KissMeData/002920/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183800	64104560	2935	2935	2935	2935	58
3	20231211	183700	64104560	2935	2935	2935	2935	0
4	20231211	183600	64104560	2935	2935	2935	2935	0
5	20231211	183500	64104560	2935	2935	2935	2935	0
6	20231211	183400	64104560	2935	2935	2935	2935	0
7	20231211	183300	64104560	2935	2935	2935	2935	0
8	20231211	183200	64104560	2935	2935	2935	2935	0
9	20231211	183100	64104560	2935	2935	2935	2935	0
10	20231211	183000	64104560	2935	2935	2935	2935	0
11	20231211	182900	64104560	2935	2935	2935	2935	0
12	20231211	182800	64104560	2935	2935	2935	2935	0
13	20231211	182700	64104560	2935	2935	2935	2935	0
14	20231211	182600	64104560	2935	2935	2935	2935	0
15	20231211	182500	64104560	2935	2935	2935	2935	0
16	20231211	182400	64104560	2935	2935	2935	2935	0
17	20231211	182300	64104560	2935	2935	2935	2935	0
18	20231211	182200	64104560	2935	2935	2935	2935	0
19	20231211	182100	64104560	2935	2935	2935	2935	0
20	20231211	182000	64104560	2935	2935	2935	2935	0
21	20231211	181900	64104560	2935	2935	2935	2935	0
22	20231211	181800	64104560	2935	2935	2935	2935	0
23	20231211	181700	64104560	2935	2935	2935	2935	0
24	20231211	181600	64104560	2935	2935	2935	2935	0
25	20231211	181500	64104560	2935	2935	2935	2935	0
26	20231211	181400	64104560	2935	2935	2935	2935	0
27	20231211	181300	64104560	2935	2935	2935	2935	0
28	20231211	181200	64104560	2935	2935	2935	2935	0
29	20231211	181100	64104560	2935	2935	2935	2935	0
30	20231211	181000	64104560	2935	2935	2935	2935	0
31	20231211	180900	64104560	2935	2935	2935	2935	0
32	20231211	180800	64104560	2935	2935	2935	2935	58
33	20231211	180700	64104560	2935	2935	2935	2935	0
34	20231211	180600	64104560	2935	2935	2935	2935	0
35	20231211	180500	64104560	2935	2935	2935	2935	0
36	20231211	180400	64104560	2935	2935	2935	2935	0
37	20231211	180300	64104560	2935	2935	2935	2935	0
38	20231211	180200	64104560	2935	2935	2935	2935	0
39	20231211	180100	64104560	2935	2935	2935	2935	0
40	20231211	180000	64104560	2935	2935	2935	2935	0
41	20231211	175900	64104560	2935	2935	2935	2935	0
42	20231211	175800	64104560	2935	2935	2935	2935	0
43	20231211	175700	64104560	2935	2935	2935	2935	0
44	20231211	175600	64104560	2935	2935	2935	2935	0
45	20231211	175500	64104560	2935	2935	2935	2935	0
46	20231211	175400	64104560	2935	2935	2935	2935	0
47	20231211	175300	64104560	2935	2935	2935	2935	0
48	20231211	175200	64104560	2935	2935	2935	2935	0
49	20231211	175100	64104560	2935	2935	2935	2935	0
50	20231211	175000	64104560	2935	2935	2935	2935	0
51	20231211	174900	64104560	2935	2935	2935	2935	0
52	20231211	174800	64104560	2935	2935	2935	2935	0
53	20231211	174700	64104560	2935	2935	2935	2935	0
54	20231211	174600	64104560	2935	2935	2935	2935	0
55	20231211	174500	64104560	2935	2935	2935	2935	0
56	20231211	174400	64104560	2935	2935	2935	2935	0
57	20231211	174300	64104560	2935	2935	2935	2935	0
58	20231211	174200	64104560	2935	2935	2935	2935	0
59	20231211	174100	64104560	2935	2935	2935	2935	0
60	20231211	174000	64104560	2935	2935	2935	2935	0
61	20231211	173900	64104560	2935	2935	2935	2935	0
62	20231211	173800	64104560	2935	2935	2935	2935	58
63	20231211	173700	64104560	2935	2935	2935	2935	0
64	20231211	173600	64104560	2935	2935	2935	2935	0
65	20231211	173500	64104560	2935	2935	2935	2935	0
66	20231211	173400	64104560	2935	2935	2935	2935	0
67	20231211	173300	64104560	2935	2935	2935	2935	0
68	20231211	173200	64104560	2935	2935	2935	2935	0
69	20231211	173100	64104560	2935	2935	2935	2935	0
70	20231211	173000	64104560	2935	2935	2935	2935	0
71	20231211	172900	64104560	2935	2935	2935	2935	0
72	20231211	172800	64104560	2935	2935	2935	2935	0
73	20231211	172700	64104560	2935	2935	2935	2935	0
74	20231211	172600	64104560	2935	2935	2935	2935	0
