KissMeData/002920/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183800	89389705	2945	2945	2945	2945	90
3	20231221	183700	89389705	2945	2945	2945	2945	0
4	20231221	183600	89389705	2945	2945	2945	2945	0
5	20231221	183500	89389705	2945	2945	2945	2945	0
6	20231221	183400	89389705	2945	2945	2945	2945	0
7	20231221	183300	89389705	2945	2945	2945	2945	0
8	20231221	183200	89389705	2945	2945	2945	2945	0
9	20231221	183100	89389705	2945	2945	2945	2945	0
10	20231221	183000	89389705	2945	2945	2945	2945	0
11	20231221	182900	89389705	2945	2945	2945	2945	0
12	20231221	182800	89389705	2945	2945	2945	2945	0
13	20231221	182700	89389705	2945	2945	2945	2945	0
14	20231221	182600	89389705	2945	2945	2945	2945	0
15	20231221	182500	89389705	2945	2945	2945	2945	0
16	20231221	182400	89389705	2945	2945	2945	2945	0
17	20231221	182300	89389705	2945	2945	2945	2945	0
18	20231221	182200	89389705	2945	2945	2945	2945	0
19	20231221	182100	89389705	2945	2945	2945	2945	0
20	20231221	182000	89389705	2945	2945	2945	2945	0
21	20231221	181900	89389705	2945	2945	2945	2945	0
22	20231221	181800	89389705	2945	2945	2945	2945	0
23	20231221	181700	89389705	2945	2945	2945	2945	0
24	20231221	181600	89389705	2945	2945	2945	2945	0
25	20231221	181500	89389705	2945	2945	2945	2945	0
26	20231221	181400	89389705	2945	2945	2945	2945	0
27	20231221	181300	89389705	2945	2945	2945	2945	0
28	20231221	181200	89389705	2945	2945	2945	2945	0
29	20231221	181100	89389705	2945	2945	2945	2945	0
30	20231221	181000	89389705	2945	2945	2945	2945	0
31	20231221	180900	89389705	2945	2945	2945	2945	0
32	20231221	180800	89389705	2945	2945	2945	2945	90
33	20231221	180700	89389705	2945	2945	2945	2945	0
34	20231221	180600	89389705	2945	2945	2945	2945	0
35	20231221	180500	89389705	2945	2945	2945	2945	0
36	20231221	180400	89389705	2945	2945	2945	2945	0
37	20231221	180300	89389705	2945	2945	2945	2945	0
38	20231221	180200	89389705	2945	2945	2945	2945	0
39	20231221	180100	89389705	2945	2945	2945	2945	0
40	20231221	180000	89389705	2945	2945	2945	2945	0
41	20231221	175900	89389705	2945	2945	2945	2945	0
42	20231221	175800	89389705	2945	2945	2945	2945	0
43	20231221	175700	89389705	2945	2945	2945	2945	0
44	20231221	175600	89389705	2945	2945	2945	2945	0
45	20231221	175500	89389705	2945	2945	2945	2945	0
46	20231221	175400	89389705	2945	2945	2945	2945	0
47	20231221	175300	89389705	2945	2945	2945	2945	0
48	20231221	175200	89389705	2945	2945	2945	2945	0
49	20231221	175100	89389705	2945	2945	2945	2945	0
50	20231221	175000	89389705	2945	2945	2945	2945	0
51	20231221	174900	89389705	2945	2945	2945	2945	0
52	20231221	174800	89389705	2945	2945	2945	2945	0
53	20231221	174700	89389705	2945	2945	2945	2945	0
54	20231221	174600	89389705	2945	2945	2945	2945	0
55	20231221	174500	89389705	2945	2945	2945	2945	0
56	20231221	174400	89389705	2945	2945	2945	2945	0
57	20231221	174300	89389705	2945	2945	2945	2945	0
58	20231221	174200	89389705	2945	2945	2945	2945	0
59	20231221	174100	89389705	2945	2945	2945	2945	0
60	20231221	174000	89389705	2945	2945	2945	2945	0
61	20231221	173900	89389705	2945	2945	2945	2945	0
62	20231221	173800	89389705	2945	2945	2945	2945	90
63	20231221	173700	89389705	2945	2945	2945	2945	0
64	20231221	173600	89389705	2945	2945	2945	2945	0
65	20231221	173500	89389705	2945	2945	2945	2945	0
