KissMeData/002920/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183800	83662595	2945	2945	2945	2945	1005
3	20231215	183700	83662595	2945	2945	2945	2945	0
4	20231215	183600	83662595	2945	2945	2945	2945	0
5	20231215	183500	83662595	2945	2945	2945	2945	0
6	20231215	183400	83662595	2945	2945	2945	2945	0
7	20231215	183300	83662595	2945	2945	2945	2945	0
8	20231215	183200	83662595	2945	2945	2945	2945	0
9	20231215	183100	83662595	2945	2945	2945	2945	0
10	20231215	183000	83662595	2945	2945	2945	2945	0
11	20231215	182900	83662595	2945	2945	2945	2945	0
12	20231215	182800	83662595	2945	2945	2945	2945	0
13	20231215	182700	83662595	2945	2945	2945	2945	0
14	20231215	182600	83662595	2945	2945	2945	2945	0
15	20231215	182500	83662595	2945	2945	2945	2945	0
16	20231215	182400	83662595	2945	2945	2945	2945	0
17	20231215	182300	83662595	2945	2945	2945	2945	0
18	20231215	182200	83662595	2945	2945	2945	2945	0
19	20231215	182100	83662595	2945	2945	2945	2945	0
20	20231215	182000	83662595	2945	2945	2945	2945	0
21	20231215	181900	83662595	2945	2945	2945	2945	0
22	20231215	181800	83662595	2945	2945	2945	2945	0
23	20231215	181700	83662595	2945	2945	2945	2945	0
24	20231215	181600	83662595	2945	2945	2945	2945	0
25	20231215	181500	83662595	2945	2945	2945	2945	0
26	20231215	181400	83662595	2945	2945	2945	2945	0
27	20231215	181300	83662595	2945	2945	2945	2945	0
28	20231215	181200	83662595	2945	2945	2945	2945	0
29	20231215	181100	83662595	2945	2945	2945	2945	0
30	20231215	181000	83662595	2945	2945	2945	2945	0
31	20231215	180900	83662595	2945	2945	2945	2945	0
32	20231215	180800	83662595	2945	2945	2945	2945	1005
33	20231215	180700	83662595	2945	2945	2945	2945	0
34	20231215	180600	83662595	2945	2945	2945	2945	0
35	20231215	180500	83662595	2945	2945	2945	2945	0
36	20231215	180400	83662595	2945	2945	2945	2945	0
37	20231215	180300	83662595	2945	2945	2945	2945	0
38	20231215	180200	83662595	2945	2945	2945	2945	0
39	20231215	180100	83662595	2945	2945	2945	2945	0
40	20231215	180000	83662595	2945	2945	2945	2945	0
41	20231215	175900	83662595	2945	2945	2945	2945	0
42	20231215	175800	83662595	2945	2945	2945	2945	0
43	20231215	175700	83662595	2945	2945	2945	2945	0
44	20231215	175600	83662595	2945	2945	2945	2945	0
45	20231215	175500	83662595	2945	2945	2945	2945	0
46	20231215	175400	83662595	2945	2945	2945	2945	0
47	20231215	175300	83662595	2945	2945	2945	2945	0
48	20231215	175200	83662595	2945	2945	2945	2945	0
49	20231215	175100	83662595	2945	2945	2945	2945	0
50	20231215	175000	83662595	2945	2945	2945	2945	0
51	20231215	174900	83662595	2945	2945	2945	2945	0
52	20231215	174800	83662595	2945	2945	2945	2945	0
53	20231215	174700	83662595	2945	2945	2945	2945	0
54	20231215	174600	83662595	2945	2945	2945	2945	0
55	20231215	174500	83662595	2945	2945	2945	2945	0
56	20231215	174400	83662595	2945	2945	2945	2945	0
57	20231215	174300	83662595	2945	2945	2945	2945	0
58	20231215	174200	83662595	2945	2945	2945	2945	0
59	20231215	174100	83662595	2945	2945	2945	2945	0
60	20231215	174000	83662595	2945	2945	2945	2945	0
61	20231215	173900	83662595	2945	2945	2945	2945	0
62	20231215	173800	83662595	2945	2945	2945	2945	1005
63	20231215	173700	83662595	2945	2945	2945	2945	0
64	20231215	173600	83662595	2945	2945	2945	2945	0
65	20231215	173500	83662595	2945	2945	2945	2945	0
66	20231215	173400	83662595	2945	2945	2945	2945	0
67	20231215	173300	83662595	2945	2945	2945	2945	0
68	20231215	173200	83662595	2945	2945	2945	2945	0
69	20231215	173100	83662595	2945	2945	2945	2945	0
70	20231215	173000	83662595	2945	2945	2945	2945	0
71	20231215	172900	83662595	2945	2945	2945	2945	0
72	20231215	172800	83662595	2945	2945	2945	2945	0
73	20231215	172700	83662595	2945	2945	2945	2945	0