75	20231211	172500	64104560	2935	2935	2935	2935	0
76	20231211	172400	64104560	2935	2935	2935	2935	0
77	20231211	172300	64104560	2935	2935	2935	2935	0
78	20231211	172200	64104560	2935	2935	2935	2935	0
79	20231211	172100	64104560	2935	2935	2935	2935	0
80	20231211	172000	64104560	2935	2935	2935	2935	0
81	20231211	171900	64104560	2935	2935	2935	2935	0
82	20231211	171800	64104560	2935	2935	2935	2935	0
83	20231211	171700	64104560	2935	2935	2935	2935	0
84	20231211	171600	64104560	2935	2935	2935	2935	0
85	20231211	171500	64104560	2935	2935	2935	2935	0
86	20231211	171400	64104560	2935	2935	2935	2935	0
87	20231211	171300	64104560	2935	2935	2935	2935	0
88	20231211	171200	64104560	2935	2935	2935	2935	0
89	20231211	171100	64104560	2935	2935	2935	2935	0
90	20231211	171000	64104560	2935	2935	2935	2935	0
91	20231211	170900	64104560	2935	2935	2935	2935	0
92	20231211	170800	64104560	2935	2935	2935	2935	58
93	20231211	170700	64104560	2935	2935	2935	2935	0
94	20231211	170600	64104560	2935	2935	2935	2935	0
95	20231211	170500	64104560	2935	2935	2935	2935	0
96	20231211	170400	64104560	2935	2935	2935	2935	0
97	20231211	170300	64104560	2935	2935	2935	2935	0
98	20231211	170200	64104560	2935	2935	2935	2935	0
99	20231211	170100	64104560	2935	2935	2935	2935	0
100	20231211	170000	64104560	2935	2935	2935	2935	0
101	20231211	165900	64104560	2935	2935	2935	2935	0
102	20231211	165800	64104560	2935	2935	2935	2935	0
103	20231211	165700	64104560	2935	2935	2935	2935	0
104	20231211	165600	64104560	2935	2935	2935	2935	0
105	20231211	165500	64104560	2935	2935	2935	2935	0
106	20231211	165400	64104560	2935	2935	2935	2935	0
107	20231211	165300	64104560	2935	2935	2935	2935	0
108	20231211	165200	64104560	2935	2935	2935	2935	0
109	20231211	165100	64104560	2935	2935	2935	2935	0
110	20231211	165000	64104560	2935	2935	2935	2935	0
111	20231211	164900	64104560	2935	2935	2935	2935	0
112	20231211	164800	64104560	2935	2935	2935	2935	0
113	20231211	164700	64104560	2935	2935	2935	2935	0
114	20231211	164600	64104560	2935	2935	2935	2935	0
115	20231211	164500	64104560	2935	2935	2935	2935	0
116	20231211	164400	64104560	2935	2935	2935	2935	0
117	20231211	164300	64104560	2935	2935	2935	2935	0
118	20231211	164200	64104560	2935	2935	2935	2935	0
119	20231211	164100	64104560	2935	2935	2935	2935	0
120	20231211	164000	64104560	2935	2935	2935	2935	0
121	20231211	163900	64104560	2935	2935	2935	2935	0
122	20231211	163800	64104560	2935	2935	2935	2935	58
123	20231211	163700	64104560	2935	2935	2935	2935	0
124	20231211	163600	64104560	2935	2935	2935	2935	0
125	20231211	163500	64104560	2935	2935	2935	2935	0
126	20231211	163400	64104560	2935	2935	2935	2935	0
127	20231211	163300	64104560	2935	2935	2935	2935	0
128	20231211	163200	64104560	2935	2935	2935	2935	0
129	20231211	163100	64104560	2935	2935	2935	2935	0
130	20231211	163000	64104560	2935	2935	2935	2935	0
131	20231211	162900	64104560	2935	2935	2935	2935	0
132	20231211	162800	64104560	2935	2935	2935	2935	0
133	20231211	162700	64104560	2935	2935	2935	2935	0
134	20231211	162600	64104560	2935	2935	2935	2935	0
135	20231211	162500	64104560	2935	2935	2935	2935	0
136	20231211	162400	64104560	2935	2935	2935	2935	0
137	20231211	162300	64104560	2935	2935	2935	2935	0
138	20231211	162200	64104560	2935	2935	2935	2935	0
139	20231211	162100	64104560	2935	2935	2935	2935	0
140	20231211	162000	64104560	2935	2935	2935	2935	0
141	20231211	161900	64104560	2935	2935	2935	2935	0
142	20231211	161800	64104560	2935	2935	2935	2935	0
143	20231211	161700	64104560	2935	2935	2935	2935	0
144	20231211	161600	64104560	2935	2935	2935	2935	0
145	20231211	161500	64104560	2935	2935	2935	2935	0
146	20231211	161400	64104560	2935	2935	2935	2935	0
147	20231211	161300	64104560	2935	2935	2935	2935	0