66	20231221	173400	89389705	2945	2945	2945	2945	0
67	20231221	173300	89389705	2945	2945	2945	2945	0
68	20231221	173200	89389705	2945	2945	2945	2945	0
69	20231221	173100	89389705	2945	2945	2945	2945	0
70	20231221	173000	89389705	2945	2945	2945	2945	0
71	20231221	172900	89389705	2945	2945	2945	2945	0
72	20231221	172800	89389705	2945	2945	2945	2945	0
73	20231221	172700	89389705	2945	2945	2945	2945	0
74	20231221	172600	89389705	2945	2945	2945	2945	0
75	20231221	172500	89389705	2945	2945	2945	2945	0
76	20231221	172400	89389705	2945	2945	2945	2945	0
77	20231221	172300	89389705	2945	2945	2945	2945	0
78	20231221	172200	89389705	2945	2945	2945	2945	0
79	20231221	172100	89389705	2945	2945	2945	2945	0
80	20231221	172000	89389705	2945	2945	2945	2945	0
81	20231221	171900	89389705	2945	2945	2945	2945	0
82	20231221	171800	89389705	2945	2945	2945	2945	0
83	20231221	171700	89389705	2945	2945	2945	2945	0
84	20231221	171600	89389705	2945	2945	2945	2945	0
85	20231221	171500	89389705	2945	2945	2945	2945	0
86	20231221	171400	89389705	2945	2945	2945	2945	0
87	20231221	171300	89389705	2945	2945	2945	2945	0
88	20231221	171200	89389705	2945	2945	2945	2945	0
89	20231221	171100	89389705	2945	2945	2945	2945	0
90	20231221	171000	89389705	2945	2945	2945	2945	0
91	20231221	170900	89389705	2945	2945	2945	2945	0
92	20231221	170800	89389705	2945	2945	2945	2945	90
93	20231221	170700	89389705	2945	2945	2945	2945	0
94	20231221	170600	89389705	2945	2945	2945	2945	0
95	20231221	170500	89389705	2945	2945	2945	2945	0
96	20231221	170400	89389705	2945	2945	2945	2945	0
97	20231221	170300	89389705	2945	2945	2945	2945	0
98	20231221	170200	89389705	2945	2945	2945	2945	0
99	20231221	170100	89389705	2945	2945	2945	2945	0
100	20231221	170000	89389705	2945	2945	2945	2945	0
101	20231221	165900	89389705	2945	2945	2945	2945	0
102	20231221	165800	89389705	2945	2945	2945	2945	0
103	20231221	165700	89389705	2945	2945	2945	2945	0
104	20231221	165600	89389705	2945	2945	2945	2945	0
105	20231221	165500	89389705	2945	2945	2945	2945	0
106	20231221	165400	89389705	2945	2945	2945	2945	0
107	20231221	165300	89389705	2945	2945	2945	2945	0
108	20231221	165200	89389705	2945	2945	2945	2945	0
109	20231221	165100	89389705	2945	2945	2945	2945	0
110	20231221	165000	89389705	2945	2945	2945	2945	0
111	20231221	164900	89389705	2945	2945	2945	2945	0
112	20231221	164800	89389705	2945	2945	2945	2945	0
113	20231221	164700	89389705	2945	2945	2945	2945	0
114	20231221	164600	89389705	2945	2945	2945	2945	0
115	20231221	164500	89389705	2945	2945	2945	2945	0
116	20231221	164400	89389705	2945	2945	2945	2945	0
117	20231221	164300	89389705	2945	2945	2945	2945	0
118	20231221	164200	89389705	2945	2945	2945	2945	0
119	20231221	164100	89389705	2945	2945	2945	2945	0
120	20231221	164000	89389705	2945	2945	2945	2945	0
121	20231221	163900	89389705	2945	2945	2945	2945	0
122	20231221	163800	89389705	2945	2945	2945	2945	90
123	20231221	163700	89389705	2945	2945	2945	2945	0
124	20231221	163600	89389705	2945	2945	2945	2945	0
125	20231221	163500	89389705	2945	2945	2945	2945	0
126	20231221	163400	89389705	2945	2945	2945	2945	0
127	20231221	163300	89389705	2945	2945	2945	2945	0
128	20231221	163200	89389705	2945	2945	2945	2945	0
129	20231221	163100	89389705	2945	2945	2945	2945	0
130	20231221	163000	89389705	2945	2945	2945	2945	0