74	20231215	172600	83662595	2945	2945	2945	2945	0
75	20231215	172500	83662595	2945	2945	2945	2945	0
76	20231215	172400	83662595	2945	2945	2945	2945	0
77	20231215	172300	83662595	2945	2945	2945	2945	0
78	20231215	172200	83662595	2945	2945	2945	2945	0
79	20231215	172100	83662595	2945	2945	2945	2945	0
80	20231215	172000	83662595	2945	2945	2945	2945	0
81	20231215	171900	83662595	2945	2945	2945	2945	0
82	20231215	171800	83662595	2945	2945	2945	2945	0
83	20231215	171700	83662595	2945	2945	2945	2945	0
84	20231215	171600	83662595	2945	2945	2945	2945	0
85	20231215	171500	83662595	2945	2945	2945	2945	0
86	20231215	171400	83662595	2945	2945	2945	2945	0
87	20231215	171300	83662595	2945	2945	2945	2945	0
88	20231215	171200	83662595	2945	2945	2945	2945	0
89	20231215	171100	83662595	2945	2945	2945	2945	0
90	20231215	171000	83662595	2945	2945	2945	2945	0
91	20231215	170900	83662595	2945	2945	2945	2945	0
92	20231215	170800	83662595	2945	2945	2945	2945	1005
93	20231215	170700	83662595	2945	2945	2945	2945	0
94	20231215	170600	83662595	2945	2945	2945	2945	0
95	20231215	170500	83662595	2945	2945	2945	2945	0
96	20231215	170400	83662595	2945	2945	2945	2945	0
97	20231215	170300	83662595	2945	2945	2945	2945	0
98	20231215	170200	83662595	2945	2945	2945	2945	0
99	20231215	170100	83662595	2945	2945	2945	2945	0
100	20231215	170000	83662595	2945	2945	2945	2945	0
101	20231215	165900	83662595	2945	2945	2945	2945	0
102	20231215	165800	83662595	2945	2945	2945	2945	0
103	20231215	165700	83662595	2945	2945	2945	2945	0
104	20231215	165600	83662595	2945	2945	2945	2945	0
105	20231215	165500	83662595	2945	2945	2945	2945	0
106	20231215	165400	83662595	2945	2945	2945	2945	0
107	20231215	165300	83662595	2945	2945	2945	2945	0
108	20231215	165200	83662595	2945	2945	2945	2945	0
109	20231215	165100	83662595	2945	2945	2945	2945	0
110	20231215	165000	83662595	2945	2945	2945	2945	0
111	20231215	164900	83662595	2945	2945	2945	2945	0
112	20231215	164800	83662595	2945	2945	2945	2945	0
113	20231215	164700	83662595	2945	2945	2945	2945	0
114	20231215	164600	83662595	2945	2945	2945	2945	0
115	20231215	164500	83662595	2945	2945	2945	2945	0
116	20231215	164400	83662595	2945	2945	2945	2945	0
117	20231215	164300	83662595	2945	2945	2945	2945	0
118	20231215	164200	83662595	2945	2945	2945	2945	0
119	20231215	164100	83662595	2945	2945	2945	2945	0
120	20231215	164000	83662595	2945	2945	2945	2945	0
121	20231215	163900	83662595	2945	2945	2945	2945	0
122	20231215	163800	83662595	2945	2945	2945	2945	1005
123	20231215	163700	83662595	2945	2945	2945	2945	0
124	20231215	163600	83662595	2945	2945	2945	2945	0
125	20231215	163500	83662595	2945	2945	2945	2945	0
126	20231215	163400	83662595	2945	2945	2945	2945	0
127	20231215	163300	83662595	2945	2945	2945	2945	0
128	20231215	163200	83662595	2945	2945	2945	2945	0
129	20231215	163100	83662595	2945	2945	2945	2945	0
130	20231215	163000	83662595	2945	2945	2945	2945	0
131	20231215	162900	83662595	2945	2945	2945	2945	0
132	20231215	162800	83662595	2945	2945	2945	2945	0
133	20231215	162700	83662595	2945	2945	2945	2945	0
134	20231215	162600	83662595	2945	2945	2945	2945	0
135	20231215	162500	83662595	2945	2945	2945	2945	0
136	20231215	162400	83662595	2945	2945	2945	2945	0
137	20231215	162300	83662595	2945	2945	2945	2945	0
138	20231215	162200	83662595	2945	2945	2945	2945	0
139	20231215	162100	83662595	2945	2945	2945	2945	0
140	20231215	162000	83662595	2945	2945	2945	2945	0
141	20231215	161900	83662595	2945	2945	2945	2945	0
142	20231215	161800	83662595	2945	2945	2945	2945	0
143	20231215	161700	83662595	2945	2945	2945	2945	0
144	20231215	161600	83662595	2945	2945	2945	2945	0
145	20231215	161500	83662595	2945	2945	2945	2945	0
146	20231215	161400	83662595	2945	2945	2945	2945	0