148	20231211	161200	64104560	2935	2935	2935	2935	0
149	20231211	161100	64104560	2935	2935	2935	2935	0
150	20231211	161000	64104560	2935	2935	2935	2935	0
151	20231211	160900	64104560	2935	2935	2935	2935	0
152	20231211	160800	64104560	2935	2935	2935	2935	58
153	20231211	160700	64104560	2935	2935	2935	2935	0
154	20231211	160600	64104560	2935	2935	2935	2935	0
155	20231211	160500	64104560	2935	2935	2935	2935	0
156	20231211	160400	64104560	2935	2935	2935	2935	0
157	20231211	160300	64104560	2935	2935	2935	2935	0
158	20231211	160200	64104560	2935	2935	2935	2935	0
159	20231211	160100	64104560	2935	2935	2935	2935	0
160	20231211	160000	64104560	2935	2935	2935	2935	0
161	20231211	155900	64104560	2935	2935	2935	2935	0
162	20231211	155800	64104560	2935	2935	2935	2935	0
163	20231211	155700	64104560	2935	2935	2935	2935	0
164	20231211	155600	64104560	2935	2935	2935	2935	0
165	20231211	155500	64104560	2935	2935	2935	2935	0
166	20231211	155400	64104560	2935	2935	2935	2935	0
167	20231211	155300	64104560	2935	2935	2935	2935	0
168	20231211	155200	64104560	2935	2935	2935	2935	0
169	20231211	155100	64104560	2935	2935	2935	2935	0
170	20231211	155000	64104560	2935	2935	2935	2935	0
171	20231211	154900	64104560	2935	2935	2935	2935	0
172	20231211	154800	64104560	2935	2935	2935	2935	0
173	20231211	154700	64104560	2935	2935	2935	2935	0
174	20231211	154600	64104560	2935	2935	2935	2935	0
175	20231211	154500	64104560	2935	2935	2935	2935	0
176	20231211	154400	64104560	2935	2935	2935	2935	0
177	20231211	154300	64104560	2935	2935	2935	2935	0
178	20231211	154200	64104560	2935	2935	2935	2935	0
179	20231211	154100	64104560	2935	2935	2935	2935	0
180	20231211	154000	64104560	2935	2935	2935	2935	0
181	20231211	153900	64104560	2935	2935	2935	2935	0
182	20231211	153800	64104560	2935	2935	2935	2935	58
183	20231211	153700	64104560	2935	2935	2935	2935	0
184	20231211	153600	64104560	2935	2935	2935	2935	0
185	20231211	153500	64104560	2935	2935	2935	2935	0
186	20231211	153400	64104560	2935	2935	2935	2935	0
187	20231211	153300	64104560	2935	2935	2935	2935	0
188	20231211	153200	64104560	2935	2935	2935	2935	0
189	20231211	153100	64104560	2935	2935	2935	2935	0
190	20231211	153000	64104560	2935	2935	2935	2935	58
191	20231211	152900	63934330	2930	2930	2930	2930	0
192	20231211	152800	63934330	2930	2930	2930	2930	0
193	20231211	152700	63934330	2930	2930	2930	2930	0
194	20231211	152600	63934330	2930	2930	2930	2930	0
195	20231211	152500	63934330	2930	2930	2930	2930	0
196	20231211	152400	63934330	2930	2930	2930	2930	0
197	20231211	152300	63934330	2930	2930	2930	2930	0
198	20231211	152200	63934330	2930	2930	2930	2930	0
199	20231211	152100	63934330	2930	2930	2930	2930	0
200	20231211	152000	63934330	2930	2930	2930	2930	0
201	20231211	151900	63934330	2930	2930	2930	2930	0
202	20231211	151800	63934330	2930	2930	2930	2930	0
203	20231211	151700	63934330	2930	2930	2930	2930	0
204	20231211	151600	63934330	2930	2930	2930	2930	0
205	20231211	151500	63934330	2930	2930	2930	2930	0
206	20231211	151400	63934330	2930	2930	2930	2930	0
207	20231211	151300	63934330	2930	2930	2930	2930	0
208	20231211	151200	63934330	2930	2930	2930	2930	0
209	20231211	151100	63934330	2930	2930	2930	2930	0
210	20231211	151000	63934330	2930	2930	2930	2930	2
211	20231211	150900	63928470	2930	2930	2930	2930	0
212	20231211	150800	63928470	2930	2930	2930	2930	0
213	20231211	150700	63928470	2930	2930	2930	2930	1
214	20231211	150600	63925540	2925	2925	2925	2925	0
215	20231211	150500	63925540	2925	2925	2925	2925	0
216	20231211	150400	63925540	2925	2925	2925	2925	0
217	20231211	150300	63925540	2925	2925	2925	2925	0
218	20231211	150200	63925540	2925	2925	2925	2925	0
219	20231211	150100	63925540	2925	2925	2925	2925	0
