920	2920	0
230	20231206	145000	25791955	2920	2920	2920	2920	0
231	20231206	144900	25791955	2920	2920	2920	2920	0
232	20231206	144800	25791955	2920	2920	2920	2920	0
233	20231206	144700	25791955	2920	2920	2920	2920	0
234	20231206	144600	25791955	2920	2920	2920	2920	0
235	20231206	144500	25791955	2920	2920	2920	2920	0
236	20231206	144400	25791955	2920	2920	2920	2920	0
237	20231206	144300	25791955	2920	2920	2920	2920	0
238	20231206	144200	25791955	2920	2920	2920	2920	0
239	20231206	144100	25791955	2920	2920	2920	2920	0
240	20231206	144000	25791955	2920	2920	2920	2920	0
241	20231206	143900	25791955	2920	2920	2920	2920	0
242	20231206	143800	25791955	2920	2920	2920	2920	0
243	20231206	143700	25791955	2920	2920	2920	2920	0
244	20231206	143600	25791955	2920	2920	2920	2920	0
245	20231206	143500	25791955	2920	2920	2920	2920	0
246	20231206	143400	25791955	2920	2920	2920	2920	0
247	20231206	143300	25791955	2920	2920	2920	2920	0
248	20231206	143200	25791955	2920	2920	2920	2920	0
249	20231206	143100	25791955	2920	2920	2920	2920	0
250	20231206	143000	25791955	2920	2920	2920	2920	171
251	20231206	142900	25292635	2900	2900	2900	2900	0
252	20231206	142800	25292635	2900	2900	2900	2900	0
253	20231206	142700	25292635	2900	2900	2900	2900	0
254	20231206	142600	25292635	2900	2900	2900	2900	1
255	20231206	142500	25289735	2900	2900	2900	2900	78
256	20231206	142400	25063535	2900	2900	2900	2900	0
257	20231206	142300	25063535	2900	2900	2900	2900	0
258	20231206	142200	25063535	2900	2900	2900	2900	0
259	20231206	142100	25063535	2900	2900	2900	2900	647
260	20231206	142000	23187235	2900	2900	2900	2900	64
261	20231206	141900	23001635	2900	2900	2900	2900	0
262	20231206	141800	23001635	2900	2900	2900	2900	201
263	20231206	141700	22418735	2900	2905	2905	2900	770
264	20231206	141600	20185335	2900	2900	2900	2900	0
265	20231206	141500	20185335	2900	2900	2900	2900	181
266	20231206	141400	19660435	2900	2900	2900	2900	11
267	20231206	141300	19628535	2905	2905	2905	2905	23
268	20231206	141200	19561720	2900	2910	2910	2900	2500
269	20231206	141100	12307195	2920	2920	2920	2920	0
270	20231206	141000	12307195	2920	2910	2920	2910	112
271	20231206	140900	11980775	2910	2910	2910	2910	38
272	20231206	140800	11870195	2925	2925	2925	2925	0
273	20231206	140700	11870195	2925	2925	2925	2925	0
274	20231206	140600	11870195	2925	2925	2925	2925	0
275	20231206	140500	11870195	2925	2925	2925	2925	0
276	20231206	140400	11870195	2925	2925	2925	2925	0
277	20231206	140300	11870195	2925	2925	2925	2925	0
278	20231206	140200	11870195	2925	2925	2925	2925	0
279	20231206	140100	11870195	2925	2925	2925	2925	0
280	20231206	140000	11870195	2925	2925	2925	2925	0
281	20231206	135900	11870195	2925	2925	2925	2925	0
282	20231206	135800	11870195	2925	2925	2925	2925	0
283	20231206	135700	11870195	2925	2925	2925	2925	0
284	20231206	135600	11870195	2925	2925	2925	2925	0
285	20231206	135500	11870195	2925	2925	2925	2925	0
286	20231206	135400	11870195	2925	2925	2925	2925	0