147	20231215	161300	83662595	2945	2945	2945	2945	0
148	20231215	161200	83662595	2945	2945	2945	2945	0
149	20231215	161100	83662595	2945	2945	2945	2945	0
150	20231215	161000	83662595	2945	2945	2945	2945	0
151	20231215	160900	83662595	2945	2945	2945	2945	0
152	20231215	160800	83662595	2945	2945	2945	2945	1005
153	20231215	160700	83662595	2945	2945	2945	2945	0
154	20231215	160600	83662595	2945	2945	2945	2945	0
155	20231215	160500	83662595	2945	2945	2945	2945	0
156	20231215	160400	83662595	2945	2945	2945	2945	0
157	20231215	160300	83662595	2945	2945	2945	2945	0
158	20231215	160200	83662595	2945	2945	2945	2945	0
159	20231215	160100	83662595	2945	2945	2945	2945	0
160	20231215	160000	83662595	2945	2945	2945	2945	0
161	20231215	155900	83662595	2945	2945	2945	2945	0
162	20231215	155800	83662595	2945	2945	2945	2945	0
163	20231215	155700	83662595	2945	2945	2945	2945	0
164	20231215	155600	83662595	2945	2945	2945	2945	0
165	20231215	155500	83662595	2945	2945	2945	2945	0
166	20231215	155400	83662595	2945	2945	2945	2945	0
167	20231215	155300	83662595	2945	2945	2945	2945	0
168	20231215	155200	83662595	2945	2945	2945	2945	0
169	20231215	155100	83662595	2945	2945	2945	2945	0
170	20231215	155000	83662595	2945	2945	2945	2945	0
171	20231215	154900	83662595	2945	2945	2945	2945	0
172	20231215	154800	83662595	2945	2945	2945	2945	0
173	20231215	154700	83662595	2945	2945	2945	2945	0
174	20231215	154600	83662595	2945	2945	2945	2945	0
175	20231215	154500	83662595	2945	2945	2945	2945	0
176	20231215	154400	83662595	2945	2945	2945	2945	0
177	20231215	154300	83662595	2945	2945	2945	2945	0
178	20231215	154200	83662595	2945	2945	2945	2945	0
179	20231215	154100	83662595	2945	2945	2945	2945	0
180	20231215	154000	83662595	2945	2945	2945	2945	0
181	20231215	153900	83662595	2945	2945	2945	2945	0
182	20231215	153800	83662595	2945	2945	2945	2945	1005
183	20231215	153700	83662595	2945	2945	2945	2945	0
184	20231215	153600	83662595	2945	2945	2945	2945	0
185	20231215	153500	83662595	2945	2945	2945	2945	0
186	20231215	153400	83662595	2945	2945	2945	2945	0
187	20231215	153300	83662595	2945	2945	2945	2945	0
188	20231215	153200	83662595	2945	2945	2945	2945	0
189	20231215	153100	83662595	2945	2945	2945	2945	0
190	20231215	153000	83662595	2945	2945	2945	2945	1005
191	20231215	152900	80702870	2955	2955	2955	2955	0
192	20231215	152800	80702870	2955	2955	2955	2955	0
193	20231215	152700	80702870	2955	2955	2955	2955	0
194	20231215	152600	80702870	2955	2955	2955	2955	0
195	20231215	152500	80702870	2955	2955	2955	2955	0
196	20231215	152400	80702870	2955	2955	2955	2955	0
197	20231215	152300	80702870	2955	2955	2955	2955	0
198	20231215	152200	80702870	2955	2955	2955	2955	0
199	20231215	152100	80702870	2955	2955	2955	2955	0
200	20231215	152000	80702870	2955	2955	2955	2955	0
201	20231215	151900	80702870	2955	2955	2955	2955	0
202	20231215	151800	80702870	2955	2955	2955	2955	0
203	20231215	151700	80702870	2955	2955	2955	2955	0
204	20231215	151600	80702870	2955	2955	2955	2955	15
205	20231215	151500	80658545	2955	2950	2955	2950	4910
206	20231215	151400	66172345	2950	2950	2950	2950	0
207	20231215	151300	66172345	2950	2950	2950	2950	17
208	20231215	151200	66122195	2950	2950	2950	2950	0
209	20231215	151100	66122195	2950	2950	2950	2950	2000
210	20231215	151000	60222195	2950	2950	2950	2950	0
211	20231215	150900	60222195	2950	2950	2950	2950	0
212	20231215	150800	60222195	2950	2950	2950	2950	0
213	20231215	150700	60222195	2950	2950	2950	2950	340
214	20231215	150600	59219195	2950	2950	2950	2950	0
215	20231215	150500	59219195	2950	2950	2950	2950	0
216	20231215	150400	59219195	2950	2950	2950	2950	0
217	20231215	150300	59219195	2950	2950	2950	2950	0
218	20231215	150200	59219195	2950	2950	2950	2950	0