220	20231211	150000	63925540	2925	2925	2925	2925	0
221	20231211	145900	63925540	2925	2925	2925	2925	0
222	20231211	145800	63925540	2925	2925	2925	2925	0
223	20231211	145700	63925540	2925	2925	2925	2925	0
224	20231211	145600	63925540	2925	2925	2925	2925	0
225	20231211	145500	63925540	2925	2925	2925	2925	0
226	20231211	145400	63925540	2925	2925	2925	2925	0
227	20231211	145300	63925540	2925	2925	2925	2925	0
228	20231211	145200	63925540	2925	2925	2925	2925	0
229	20231211	145100	63925540	2925	2925	2925	2925	0
230	20231211	145000	63925540	2925	2930	2930	2925	40
231	20231211	144900	63808360	2930	2930	2930	2930	0
232	20231211	144800	63808360	2930	2930	2930	2930	0
233	20231211	144700	63808360	2930	2930	2930	2930	2
234	20231211	144600	63802500	2930	2930	2930	2930	0
235	20231211	144500	63802500	2930	2930	2930	2930	2
236	20231211	144400	63796640	2935	2935	2935	2935	0
237	20231211	144300	63796640	2935	2935	2935	2935	0
238	20231211	144200	63796640	2935	2935	2935	2935	0
239	20231211	144100	63796640	2935	2935	2935	2935	0
240	20231211	144000	63796640	2935	2935	2935	2935	0
241	20231211	143900	63796640	2935	2935	2935	2935	0
242	20231211	143800	63796640	2935	2935	2935	2935	0
243	20231211	143700	63796640	2935	2935	2935	2935	0
244	20231211	143600	63796640	2935	2935	2935	2935	0
245	20231211	143500	63796640	2935	2935	2935	2935	0
246	20231211	143400	63796640	2935	2935	2935	2935	0
247	20231211	143300	63796640	2935	2930	2935	2930	168
248	20231211	143200	63304100	2925	2925	2925	2925	1
249	20231211	143100	63301175	2930	2930	2930	2930	0
250	20231211	143000	63301175	2930	2930	2930	2930	1
251	20231211	142900	63298245	2930	2930	2930	2930	0
252	20231211	142800	63298245	2930	2930	2930	2930	0
253	20231211	142700	63298245	2930	2930	2930	2930	0
254	20231211	142600	63298245	2930	2930	2930	2930	0
255	20231211	142500	63298245	2930	2930	2930	2930	0
256	20231211	142400	63298245	2930	2930	2930	2930	0
257	20231211	142300	63298245	2930	2930	2930	2930	0
258	20231211	142200	63298245	2930	2930	2930	2930	41
259	20231211	142100	63178115	2935	2935	2935	2935	0
260	20231211	142000	63178115	2935	2935	2935	2935	0
261	20231211	141900	63178115	2935	2935	2935	2935	0
262	20231211	141800	63178115	2935	2935	2935	2935	0
263	20231211	141700	63178115	2935	2935	2935	2935	1
264	20231211	141600	63175180	2930	2930	2930	2930	250
265	20231211	141500	62442680	2930	2930	2930	2930	0
266	20231211	141400	62442680	2930	2930	2930	2930	1
267	20231211	141300	62439750	2920	2920	2920	2920	2
268	20231211	141200	62433910	2930	2930	2930	2930	0
269	20231211	141100	62433910	2930	2930	2930	2930	0
270	20231211	141000	62433910	2930	2930	2930	2930	0
271	20231211	140900	62433910	2930	2930	2930	2930	0
272	20231211	140800	62433910	2930	2930	2930	2930	0
273	20231211	140700	62433910	2930	2930	2930	2930	0
274	20231211	140600	62433910	2930	2930	2930	2930	1
275	20231211	140500	62430980	2925	2925	2925	2925	0
276	20231211	140400	62430980	2925	2925	2925	2925	100
277	20231211	140300	62138480	2925	2925	2925	2925	0
278	20231211	140200	62138480	2925	2925	2925	2925	0
279	20231211	140100	62138480	2925	2925	2925	2925	0
280	20231211	140000	62138480	2925	2925	2925	2925	0
281	20231211	135900	62138480	2925	2925	2925	2925	0
282	20231211	135800	62138480	2925	2925	2925	2925	0
283	20231211	135700	62138480	2925	2925	2925	2925	0
284	20231211	135600	62138480	2925	2925	2925	2925	0
285	20231211	135500	62138480	2925	2925	2925	2925	0
286	20231211	135400	62138480	2925	2925	2925	2925	0
287	20231211	135300	62138480	2925	2925	2925	2925	0
288	20231211	135200	62138480	2925	2925	2925	2925	0
289	20231211	135100	62138480	2925	2925	2925	2925	0
290	20231211	135000	62138480	2925	2925	2925	2925	0
291	20231211	134900	62138480	2925	2925	2925	2925	0