287	20231206	135300	11870195	2925	2925	2925	2925	0
288	20231206	135200	11870195	2925	2925	2925	2925	0
289	20231206	135100	11870195	2925	2925	2925	2925	0
290	20231206	135000	11870195	2925	2925	2925	2925	0
291	20231206	134900	11870195	2925	2925	2925	2925	0
292	20231206	134800	11870195	2925	2925	2925	2925	0
293	20231206	134700	11870195	2925	2925	2925	2925	0
294	20231206	134600	11870195	2925	2925	2925	2925	0
295	20231206	134500	11870195	2925	2925	2925	2925	0
296	20231206	134400	11870195	2925	2925	2925	2925	0
297	20231206	134300	11870195	2925	2925	2925	2925	0
298	20231206	134200	11870195	2925	2925	2925	2925	0
299	20231206	134100	11870195	2925	2925	2925	2925	0
300	20231206	134000	11870195	2925	2925	2925	2925	0
301	20231206	133900	11870195	2925	2925	2925	2925	2
302	20231206	133800	11864345	2910	2915	2915	2910	79
303	20231206	133700	11634340	2925	2925	2925	2925	4
304	20231206	133600	11622640	2915	2915	2915	2915	227
305	20231206	133500	10960935	2915	2915	2915	2915	0
306	20231206	133400	10960935	2915	2915	2915	2915	0
307	20231206	133300	10960935	2915	2915	2915	2915	0
308	20231206	133200	10960935	2915	2915	2915	2915	0
309	20231206	133100	10960935	2915	2915	2915	2915	0
310	20231206	133000	10960935	2915	2915	2915	2915	0
311	20231206	132900	10960935	2915	2915	2915	2915	4
312	20231206	132800	10949275	2915	2915	2915	2915	0
313	20231206	132700	10949275	2915	2915	2915	2915	0
314	20231206	132600	10949275	2915	2915	2915	2915	0
315	20231206	132500	10949275	2915	2915	2915	2915	0
316	20231206	132400	10949275	2915	2915	2915	2915	3
317	20231206	132300	10940530	2915	2915	2915	2915	0
318	20231206	132200	10940530	2915	2915	2915	2915	0
319	20231206	132100	10940530	2915	2915	2915	2915	0
320	20231206	132000	10940530	2915	2915	2915	2915	0
321	20231206	131900	10940530	2915	2915	2915	2915	0
322	20231206	131800	10940530	2915	2915	2915	2915	0
323	20231206	131700	10940530	2915	2915	2915	2915	0
324	20231206	131600	10940530	2915	2915	2915	2915	0
325	20231206	131500	10940530	2915	2915	2915	2915	25
326	20231206	131400	10867655	2915	2915	2915	2915	0
327	20231206	131300	10867655	2915	2915	2915	2915	0
328	20231206	131200	10867655	2915	2915	2915	2915	0
329	20231206	131100	10867655	2915	2915	2915	2915	4
330	20231206	131000	10855995	2915	2915	2915	2915	0
331	20231206	130900	10855995	2915	2915	2915	2915	0
332	20231206	130800	10855995	2915	2915	2915	2915	0
333	20231206	130700	10855995	2915	2915	2915	2915	0
334	20231206	130600	10855995	2915	2915	2915	2915	0
335	20231206	130500	10855995	2915	2915	2915	2915	0
336	20231206	130400	10855995	2915	2915	2915	2915	37
337	20231206	130300	10748140	2910	2910	2910	2910	300
338	20231206	130200	9875140	2925	2925	2925	2925	0
339	20231206	130100	9875140	2925	2925	2925	2925	0
340	20231206	130000	9875140	2925	2925	2925	2925	0
341	20231206	125900	9875140	2925	2925	2925	2925	412
342	20231206	125800	8670040	2925	2925	2925	2925	0
343	20231206	125700	8670040	2925	2925	2925	2925	0
344	20231206	125600	8670040	2925	2925	2925	2925	0