131	20231221	162900	89389705	2945	2945	2945	2945	0
132	20231221	162800	89389705	2945	2945	2945	2945	0
133	20231221	162700	89389705	2945	2945	2945	2945	0
134	20231221	162600	89389705	2945	2945	2945	2945	0
135	20231221	162500	89389705	2945	2945	2945	2945	0
136	20231221	162400	89389705	2945	2945	2945	2945	0
137	20231221	162300	89389705	2945	2945	2945	2945	0
138	20231221	162200	89389705	2945	2945	2945	2945	0
139	20231221	162100	89389705	2945	2945	2945	2945	0
140	20231221	162000	89389705	2945	2945	2945	2945	0
141	20231221	161900	89389705	2945	2945	2945	2945	0
142	20231221	161800	89389705	2945	2945	2945	2945	0
143	20231221	161700	89389705	2945	2945	2945	2945	0
144	20231221	161600	89389705	2945	2945	2945	2945	0
145	20231221	161500	89389705	2945	2945	2945	2945	0
146	20231221	161400	89389705	2945	2945	2945	2945	0
147	20231221	161300	89389705	2945	2945	2945	2945	0
148	20231221	161200	89389705	2945	2945	2945	2945	0
149	20231221	161100	89389705	2945	2945	2945	2945	0
150	20231221	161000	89389705	2945	2945	2945	2945	0
151	20231221	160900	89389705	2945	2945	2945	2945	0
152	20231221	160800	89389705	2945	2945	2945	2945	90
153	20231221	160700	89389705	2945	2945	2945	2945	0
154	20231221	160600	89389705	2945	2945	2945	2945	0
155	20231221	160500	89389705	2945	2945	2945	2945	0
156	20231221	160400	89389705	2945	2945	2945	2945	0
157	20231221	160300	89389705	2945	2945	2945	2945	0
158	20231221	160200	89389705	2945	2945	2945	2945	0
159	20231221	160100	89389705	2945	2945	2945	2945	0
160	20231221	160000	89389705	2945	2945	2945	2945	0
161	20231221	155900	89389705	2945	2945	2945	2945	0
162	20231221	155800	89389705	2945	2945	2945	2945	0
163	20231221	155700	89389705	2945	2945	2945	2945	0
164	20231221	155600	89389705	2945	2945	2945	2945	0
165	20231221	155500	89389705	2945	2945	2945	2945	0
166	20231221	155400	89389705	2945	2945	2945	2945	0
167	20231221	155300	89389705	2945	2945	2945	2945	0
168	20231221	155200	89389705	2945	2945	2945	2945	0
169	20231221	155100	89389705	2945	2945	2945	2945	0
170	20231221	155000	89389705	2945	2945	2945	2945	0
171	20231221	154900	89389705	2945	2945	2945	2945	0
172	20231221	154800	89389705	2945	2945	2945	2945	0
173	20231221	154700	89389705	2945	2945	2945	2945	0
174	20231221	154600	89389705	2945	2945	2945	2945	0
175	20231221	154500	89389705	2945	2945	2945	2945	0
176	20231221	154400	89389705	2945	2945	2945	2945	0
177	20231221	154300	89389705	2945	2945	2945	2945	0
178	20231221	154200	89389705	2945	2945	2945	2945	0
179	20231221	154100	89389705	2945	2945	2945	2945	0
180	20231221	154000	89389705	2945	2945	2945	2945	0
181	20231221	153900	89389705	2945	2945	2945	2945	0
182	20231221	153800	89389705	2945	2945	2945	2945	90
183	20231221	153700	89389705	2945	2945	2945	2945	0
184	20231221	153600	89389705	2945	2945	2945	2945	0
185	20231221	153500	89389705	2945	2945	2945	2945	0
186	20231221	153400	89389705	2945	2945	2945	2945	0
187	20231221	153300	89389705	2945	2945	2945	2945	0
188	20231221	153200	89389705	2945	2945	2945	2945	0
189	20231221	153100	89389705	2945	2945	2945	2945	0
190	20231221	153000	89389705	2945	2945	2945	2945	90
191	20231221	152900	89124655	2940	2940	2940	2940	0
192	20231221	152800	89124655	2940	2940	2940	2940	0
193	20231221	152700	89124655	2940	2940	2940	2940	0
194	20231221	152600	89124655	2940	2940	2940	2940	0