292	20231211	134800	62138480	2925	2925	2925	2925	0
293	20231211	134700	62138480	2925	2925	2925	2925	0
294	20231211	134600	62138480	2925	2925	2925	2925	0
295	20231211	134500	62138480	2925	2925	2925	2925	0
296	20231211	134400	62138480	2925	2925	2925	2925	0
297	20231211	134300	62138480	2925	2925	2925	2925	0
298	20231211	134200	62138480	2925	2925	2925	2925	0
299	20231211	134100	62138480	2925	2925	2925	2925	1
300	20231211	134000	62135555	2930	2930	2930	2930	0
301	20231211	133900	62135555	2930	2930	2930	2930	1
302	20231211	133800	62132625	2925	2925	2925	2925	159
303	20231211	133700	61667550	2930	2930	2930	2930	0
304	20231211	133600	61667550	2930	2930	2930	2930	0
305	20231211	133500	61667550	2930	2930	2930	2930	1
306	20231211	133400	61664620	2930	2930	2930	2930	1
307	20231211	133300	61661690	2915	2915	2915	2915	0
308	20231211	133200	61661690	2915	2915	2915	2915	0
309	20231211	133100	61661690	2915	2915	2915	2915	0
310	20231211	133000	61661690	2915	2915	2915	2915	0
311	20231211	132900	61661690	2915	2915	2915	2915	0
312	20231211	132800	61661690	2915	2915	2915	2915	0
313	20231211	132700	61661690	2915	2915	2915	2915	0
314	20231211	132600	61661690	2915	2915	2915	2915	294
315	20231211	132500	60804680	2930	2930	2930	2930	723
316	20231211	132400	58686290	2930	2930	2930	2930	277
317	20231211	132300	57874680	2930	2930	2930	2930	0
318	20231211	132200	57874680	2930	2930	2930	2930	0
319	20231211	132100	57874680	2930	2930	2930	2930	0
320	20231211	132000	57874680	2930	2930	2930	2930	0
321	20231211	131900	57874680	2930	2930	2930	2930	0
322	20231211	131800	57874680	2930	2930	2930	2930	0
323	20231211	131700	57874680	2930	2930	2930	2930	0
324	20231211	131600	57874680	2930	2930	2930	2930	0
325	20231211	131500	57874680	2930	2930	2930	2930	0
326	20231211	131400	57874680	2930	2930	2930	2930	0
327	20231211	131300	57874680	2930	2930	2930	2930	0
328	20231211	131200	57874680	2930	2930	2930	2930	0
329	20231211	131100	57874680	2930	2930	2930	2930	0
330	20231211	131000	57874680	2930	2930	2930	2930	0
331	20231211	130900	57874680	2930	2930	2930	2930	0
332	20231211	130800	57874680	2930	2930	2930	2930	0
333	20231211	130700	57874680	2930	2930	2930	2930	0
334	20231211	130600	57874680	2930	2930	2930	2930	0
335	20231211	130500	57874680	2930	2930	2930	2930	0
336	20231211	130400	57874680	2930	2930	2930	2930	0
337	20231211	130300	57874680	2930	2930	2930	2930	0
338	20231211	130200	57874680	2930	2930	2930	2930	0
339	20231211	130100	57874680	2930	2930	2930	2930	0
340	20231211	130000	57874680	2930	2930	2930	2930	0
341	20231211	125900	57874680	2930	2930	2930	2930	0
342	20231211	125800	57874680	2930	2930	2930	2930	0
343	20231211	125700	57874680	2930	2930	2930	2930	0
344	20231211	125600	57874680	2930	2930	2930	2930	0
345	20231211	125500	57874680	2930	2930	2930	2930	0
346	20231211	125400	57874680	2930	2930	2930	2930	585
347	20231211	125300	56160630	2930	2930	2930	2930	0
348	20231211	125200	56160630	2930	2930	2930	2930	0
349	20231211	125100	56160630	2930	2930	2930	2930	0
350	20231211	125000	56160630	2930	2930	2930	2930	0
351	20231211	124900	56160630	2930	2930	2930	2930	0
352	20231211	124800	56160630	2930	2930	2930	2930	0
353	20231211	124700	56160630	2930	2930	2930	2930	0
354	20231211	124600	56160630	2930	2930	2930	2930	0
355	20231211	124500	56160630	2930	2930	2930	2930	0
356	20231211	124400	56160630	2930	2930	2930	2930	250
357	20231211	124300	55428130	2925	2925	2925	2925	80
358	20231211	124200	55194130	2930	2930	2930	2930	0
359	20231211	124100	55194130	2930	2930	2930	2930	0
360	20231211	124000	55194130	2930	2930	2930	2930	0
361	20231211	123900	55194130	2930	2930	2930	2930	0
362	20231211	123800	55194130	2930	2930	2930	2930	0
363	20231211	123700	55194130	2930	2930	2930	2930	0