345	20231206	125500	8670040	2925	2925	2925	2925	0
346	20231206	125400	8670040	2925	2925	2925	2925	0
347	20231206	125300	8670040	2925	2925	2925	2925	0
348	20231206	125200	8670040	2925	2925	2925	2925	0
349	20231206	125100	8670040	2925	2925	2925	2925	0
350	20231206	125000	8670040	2925	2925	2925	2925	0
351	20231206	124900	8670040	2925	2925	2925	2925	0
352	20231206	124800	8670040	2925	2925	2925	2925	0
353	20231206	124700	8670040	2925	2925	2925	2925	0
354	20231206	124600	8670040	2925	2925	2925	2925	0
355	20231206	124500	8670040	2925	2925	2925	2925	0
356	20231206	124400	8670040	2925	2925	2925	2925	0
357	20231206	124300	8670040	2925	2925	2925	2925	0
358	20231206	124200	8670040	2925	2925	2925	2925	0
359	20231206	124100	8670040	2925	2925	2925	2925	0
360	20231206	124000	8670040	2925	2925	2925	2925	0
361	20231206	123900	8670040	2925	2925	2925	2925	0
362	20231206	123800	8670040	2925	2925	2925	2925	0
363	20231206	123700	8670040	2925	2925	2925	2925	0
364	20231206	123600	8670040	2925	2925	2925	2925	0
365	20231206	123500	8670040	2925	2925	2925	2925	0
366	20231206	123400	8670040	2925	2925	2925	2925	0
367	20231206	123300	8670040	2925	2925	2925	2925	0
368	20231206	123200	8670040	2925	2925	2925	2925	0
369	20231206	123100	8670040	2925	2925	2925	2925	0
370	20231206	123000	8670040	2925	2925	2925	2925	2
371	20231206	122900	8664190	2925	2925	2925	2925	0
372	20231206	122800	8664190	2925	2925	2925	2925	3
373	20231206	122700	8655415	2925	2925	2925	2925	0
374	20231206	122600	8655415	2925	2925	2925	2925	4
375	20231206	122500	8643715	2930	2930	2930	2930	0
376	20231206	122400	8643715	2930	2930	2930	2930	0
377	20231206	122300	8643715	2930	2930	2930	2930	0
378	20231206	122200	8643715	2930	2930	2930	2930	0
379	20231206	122100	8643715	2930	2930	2930	2930	0
380	20231206	122000	8643715	2930	2930	2930	2930	0
381	20231206	121900	8643715	2930	2930	2930	2930	0
382	20231206	121800	8643715	2930	2930	2930	2930	0
383	20231206	121700	8643715	2930	2930	2930	2930	0
384	20231206	121600	8643715	2930	2930	2930	2930	2
385	20231206	121500	8637855	2910	2910	2910	2910	0
386	20231206	121400	8637855	2910	2910	2910	2910	0
387	20231206	121300	8637855	2910	2910	2910	2910	0
388	20231206	121200	8637855	2910	2910	2910	2910	0
389	20231206	121100	8637855	2910	2910	2910	2910	0
390	20231206	121000	8637855	2910	2910	2910	2910	0
391	20231206	120900	8637855	2910	2920	2920	2910	499
392	20231206	120800	7185510	2925	2925	2925	2925	9
393	20231206	120700	7159185	2925	2925	2925	2925	1
394	20231206	120600	7156260	2930	2925	2930	2925	25
395	20231206	120500	7083110	2930	2930	2930	2930	0
396	20231206	120400	7083110	2930	2930	2930	2930	0
397	20231206	120300	7083110	2930	2930	2930	2930	0
398	20231206	120200	7083110	2930	2930	2930	2930	15
399	20231206	120100	7039160	2930	2930	2930	2930	0
400	20231206	120000	7039160	2930	2930	2930	2930	1
401	20231206	115900	7036230	2930	2930	2930	2930	0
402	20231206	115800	7036230	2930	2930	2930	2930	0
403	20231206	115700	7036230	2930	2930	2930	2930	1