219	20231215	150100	59219195	2950	2950	2950	2950	0
220	20231215	150000	59219195	2950	2950	2950	2950	0
221	20231215	145900	59219195	2950	2950	2950	2950	0
222	20231215	145800	59219195	2950	2950	2950	2950	0
223	20231215	145700	59219195	2950	2950	2950	2950	0
224	20231215	145600	59219195	2950	2950	2950	2950	0
225	20231215	145500	59219195	2950	2950	2950	2950	0
226	20231215	145400	59219195	2950	2950	2950	2950	10
227	20231215	145300	59189695	2940	2940	2940	2940	0
228	20231215	145200	59189695	2940	2940	2940	2940	0
229	20231215	145100	59189695	2940	2940	2940	2940	0
230	20231215	145000	59189695	2940	2950	2950	2940	877
231	20231215	144900	56610130	2950	2950	2950	2950	0
232	20231215	144800	56610130	2950	2950	2950	2950	0
233	20231215	144700	56610130	2950	2950	2950	2950	0
234	20231215	144600	56610130	2950	2950	2950	2950	0
235	20231215	144500	56610130	2950	2950	2950	2950	0
236	20231215	144400	56610130	2950	2950	2950	2950	0
237	20231215	144300	56610130	2950	2950	2950	2950	0
238	20231215	144200	56610130	2950	2950	2950	2950	0
239	20231215	144100	56610130	2950	2950	2950	2950	0
240	20231215	144000	56610130	2950	2950	2950	2950	0
241	20231215	143900	56610130	2950	2950	2950	2950	0
242	20231215	143800	56610130	2950	2950	2950	2950	0
243	20231215	143700	56610130	2950	2950	2950	2950	4
244	20231215	143600	56598330	2945	2945	2945	2945	0
245	20231215	143500	56598330	2945	2945	2945	2945	0
246	20231215	143400	56598330	2945	2945	2945	2945	0
247	20231215	143300	56598330	2945	2945	2945	2945	100
248	20231215	143200	56303830	2945	2945	2945	2945	10
249	20231215	143100	56274380	2945	2945	2945	2945	0
250	20231215	143000	56274380	2945	2945	2945	2945	0
251	20231215	142900	56274380	2945	2945	2945	2945	0
252	20231215	142800	56274380	2945	2945	2945	2945	277
253	20231215	142700	55458615	2945	2945	2945	2945	0
254	20231215	142600	55458615	2945	2940	2945	2940	1010
255	20231215	142500	52489165	2940	2940	2940	2940	0
256	20231215	142400	52489165	2940	2940	2940	2940	0
257	20231215	142300	52489165	2940	2940	2940	2940	0
258	20231215	142200	52489165	2940	2940	2940	2940	0
259	20231215	142100	52489165	2940	2940	2940	2940	0
260	20231215	142000	52489165	2940	2940	2940	2940	0
261	20231215	141900	52489165	2940	2940	2940	2940	0
262	20231215	141800	52489165	2940	2940	2940	2940	0
263	20231215	141700	52489165	2940	2940	2940	2940	0
264	20231215	141600	52489165	2940	2940	2940	2940	0
265	20231215	141500	52489165	2940	2940	2940	2940	0
266	20231215	141400	52489165	2940	2940	2940	2940	0
267	20231215	141300	52489165	2940	2940	2940	2940	0
268	20231215	141200	52489165	2940	2940	2940	2940	0
269	20231215	141100	52489165	2940	2940	2940	2940	0
270	20231215	141000	52489165	2940	2940	2940	2940	0
271	20231215	140900	52489165	2940	2940	2940	2940	0
272	20231215	140800	52489165	2940	2940	2940	2940	0
273	20231215	140700	52489165	2940	2940	2940	2940	0
274	20231215	140600	52489165	2940	2940	2940	2940	330
275	20231215	140500	51518965	2940	2940	2940	2940	0
276	20231215	140400	51518965	2940	2940	2940	2940	206
277	20231215	140300	50913325	2950	2950	2950	2950	0
278	20231215	140200	50913325	2950	2950	2950	2950	0
279	20231215	140100	50913325	2950	2950	2950	2950	0
280	20231215	140000	50913325	2950	2950	2950	2950	0
281	20231215	135900	50913325	2950	2950	2950	2950	0
282	20231215	135800	50913325	2950	2940	2950	2940	2
283	20231215	135700	50907435	2940	2940	2940	2940	0
284	20231215	135600	50907435	2940	2940	2940	2940	0
285	20231215	135500	50907435	2940	2945	2945	2940	594
286	20231215	135400	49160675	2945	2945	2945	2945	17
287	20231215	135300	49110610	2945	2945	2945	2945	0
288	20231215	135200	49110610	2945	2945	2945	2945	0
289	20231215	135100	49110610	2945	2945	2945	2945	0
290	20231215	135000	49110610	2945	2945	2945	2945	0