364	20231211	123600	55194130	2930	2930	2930	2930	0
365	20231211	123500	55194130	2930	2930	2930	2930	0
366	20231211	123400	55194130	2930	2930	2930	2930	0
367	20231211	123300	55194130	2930	2930	2930	2930	1
368	20231211	123200	55191200	2915	2915	2915	2915	0
369	20231211	123100	55191200	2915	2915	2915	2915	0
370	20231211	123000	55191200	2915	2915	2915	2915	0
371	20231211	122900	55191200	2915	2915	2915	2915	0
372	20231211	122800	55191200	2915	2915	2915	2915	0
373	20231211	122700	55191200	2915	2915	2915	2915	223
374	20231211	122600	54541155	2915	2915	2915	2915	0
375	20231211	122500	54541155	2915	2915	2915	2915	0
376	20231211	122400	54541155	2915	2915	2915	2915	0
377	20231211	122300	54541155	2915	2915	2915	2915	0
378	20231211	122200	54541155	2915	2915	2915	2915	0
379	20231211	122100	54541155	2915	2915	2915	2915	0
380	20231211	122000	54541155	2915	2915	2915	2915	1
381	20231211	121900	54538240	2905	2905	2905	2905	0
382	20231211	121800	54538240	2905	2905	2905	2905	0
383	20231211	121700	54538240	2905	2905	2905	2905	0
384	20231211	121600	54538240	2905	2905	2905	2905	0
385	20231211	121500	54538240	2905	2905	2905	2905	0
386	20231211	121400	54538240	2905	2905	2905	2905	5
387	20231211	121300	54523715	2905	2905	2905	2905	0
388	20231211	121200	54523715	2905	2905	2905	2905	0
389	20231211	121100	54523715	2905	2905	2905	2905	0
390	20231211	121000	54523715	2905	2905	2905	2905	0
391	20231211	120900	54523715	2905	2905	2905	2905	320
392	20231211	120800	53594115	2905	2905	2905	2905	0
393	20231211	120700	53594115	2905	2905	2905	2905	166
394	20231211	120600	53111885	2905	2905	2905	2905	0
395	20231211	120500	53111885	2905	2905	2905	2905	0
396	20231211	120400	53111885	2905	2905	2905	2905	0
397	20231211	120300	53111885	2905	2905	2905	2905	1735
398	20231211	120200	48071710	2905	2905	2905	2905	0
399	20231211	120100	48071710	2905	2905	2905	2905	0
400	20231211	120000	48071710	2905	2905	2905	2905	0
401	20231211	115900	48071710	2905	2905	2905	2905	0
402	20231211	115800	48071710	2905	2910	2910	2905	200
403	20231211	115700	47490660	2910	2910	2910	2910	0
404	20231211	115600	47490660	2910	2910	2910	2910	0
405	20231211	115500	47490660	2910	2910	2910	2910	0
406	20231211	115400	47490660	2910	2910	2910	2910	50
407	20231211	115300	47345160	2915	2915	2915	2915	0
408	20231211	115200	47345160	2915	2915	2915	2915	0
409	20231211	115100	47345160	2915	2915	2915	2915	0
410	20231211	115000	47345160	2915	2915	2915	2915	0
411	20231211	114900	47345160	2915	2915	2915	2915	0
412	20231211	114800	47345160	2915	2915	2915	2915	0
413	20231211	114700	47345160	2915	2915	2915	2915	4
414	20231211	114600	47333500	2910	2910	2910	2910	0
415	20231211	114500	47333500	2910	2910	2910	2910	0
416	20231211	114400	47333500	2910	2910	2910	2910	0
417	20231211	114300	47333500	2910	2910	2910	2910	0
418	20231211	114200	47333500	2910	2910	2910	2910	0
419	20231211	114100	47333500	2910	2910	2910	2910	800
420	20231211	114000	45005500	2915	2920	2920	2915	532
421	20231211	113900	43452420	2920	2920	2920	2920	0
422	20231211	113800	43452420	2920	2920	2920	2920	90
423	20231211	113700	43189620	2925	2925	2925	2925	0
424	20231211	113600	43189620	2925	2925	2925	2925	1
425	20231211	113500	43186695	2930	2930	2930	2930	0
426	20231211	113400	43186695	2930	2930	2930	2930	0
427	20231211	113300	43186695	2930	2930	2930	2930	0
428	20231211	113200	43186695	2930	2930	2930	2930	0
429	20231211	113100	43186695	2930	2930	2930	2930	0
430	20231211	113000	43186695	2930	2930	2930	2930	0
431	20231211	112900	43186695	2930	2930	2930	2930	0
432	20231211	112800	43186695	2930	2930	2930	2930	0
433	20231211	112700	43186695	2930	2930	2930	2930	0
434	20231211	112600	43186695	2930	2930	2930	2930	0
435	20231211	112500	43186695	2930	2930	2930	2930	0