404	20231206	115600	7033300	2925	2925	2925	2925	0
405	20231206	115500	7033300	2925	2925	2925	2925	0
406	20231206	115400	7033300	2925	2925	2925	2925	0
407	20231206	115300	7033300	2925	2925	2925	2925	0
408	20231206	115200	7033300	2925	2925	2925	2925	0
409	20231206	115100	7033300	2925	2925	2925	2925	0
410	20231206	115000	7033300	2925	2925	2925	2925	0
411	20231206	114900	7033300	2925	2925	2925	2925	0
412	20231206	114800	7033300	2925	2925	2925	2925	0
413	20231206	114700	7033300	2925	2925	2925	2925	0
414	20231206	114600	7033300	2925	2925	2925	2925	0
415	20231206	114500	7033300	2925	2925	2925	2925	0
416	20231206	114400	7033300	2925	2925	2925	2925	0
417	20231206	114300	7033300	2925	2925	2925	2925	0
418	20231206	114200	7033300	2925	2925	2925	2925	0
419	20231206	114100	7033300	2925	2925	2925	2925	0
420	20231206	114000	7033300	2925	2925	2925	2925	12
421	20231206	113900	6998200	2925	2925	2925	2925	0
422	20231206	113800	6998200	2925	2925	2925	2925	0
423	20231206	113700	6998200	2925	2925	2925	2925	0
424	20231206	113600	6998200	2925	2925	2925	2925	0
425	20231206	113500	6998200	2925	2925	2925	2925	5
426	20231206	113400	6983575	2925	2925	2925	2925	0
427	20231206	113300	6983575	2925	2925	2925	2925	0
428	20231206	113200	6983575	2925	2925	2925	2925	0
429	20231206	113100	6983575	2925	2925	2925	2925	0
430	20231206	113000	6983575	2925	2925	2925	2925	6
431	20231206	112900	6966025	2925	2925	2925	2925	0
432	20231206	112800	6966025	2925	2925	2925	2925	0
433	20231206	112700	6966025	2925	2925	2925	2925	10
434	20231206	112600	6936775	2925	2925	2925	2925	0
435	20231206	112500	6936775	2925	2925	2925	2925	0
436	20231206	112400	6936775	2925	2925	2925	2925	0
437	20231206	112300	6936775	2925	2925	2925	2925	0
438	20231206	112200	6936775	2925	2925	2925	2925	0
439	20231206	112100	6936775	2925	2925	2925	2925	0
440	20231206	112000	6936775	2925	2925	2925	2925	0
441	20231206	111900	6936775	2925	2925	2925	2925	0
442	20231206	111800	6936775	2925	2925	2925	2925	0
443	20231206	111700	6936775	2925	2925	2925	2925	0
444	20231206	111600	6936775	2925	2925	2925	2925	30
445	20231206	111500	6849025	2930	2930	2930	2930	0
446	20231206	111400	6849025	2930	2930	2930	2930	0
447	20231206	111300	6849025	2930	2930	2930	2930	0
448	20231206	111200	6849025	2930	2930	2930	2930	2
449	20231206	111100	6843165	2925	2925	2925	2925	0
450	20231206	111000	6843165	2925	2925	2925	2925	88
451	20231206	110900	6585765	2925	2925	2925	2925	0
452	20231206	110800	6585765	2925	2925	2925	2925	0
453	20231206	110700	6585765	2925	2925	2925	2925	0
454	20231206	110600	6585765	2925	2925	2925	2925	0
455	20231206	110500	6585765	2925	2925	2925	2925	0
456	20231206	110400	6585765	2925	2925	2925	2925	0
457	20231206	110300	6585765	2925	2925	2925	2925	0
458	20231206	110200	6585765	2925	2925	2925	2925	0
459	20231206	110100	6585765	2925	2925	2925	2925	0
460	20231206	110000	6585765	2925	2925	2925	2925	0
461	20231206	105900	6585765	2925	2925	2925	2925	0
462	20231206	105800	6585765	2925	2925	2925	2925	0