291	20231215	134900	49110610	2945	2945	2945	2945	0
292	20231215	134800	49110610	2945	2945	2945	2945	0
293	20231215	134700	49110610	2945	2945	2945	2945	1556
294	20231215	134600	44528190	2945	2945	2945	2945	0
295	20231215	134500	44528190	2945	2945	2945	2945	0
296	20231215	134400	44528190	2945	2945	2945	2945	0
297	20231215	134300	44528190	2945	2945	2945	2945	0
298	20231215	134200	44528190	2945	2945	2945	2945	0
299	20231215	134100	44528190	2945	2945	2945	2945	0
300	20231215	134000	44528190	2945	2945	2945	2945	0
301	20231215	133900	44528190	2945	2945	2945	2945	0
302	20231215	133800	44528190	2945	2945	2945	2945	0
303	20231215	133700	44528190	2945	2945	2945	2945	0
304	20231215	133600	44528190	2945	2945	2945	2945	0
305	20231215	133500	44528190	2945	2945	2945	2945	0
306	20231215	133400	44528190	2945	2945	2945	2945	0
307	20231215	133300	44528190	2945	2945	2945	2945	0
308	20231215	133200	44528190	2945	2945	2945	2945	0
309	20231215	133100	44528190	2945	2945	2945	2945	300
310	20231215	133000	43644690	2945	2945	2945	2945	0
311	20231215	132900	43644690	2945	2945	2945	2945	0
312	20231215	132800	43644690	2945	2945	2945	2945	0
313	20231215	132700	43644690	2945	2945	2945	2945	198
314	20231215	132600	43061580	2945	2945	2945	2945	0
315	20231215	132500	43061580	2945	2945	2945	2945	0
316	20231215	132400	43061580	2945	2945	2945	2945	0
317	20231215	132300	43061580	2945	2945	2945	2945	0
318	20231215	132200	43061580	2945	2945	2945	2945	0
319	20231215	132100	43061580	2945	2945	2945	2945	0
320	20231215	132000	43061580	2945	2945	2945	2945	0
321	20231215	131900	43061580	2945	2945	2945	2945	0
322	20231215	131800	43061580	2945	2945	2945	2945	0
323	20231215	131700	43061580	2945	2945	2945	2945	0
324	20231215	131600	43061580	2945	2945	2945	2945	0
325	20231215	131500	43061580	2945	2945	2945	2945	0
326	20231215	131400	43061580	2945	2945	2945	2945	0
327	20231215	131300	43061580	2945	2945	2945	2945	0
328	20231215	131200	43061580	2945	2945	2945	2945	0
329	20231215	131100	43061580	2945	2945	2945	2945	0
330	20231215	131000	43061580	2945	2945	2945	2945	0
331	20231215	130900	43061580	2945	2945	2945	2945	0
332	20231215	130800	43061580	2945	2945	2945	2945	0
333	20231215	130700	43061580	2945	2945	2945	2945	0
334	20231215	130600	43061580	2945	2945	2945	2945	0
335	20231215	130500	43061580	2945	2945	2945	2945	0
336	20231215	130400	43061580	2945	2945	2945	2945	0
337	20231215	130300	43061580	2945	2945	2945	2945	0
338	20231215	130200	43061580	2945	2945	2945	2945	0
339	20231215	130100	43061580	2945	2945	2945	2945	1000
340	20231215	130000	40116580	2945	2945	2945	2945	0
341	20231215	125900	40116580	2945	2945	2945	2945	0
342	20231215	125800	40116580	2945	2945	2945	2945	0
343	20231215	125700	40116580	2945	2945	2945	2945	0
344	20231215	125600	40116580	2945	2945	2945	2945	0
345	20231215	125500	40116580	2945	2945	2945	2945	0
346	20231215	125400	40116580	2945	2945	2945	2945	0
347	20231215	125300	40116580	2945	2945	2945	2945	0
348	20231215	125200	40116580	2945	2945	2945	2945	0
349	20231215	125100	40116580	2945	2945	2945	2945	1
350	20231215	125000	40113635	2940	2940	2940	2940	0
351	20231215	124900	40113635	2940	2940	2940	2940	0
352	20231215	124800	40113635	2940	2940	2940	2940	0
353	20231215	124700	40113635	2940	2940	2940	2940	0
354	20231215	124600	40113635	2940	2940	2940	2940	0
355	20231215	124500	40113635	2940	2940	2940	2940	0
356	20231215	124400	40113635	2940	2940	2940	2940	3000
357	20231215	124300	31293635	2950	2950	2950	2950	0
358	20231215	124200	31293635	2950	2950	2950	2950	0
359	20231215	124100	31293635	2950	2950	2950	2950	0
360	20231215	124000	31293635	2950	2950	2950	2950	0
361	20231215	123900	31293635	2950	2950	2950	2950	35
362	20231215	123800	31190385	2950	2950	2950	2950	0