436	20231211	112400	43186695	2930	2930	2930	2930	0
437	20231211	112300	43186695	2930	2930	2930	2930	30
438	20231211	112200	43098795	2930	2930	2930	2930	0
439	20231211	112100	43098795	2930	2930	2930	2930	0
440	20231211	112000	43098795	2930	2930	2930	2930	0
441	20231211	111900	43098795	2930	2930	2930	2930	0
442	20231211	111800	43098795	2930	2930	2930	2930	0
443	20231211	111700	43098795	2930	2930	2930	2930	0
444	20231211	111600	43098795	2930	2930	2930	2930	0
445	20231211	111500	43098795	2930	2930	2930	2930	0
446	20231211	111400	43098795	2930	2930	2930	2930	0
447	20231211	111300	43098795	2930	2930	2930	2930	0
448	20231211	111200	43098795	2930	2930	2930	2930	800
449	20231211	111100	40754795	2935	2935	2935	2935	0
450	20231211	111000	40754795	2935	2935	2935	2935	0
451	20231211	110900	40754795	2935	2935	2935	2935	0
452	20231211	110800	40754795	2935	2935	2935	2935	0
453	20231211	110700	40754795	2935	2935	2935	2935	0
454	20231211	110600	40754795	2935	2930	2935	2930	5
455	20231211	110500	40740140	2925	2925	2925	2925	0
456	20231211	110400	40740140	2925	2925	2925	2925	0
457	20231211	110300	40740140	2925	2925	2925	2925	0
458	20231211	110200	40740140	2925	2925	2925	2925	0
459	20231211	110100	40740140	2925	2925	2925	2925	0
460	20231211	110000	40740140	2925	2925	2925	2925	881
461	20231211	105900	38163215	2920	2920	2920	2920	0
462	20231211	105800	38163215	2920	2920	2920	2920	0
463	20231211	105700	38163215	2920	2920	2920	2920	0
464	20231211	105600	38163215	2920	2920	2920	2920	120
465	20231211	105500	37812815	2920	2920	2920	2920	0
466	20231211	105400	37812815	2920	2920	2920	2920	0
467	20231211	105300	37812815	2920	2920	2920	2920	0
468	20231211	105200	37812815	2920	2920	2920	2920	65
469	20231211	105100	37623015	2920	2920	2920	2920	0
470	20231211	105000	37623015	2920	2920	2920	2920	0
471	20231211	104900	37623015	2920	2920	2920	2920	0
472	20231211	104800	37623015	2920	2920	2920	2920	0
473	20231211	104700	37623015	2920	2920	2920	2920	0
474	20231211	104600	37623015	2920	2920	2920	2920	14
475	20231211	104500	37582135	2920	2920	2920	2920	2
476	20231211	104400	37576295	2905	2905	2905	2905	0
477	20231211	104300	37576295	2905	2905	2905	2905	0
478	20231211	104200	37576295	2905	2905	2905	2905	340
479	20231211	104100	36588595	2920	2920	2920	2920	0
480	20231211	104000	36588595	2920	2920	2920	2920	0
481	20231211	103900	36588595	2920	2920	2920	2920	0
482	20231211	103800	36588595	2920	2920	2920	2920	0
483	20231211	103700	36588595	2920	2920	2920	2920	0
484	20231211	103600	36588595	2920	2920	2920	2920	0
485	20231211	103500	36588595	2920	2920	2920	2920	2
486	20231211	103400	36582755	2910	2915	2915	2905	3407
487	20231211	103300	26676765	2920	2920	2920	2920	0
488	20231211	103200	26676765	2920	2915	2920	2915	5
489	20231211	103100	26662185	2915	2915	2915	2915	925
490	20231211	103000	23965810	2935	2935	2935	2935	0
491	20231211	102900	23965810	2935	2920	2935	2920	638
492	20231211	102800	22102835	2915	2915	2915	2915	0
493	20231211	102700	22102835	2915	2920	2920	2915	1550
494	20231211	102600	17583925	2935	2935	2935	2935	0
495	20231211	102500	17583925	2935	2935	2935	2935	0
496	20231211	102400	17583925	2935	2935	2935	2935	0
497	20231211	102300	17583925	2935	2935	2935	2935	0
498	20231211	102200	17583925	2935	2935	2935	2935	285
499	20231211	102100	16747450	2935	2935	2935	2935	0
500	20231211	102000	16747450	2935	2935	2935	2935	0
501	20231211	101900	16747450	2935	2935	2935	2935	0
502	20231211	101800	16747450	2935	2935	2935	2935	0
503	20231211	101700	16747450	2935	2935	2935	2935	0
504	20231211	101600	16747450	2935	2935	2935	2935	0
505	20231211	101500	16747450	2935	2935	2935	2935	0
506	20231211	101400	16747450	2935	2935	2935	2935	0
507	20231211	101300	16747450	2935	2935	2935	2935	0