463	20231206	105700	6585765	2925	2925	2925	2925	5
464	20231206	105600	6571140	2925	2925	2925	2925	0
465	20231206	105500	6571140	2925	2925	2925	2925	0
466	20231206	105400	6571140	2925	2925	2925	2925	0
467	20231206	105300	6571140	2925	2925	2925	2925	0
468	20231206	105200	6571140	2925	2925	2925	2925	110
469	20231206	105100	6249390	2930	2930	2930	2930	0
470	20231206	105000	6249390	2930	2930	2930	2930	0
471	20231206	104900	6249390	2930	2930	2930	2930	0
472	20231206	104800	6249390	2930	2930	2930	2930	0
473	20231206	104700	6249390	2930	2930	2930	2930	0
474	20231206	104600	6249390	2930	2930	2930	2930	0
475	20231206	104500	6249390	2930	2930	2930	2930	0
476	20231206	104400	6249390	2930	2930	2930	2930	0
477	20231206	104300	6249390	2930	2930	2930	2930	0
478	20231206	104200	6249390	2930	2930	2930	2930	0
479	20231206	104100	6249390	2930	2930	2930	2930	0
480	20231206	104000	6249390	2930	2930	2930	2930	0
481	20231206	103900	6249390	2930	2930	2930	2930	0
482	20231206	103800	6249390	2930	2930	2930	2930	0
483	20231206	103700	6249390	2930	2930	2930	2930	0
484	20231206	103600	6249390	2930	2930	2930	2930	0
485	20231206	103500	6249390	2930	2930	2930	2930	0
486	20231206	103400	6249390	2930	2930	2930	2930	0
487	20231206	103300	6249390	2930	2930	2930	2930	0
488	20231206	103200	6249390	2930	2930	2930	2930	0
489	20231206	103100	6249390	2930	2930	2930	2930	0
490	20231206	103000	6249390	2930	2930	2930	2930	0
491	20231206	102900	6249390	2930	2930	2930	2930	0
492	20231206	102800	6249390	2930	2930	2930	2930	0
493	20231206	102700	6249390	2930	2930	2930	2930	6
494	20231206	102600	6231810	2920	2920	2920	2920	0
495	20231206	102500	6231810	2920	2920	2920	2920	0
496	20231206	102400	6231810	2920	2920	2920	2920	0
497	20231206	102300	6231810	2920	2920	2920	2920	0
498	20231206	102200	6231810	2920	2920	2920	2920	0
499	20231206	102100	6231810	2920	2920	2920	2920	0
500	20231206	102000	6231810	2920	2920	2920	2920	0
501	20231206	101900	6231810	2920	2920	2920	2920	0
502	20231206	101800	6231810	2920	2920	2920	2920	5
503	20231206	101700	6217210	2905	2905	2905	2905	0
504	20231206	101600	6217210	2905	2905	2905	2905	0
505	20231206	101500	6217210	2905	2905	2905	2905	0
506	20231206	101400	6217210	2905	2905	2905	2905	0
507	20231206	101300	6217210	2905	2905	2905	2905	550
508	20231206	101200	4619460	2905	2905	2905	2905	8
509	20231206	101100	4596220	2905	2905	2905	2905	0
510	20231206	101000	4596220	2905	2905	2905	2905	0
511	20231206	100900	4596220	2905	2905	2905	2905	0
512	20231206	100800	4596220	2905	2910	2910	2905	34
513	20231206	100700	4497400	2910	2910	2910	2910	0
514	20231206	100600	4497400	2910	2910	2910	2910	39
515	20231206	100500	4383910	2910	2910	2910	2910	0
516	20231206	100400	4383910	2910	2910	2910	2910	0
517	20231206	100300	4383910	2910	2910	2910	2910	11
518	20231206	100200	4351900	2925	2925	2925	2925	0
519	20231206	100100	4351900	2925	2925	2925	2925	0
520	20231206	100000	4351900	2925	2925	2925	2925	0
521	20231206	095900	4351900	2925	2925	2925	2925	21