363	20231215	123700	31190385	2950	2950	2950	2950	0
364	20231215	123600	31190385	2950	2950	2950	2950	0
365	20231215	123500	31190385	2950	2950	2950	2950	0
366	20231215	123400	31190385	2950	2950	2950	2950	1
367	20231215	123300	31187435	2940	2940	2940	2940	0
368	20231215	123200	31187435	2940	2940	2940	2940	0
369	20231215	123100	31187435	2940	2940	2940	2940	0
370	20231215	123000	31187435	2940	2940	2940	2940	0
371	20231215	122900	31187435	2940	2940	2940	2940	0
372	20231215	122800	31187435	2940	2940	2940	2940	600
373	20231215	122700	29423435	2940	2940	2940	2940	0
374	20231215	122600	29423435	2940	2940	2940	2940	0
375	20231215	122500	29423435	2940	2940	2940	2940	0
376	20231215	122400	29423435	2940	2940	2940	2940	0
377	20231215	122300	29423435	2940	2940	2940	2940	0
378	20231215	122200	29423435	2940	2940	2940	2940	0
379	20231215	122100	29423435	2940	2945	2945	2940	1000
380	20231215	122000	26482090	2950	2950	2950	2950	0
381	20231215	121900	26482090	2950	2950	2950	2950	38
382	20231215	121800	26369990	2950	2950	2950	2950	0
383	20231215	121700	26369990	2950	2950	2950	2950	88
384	20231215	121600	26110390	2955	2955	2955	2955	0
385	20231215	121500	26110390	2955	2955	2955	2955	0
386	20231215	121400	26110390	2955	2955	2955	2955	0
387	20231215	121300	26110390	2955	2955	2955	2955	0
388	20231215	121200	26110390	2955	2955	2955	2955	0
389	20231215	121100	26110390	2955	2955	2955	2955	0
390	20231215	121000	26110390	2955	2955	2955	2955	0
391	20231215	120900	26110390	2955	2955	2955	2955	0
392	20231215	120800	26110390	2955	2955	2955	2955	0
393	20231215	120700	26110390	2955	2955	2955	2955	0
394	20231215	120600	26110390	2955	2955	2955	2955	0
395	20231215	120500	26110390	2955	2955	2955	2955	0
396	20231215	120400	26110390	2955	2955	2955	2955	0
397	20231215	120300	26110390	2955	2955	2955	2955	0
398	20231215	120200	26110390	2955	2955	2955	2955	0
399	20231215	120100	26110390	2955	2955	2955	2955	0
400	20231215	120000	26110390	2955	2955	2955	2955	0
401	20231215	115900	26110390	2955	2955	2955	2955	0
402	20231215	115800	26110390	2955	2955	2955	2955	0
403	20231215	115700	26110390	2955	2955	2955	2955	0
404	20231215	115600	26110390	2955	2955	2955	2955	0
405	20231215	115500	26110390	2955	2955	2955	2955	0
406	20231215	115400	26110390	2955	2955	2955	2955	0
407	20231215	115300	26110390	2955	2955	2955	2955	0
408	20231215	115200	26110390	2955	2955	2955	2955	0
409	20231215	115100	26110390	2955	2955	2955	2955	0
410	20231215	115000	26110390	2955	2955	2955	2955	0
411	20231215	114900	26110390	2955	2955	2955	2955	0
412	20231215	114800	26110390	2955	2955	2955	2955	0
413	20231215	114700	26110390	2955	2955	2955	2955	0
414	20231215	114600	26110390	2955	2955	2955	2955	0
415	20231215	114500	26110390	2955	2955	2955	2955	0
416	20231215	114400	26110390	2955	2955	2955	2955	0
417	20231215	114300	26110390	2955	2955	2955	2955	0
418	20231215	114200	26110390	2955	2955	2955	2955	0
419	20231215	114100	26110390	2955	2955	2955	2955	0
420	20231215	114000	26110390	2955	2955	2955	2955	0
421	20231215	113900	26110390	2955	2955	2955	2955	0
422	20231215	113800	26110390	2955	2955	2955	2955	0
423	20231215	113700	26110390	2955	2955	2955	2955	0
424	20231215	113600	26110390	2955	2955	2955	2955	25
425	20231215	113500	26036515	2955	2955	2955	2955	0
426	20231215	113400	26036515	2955	2955	2955	2955	0
427	20231215	113300	26036515	2955	2955	2955	2955	2
428	20231215	113200	26030605	2955	2955	2955	2955	0
429	20231215	113100	26030605	2955	2955	2955	2955	100
430	20231215	113000	25735105	2955	2955	2955	2955	0
431	20231215	112900	25735105	2955	2955	2955	2955	0
432	20231215	112800	25735105	2955	2955	2955	2955	0
433	20231215	112700	25735105	2955	2955	2955	2955	0
434	20231215	112600	25735105	2955	2955	2955	2955	584