508	20231211	101200	16747450	2935	2935	2935	2935	0
509	20231211	101100	16747450	2935	2935	2935	2935	0
510	20231211	101000	16747450	2935	2935	2935	2935	0
511	20231211	100900	16747450	2935	2935	2935	2935	0
512	20231211	100800	16747450	2935	2935	2935	2935	0
513	20231211	100700	16747450	2935	2935	2935	2935	0
514	20231211	100600	16747450	2935	2935	2935	2935	0
515	20231211	100500	16747450	2935	2935	2935	2935	0
516	20231211	100400	16747450	2935	2935	2935	2935	0
517	20231211	100300	16747450	2935	2935	2935	2935	0
518	20231211	100200	16747450	2935	2935	2935	2935	0
519	20231211	100100	16747450	2935	2935	2935	2935	0
520	20231211	100000	16747450	2935	2935	2935	2935	1008
521	20231211	095900	13788970	2935	2935	2935	2935	0
522	20231211	095800	13788970	2935	2935	2935	2935	0
523	20231211	095700	13788970	2935	2935	2935	2935	0
524	20231211	095600	13788970	2935	2935	2935	2935	0
525	20231211	095500	13788970	2935	2935	2935	2935	240
526	20231211	095400	13084570	2935	2935	2935	2935	0
527	20231211	095300	13084570	2935	2935	2935	2935	0
528	20231211	095200	13084570	2935	2935	2935	2935	0
529	20231211	095100	13084570	2935	2935	2935	2935	49
530	20231211	095000	12940755	2935	2920	2935	2920	272
531	20231211	094900	12146490	2920	2920	2920	2920	150
532	20231211	094800	11708490	2920	2920	2920	2920	0
533	20231211	094700	11708490	2920	2920	2920	2920	0
534	20231211	094600	11708490	2920	2920	2920	2920	50
535	20231211	094500	11562490	2920	2920	2920	2920	101
536	20231211	094400	11267570	2920	2920	2920	2920	30
537	20231211	094300	11179970	2920	2920	2920	2920	102
538	20231211	094200	10882130	2915	2920	2920	2915	35
539	20231211	094100	10780090	2920	2920	2920	2920	1100
540	20231211	094000	7568090	2920	2920	2920	2920	0
541	20231211	093900	7568090	2920	2920	2920	2920	0
542	20231211	093800	7568090	2920	2920	2920	2920	0
543	20231211	093700	7568090	2920	2920	2920	2920	40
544	20231211	093600	7451290	2920	2930	2930	2920	291
545	20231211	093500	6598750	2940	2940	2940	2940	0
546	20231211	093400	6598750	2940	2940	2940	2940	0
547	20231211	093300	6598750	2940	2940	2940	2940	0
548	20231211	093200	6598750	2940	2940	2940	2940	1
549	20231211	093100	6595810	2940	2940	2940	2940	0
550	20231211	093000	6595810	2940	2940	2940	2940	1
551	20231211	092900	6592870	2945	2945	2945	2945	0
552	20231211	092800	6592870	2945	2945	2945	2945	0
553	20231211	092700	6592870	2945	2945	2945	2945	0
554	20231211	092600	6592870	2945	2945	2945	2945	0
555	20231211	092500	6592870	2945	2945	2945	2945	0
556	20231211	092400	6592870	2945	2945	2945	2945	0
557	20231211	092300	6592870	2945	2945	2945	2945	0
558	20231211	092200	6592870	2945	2945	2945	2945	0
559	20231211	092100	6592870	2945	2945	2945	2945	0
560	20231211	092000	6592870	2945	2945	2945	2945	0
561	20231211	091900	6592870	2945	2945	2945	2945	0
562	20231211	091800	6592870	2945	2945	2945	2945	0
563	20231211	091700	6592870	2945	2945	2945	2945	0
564	20231211	091600	6592870	2945	2930	2945	2930	124
565	20231211	091500	6229490	2945	2945	2945	2945	0
566	20231211	091400	6229490	2945	2945	2945	2945	400
567	20231211	091300	5051490	2940	2940	2940	2940	20
568	20231211	091200	4992690	2945	2945	2945	2945	0
569	20231211	091100	4992690	2945	2945	2945	2945	100
570	20231211	091000	4698190	2945	2945	2945	2945	99
571	20231211	090900	4406635	2945	2945	2945	2945	0
572	20231211	090800	4406635	2945	2945	2945	2945	2
573	20231211	090700	4400745	2945	2945	2945	2945	0
574	20231211	090600	4400745	2945	2945	2945	2945	1
575	20231211	090500	4397800	2930	2930	2930	2930	0
576	20231211	090400	4397800	2930	2940	2940	2930	1200
577	20231211	090300	879060	2940	2940	2940	2940	0
578	20231211	090200	879060	2940	2940	2940	2940	200
579	20231211	090100	291060	2940	2940	2940	2940	10
580	20231211	090000	261660	2940	2940	2940	2940	89