522	20231206	095800	4290475	2925	2925	2925	2925	0
523	20231206	095700	4290475	2925	2925	2925	2925	0
524	20231206	095600	4290475	2925	2925	2925	2925	1
525	20231206	095500	4287550	2910	2910	2910	2910	0
526	20231206	095400	4287550	2910	2910	2910	2910	228
527	20231206	095300	3624070	2930	2930	2930	2930	0
528	20231206	095200	3624070	2930	2930	2930	2930	0
529	20231206	095100	3624070	2930	2930	2930	2930	0
530	20231206	095000	3624070	2930	2930	2930	2930	0
531	20231206	094900	3624070	2930	2930	2930	2930	0
532	20231206	094800	3624070	2930	2930	2930	2930	0
533	20231206	094700	3624070	2930	2930	2930	2930	33
534	20231206	094600	3527380	2930	2930	2930	2930	0
535	20231206	094500	3527380	2930	2930	2930	2930	0
536	20231206	094400	3527380	2930	2930	2930	2930	0
537	20231206	094300	3527380	2930	2930	2930	2930	0
538	20231206	094200	3527380	2930	2920	2930	2920	201
539	20231206	094100	2940450	2930	2930	2930	2930	0
540	20231206	094000	2940450	2930	2930	2930	2930	0
541	20231206	093900	2940450	2930	2930	2930	2930	0
542	20231206	093800	2940450	2930	2930	2930	2930	0
543	20231206	093700	2940450	2930	2930	2930	2930	0
544	20231206	093600	2940450	2930	2930	2930	2930	6
545	20231206	093500	2922870	2925	2925	2925	2925	169
546	20231206	093400	2428545	2930	2930	2930	2930	0
547	20231206	093300	2428545	2930	2930	2930	2930	0
548	20231206	093200	2428545	2930	2930	2930	2930	0
549	20231206	093100	2428545	2930	2930	2930	2930	43
550	20231206	093000	2302555	2930	2930	2930	2930	1
551	20231206	092900	2299625	2930	2930	2930	2930	5
552	20231206	092800	2284975	2930	2930	2930	2930	0
553	20231206	092700	2284975	2930	2925	2930	2925	2
554	20231206	092600	2279120	2930	2930	2930	2930	0
555	20231206	092500	2279120	2930	2930	2930	2930	0
556	20231206	092400	2279120	2930	2930	2930	2930	0
557	20231206	092300	2279120	2930	2930	2930	2930	0
558	20231206	092200	2279120	2930	2930	2930	2930	0
559	20231206	092100	2279120	2930	2930	2930	2930	0
560	20231206	092000	2279120	2930	2930	2930	2930	0
561	20231206	091900	2279120	2930	2930	2930	2930	0
562	20231206	091800	2279120	2930	2930	2930	2930	0
563	20231206	091700	2279120	2930	2930	2930	2930	0
564	20231206	091600	2279120	2930	2930	2930	2930	10
565	20231206	091500	2249820	2930	2930	2930	2930	0
566	20231206	091400	2249820	2930	2930	2930	2930	18
567	20231206	091300	2197080	2930	2930	2930	2930	0
568	20231206	091200	2197080	2930	2930	2930	2930	0
569	20231206	091100	2197080	2930	2930	2930	2930	6
570	20231206	091000	2179500	2930	2930	2930	2930	1
571	20231206	090900	2176570	2920	2930	2930	2920	730
572	20231206	090800	38010	2920	2920	2920	2920	0
573	20231206	090700	38010	2920	2920	2920	2920	0
574	20231206	090600	38010	2920	2920	2920	2920	0
575	20231206	090500	38010	2920	2920	2920	2920	8
576	20231206	090400	14650	2930	2930	2930	2930	0
577	20231206	090300	14650	2930	2930	2930	2930	0
578	20231206	090200	14650	2930	2930	2930	2930	0
579	20231206	090100	14650	2930	2930	2930	2930	2
580	20231206	090000	8790	2930	2930	2930	2930	3