435	20231215	112500	24009385	2955	2955	2955	2955	0
436	20231215	112400	24009385	2955	2955	2955	2955	0
437	20231215	112300	24009385	2955	2955	2955	2955	1
438	20231215	112200	24006430	2950	2950	2950	2950	51
439	20231215	112100	23855980	2950	2950	2950	2950	740
440	20231215	112000	21672980	2950	2950	2950	2950	10
441	20231215	111900	21643480	2950	2950	2950	2950	0
442	20231215	111800	21643480	2950	2950	2950	2950	0
443	20231215	111700	21643480	2950	2950	2950	2950	590
444	20231215	111600	19902980	2950	2950	2950	2950	0
445	20231215	111500	19902980	2950	2950	2950	2950	0
446	20231215	111400	19902980	2950	2950	2950	2950	0
447	20231215	111300	19902980	2950	2950	2950	2950	1000
448	20231215	111200	16952980	2955	2955	2955	2955	0
449	20231215	111100	16952980	2955	2955	2955	2955	0
450	20231215	111000	16952980	2955	2955	2955	2955	0
451	20231215	110900	16952980	2955	2955	2955	2955	0
452	20231215	110800	16952980	2955	2955	2955	2955	0
453	20231215	110700	16952980	2955	2955	2955	2955	0
454	20231215	110600	16952980	2955	2955	2955	2955	3
455	20231215	110500	16944115	2950	2950	2950	2950	0
456	20231215	110400	16944115	2950	2950	2950	2950	0
457	20231215	110300	16944115	2950	2950	2950	2950	11
458	20231215	110200	16911665	2950	2950	2950	2950	0
459	20231215	110100	16911665	2950	2950	2950	2950	0
460	20231215	110000	16911665	2950	2950	2950	2950	0
461	20231215	105900	16911665	2950	2950	2950	2950	0
462	20231215	105800	16911665	2950	2950	2950	2950	0
463	20231215	105700	16911665	2950	2950	2950	2950	0
464	20231215	105600	16911665	2950	2950	2950	2950	0
465	20231215	105500	16911665	2950	2950	2950	2950	0
466	20231215	105400	16911665	2950	2950	2950	2950	0
467	20231215	105300	16911665	2950	2950	2950	2950	0
468	20231215	105200	16911665	2950	2950	2950	2950	0
469	20231215	105100	16911665	2950	2950	2950	2950	0
470	20231215	105000	16911665	2950	2950	2950	2950	5
471	20231215	104900	16896915	2955	2950	2955	2950	42
472	20231215	104800	16773005	2950	2950	2950	2950	1569
473	20231215	104700	12144455	2950	2950	2950	2950	0
474	20231215	104600	12144455	2950	2950	2950	2950	0
475	20231215	104500	12144455	2950	2950	2950	2950	0
476	20231215	104400	12144455	2950	2950	2950	2950	2
477	20231215	104300	12138555	2945	2945	2945	2945	0
478	20231215	104200	12138555	2945	2940	2945	2940	187
479	20231215	104100	11588760	2950	2950	2950	2950	0
480	20231215	104000	11588760	2950	2950	2950	2950	0
481	20231215	103900	11588760	2950	2950	2950	2950	0
482	20231215	103800	11588760	2950	2950	2950	2950	0
483	20231215	103700	11588760	2950	2950	2950	2950	0
484	20231215	103600	11588760	2950	2950	2950	2950	0
485	20231215	103500	11588760	2950	2950	2950	2950	0
486	20231215	103400	11588760	2950	2950	2950	2950	0
487	20231215	103300	11588760	2950	2950	2950	2950	0
488	20231215	103200	11588760	2950	2950	2950	2950	0
489	20231215	103100	11588760	2950	2950	2950	2950	339
490	20231215	103000	10588710	2950	2950	2950	2950	0
491	20231215	102900	10588710	2950	2950	2950	2950	0
492	20231215	102800	10588710	2950	2945	2950	2945	734
493	20231215	102700	8427075	2945	2945	2945	2945	7
494	20231215	102600	8406460	2935	2935	2935	2935	0
495	20231215	102500	8406460	2935	2935	2935	2935	0
496	20231215	102400	8406460	2935	2940	2940	2935	870
497	20231215	102300	5851430	2945	2940	2945	2940	5
498	20231215	102200	5836725	2945	2945	2945	2945	0
499	20231215	102100	5836725	2945	2945	2945	2945	0
500	20231215	102000	5836725	2945	2945	2945	2945	0
501	20231215	101900	5836725	2945	2945	2945	2945	0
502	20231215	101800	5836725	2945	2945	2945	2945	0
503	20231215	101700	5836725	2945	2945	2945	2945	0
504	20231215	101600	5836725	2945	2945	2945	2945	0
505	20231215	101500	5836725	2945	2945	2945	2945	0
506	20231215	101400	5836725	2945	2945	2945	2945	0
507	20231215	101300	5836725	2945	2945	2945	2945	0
508	20231215	101200	5836725	2945	2945	2945	2945	0
509	20231215	101100	5836725	2945	2945	2945	2945	0
510	20231215	101000	5836725	2945	2945	2945	2945	0
511	20231215	100900	5836725	2945	2945	2945	2945	0
512	20231215	100800	5836725	2945	2945	2945	2945	0
513	20231215	100700	5836725	2945	2945	2945	2945	60
514	20231215	100600	5660025	2945	2945	2945	2945	0
515	20231215	100500	5660025	2945	2945	2945	2945	0
516	20231215	100400	5660025	2945	2945	2945	2945	0
517	20231215	100300	5660025	2945	2945	2945	2945	0
518	20231215	100200	5660025	2945	2945	2945	2945	2
519	20231215	100100	5654135	2945	2945	2945	2945	1
520	20231215	100000	5651190	2945	2945	2945	2945	0
521	20231215	095900	5651190	2945	2945	2945	2945	1
522	20231215	095800	5648245	2935	2935	2935	2935	95
523	20231215	095700	5369420	2940	2940	2940	2940	0
524	20231215	095600	5369420	2940	2940	2940	2940	683
525	20231215	095500	3361400	2940	2940	2940	2940	0
526	20231215	095400	3361400	2940	2940	2940	2940	0
527	20231215	095300	3361400	2940	2940	2940	2940	0
528	20231215	095200	3361400	2940	2940	2940	2940	0
529	20231215	095100	3361400	2940	2940	2940	2940	36
530	20231215	095000	3255560	2940	2940	2940	2940	2
531	20231215	094900	3249680	2940	2940	2940	2940	1
532	20231215	094800	3246740	2940	2940	2940	2940	0
533	20231215	094700	3246740	2940	2940	2940	2940	0
534	20231215	094600	3246740	2940	2940	2940	2940	80
535	20231215	094500	3011540	2940	2940	2940	2940	0
536	20231215	094400	3011540	2940	2940	2940	2940	0
537	20231215	094300	3011540	2940	2940	2940	2940	0
538	20231215	094200	3011540	2940	2940	2940	2940	0
539	20231215	094100	3011540	2940	2940	2940	2940	0
540	20231215	094000	3011540	2940	2940	2940	2940	0
541	20231215	093900	3011540	2940	2940	2940	2940	5
542	20231215	093800	2996840	2935	2935	2935	2935	0
543	20231215	093700	2996840	2935	2935	2935	2935	58
544	20231215	093600	2826610	2935	2935	2935	2935	0
545	20231215	093500	2826610	2935	2935	2935	2935	0
546	20231215	093400	2826610	2935	2935	2935	2935	400
547	20231215	093300	1652610	2935	2935	2935	2935	0
548	20231215	093200	1652610	2935	2935	2935	2935	150
549	20231215	093100	1212360	2940	2940	2940	2940	1
550	20231215	093000	1209420	2940	2940	2940	2940	0
551	20231215	092900	1209420	2940	2940	2940	2940	0
552	20231215	092800	1209420	2940	2940	2940	2940	41
553	20231215	092700	1088880	2940	2940	2940	2940	9
554	20231215	092600	1062420	2940	2940	2940	2940	54
555	20231215	092500	903660	2940	2940	2940	2940	0
556	20231215	092400	903660	2940	2940	2940	2940	0
557	20231215	092300	903660	2940	2940	2940	2940	10
558	20231215	092200	874260	2945	2945	2945	2945	0
559	20231215	092100	874260	2945	2945	2945	2945	0
560	20231215	092000	874260	2945	2945	2945	2945	0
561	20231215	091900	874260	2945	2945	2945	2945	0
562	20231215	091800	874260	2945	2945	2945	2945	0
563	20231215	091700	874260	2945	2945	2945	2945	0
564	20231215	091600	874260	2945	2945	2945	2945	0
565	20231215	091500	874260	2945	2945	2945	2945	0
566	20231215	091400	874260	2945	2945	2945	2945	0
567	20231215	091300	874260	2945	2945	2945	2945	0
568	20231215	091200	874260	2945	2945	2945	2945	0
569	20231215	091100	874260	2945	2945	2945	2945	0
570	20231215	091000	874260	2945	2945	2945	2945	0
571	20231215	090900	874260	2945	2945	2945	2945	0
572	20231215	090800	874260	2945	2945	2945	2945	0
573	20231215	090700	874260	2945	2945	2945	2945	0
574	20231215	090600	874260	2945	2945	2945	2945	1
575	20231215	090500	871315	2940	2940	2940	2940	0
576	20231215	090400	871315	2940	2940	2940	2940	16
577	20231215	090300	824275	2945	2940	2945	2940	3
578	20231215	090200	815445	2940	2940	2940	2940	49
579	20231215	090100	671385	2940	2940	2940	2940	4
580	20231215	090000	659625	2945	2945	2945	2945	213