195	20231221	152500	89124655	2940	2940	2940	2940	0
196	20231221	152400	89124655	2940	2940	2940	2940	0
197	20231221	152300	89124655	2940	2940	2940	2940	0
198	20231221	152200	89124655	2940	2940	2940	2940	0
199	20231221	152100	89124655	2940	2940	2940	2940	0
200	20231221	152000	89124655	2940	2940	2940	2940	0
201	20231221	151900	89124655	2940	2940	2940	2940	1
202	20231221	151800	89121715	2935	2935	2935	2935	381
203	20231221	151700	88003480	2935	2935	2935	2935	0
204	20231221	151600	88003480	2935	2935	2935	2935	0
205	20231221	151500	88003480	2935	2935	2935	2935	500
206	20231221	151400	86535980	2945	2945	2945	2945	0
207	20231221	151300	86535980	2945	2945	2945	2945	0
208	20231221	151200	86535980	2945	2945	2945	2945	0
209	20231221	151100	86535980	2945	2945	2945	2945	0
210	20231221	151000	86535980	2945	2945	2945	2945	0
211	20231221	150900	86535980	2945	2945	2945	2945	0
212	20231221	150800	86535980	2945	2945	2945	2945	1001
213	20231221	150700	83588035	2945	2945	2945	2945	93
214	20231221	150600	83314150	2935	2935	2935	2935	0
215	20231221	150500	83314150	2935	2935	2935	2935	0
216	20231221	150400	83314150	2935	2935	2935	2935	0
217	20231221	150300	83314150	2935	2935	2935	2935	0
218	20231221	150200	83314150	2935	2935	2935	2935	0
219	20231221	150100	83314150	2935	2935	2935	2935	0
220	20231221	150000	83314150	2935	2935	2935	2935	0
221	20231221	145900	83314150	2935	2935	2935	2935	0
222	20231221	145800	83314150	2935	2935	2935	2935	1
223	20231221	145700	83311215	2945	2945	2945	2945	0
224	20231221	145600	83311215	2945	2945	2945	2945	0
225	20231221	145500	83311215	2945	2945	2945	2945	0
226	20231221	145400	83311215	2945	2945	2945	2945	50
227	20231221	145300	83163965	2945	2945	2945	2945	0
228	20231221	145200	83163965	2945	2945	2945	2945	0
229	20231221	145100	83163965	2945	2945	2945	2945	10
230	20231221	145000	83134515	2945	2945	2945	2945	0
231	20231221	144900	83134515	2945	2945	2945	2945	0
232	20231221	144800	83134515	2945	2945	2945	2945	0
233	20231221	144700	83134515	2945	2945	2945	2945	0
234	20231221	144600	83134515	2945	2945	2945	2945	0
235	20231221	144500	83134515	2945	2945	2945	2945	13
236	20231221	144400	83096230	2945	2945	2945	2945	0
237	20231221	144300	83096230	2945	2945	2945	2945	0
238	20231221	144200	83096230	2945	2945	2945	2945	0
239	20231221	144100	83096230	2945	2945	2945	2945	0
240	20231221	144000	83096230	2945	2945	2945	2945	0
241	20231221	143900	83096230	2945	2945	2945	2945	0
242	20231221	143800	83096230	2945	2945	2945	2945	0
243	20231221	143700	83096230	2945	2945	2945	2945	0
244	20231221	143600	83096230	2945	2945	2945	2945	0
245	20231221	143500	83096230	2945	2945	2945	2945	0
246	20231221	143400	83096230	2945	2945	2945	2945	13
247	20231221	143300	83057945	2945	2945	2945	2945	0
248	20231221	143200	83057945	2945	2945	2945	2945	0
249	20231221	143100	83057945	2945	2945	2945	2945	0
250	20231221	143000	83057945	2945	2945	2945	2945	0
251	20231221	142900	83057945	2945	2945	2945	2945	0
252	20231221	142800	83057945	2945	2945	2945	2945	0
253	20231221	142700	83057945	2945	2945	2945	2945	17
254	20231221	142600	83007880	2945	2945	2945	2945	0
255	20231221	142500	83007880	2945	2945	2945	2945	0
256	20231221	142400	83007880	2945	2945	2945	2945	0
257	20231221	142300	83007880	2945	2945	2945	2945	13
258	20231221	142200	82969595	2945	2945	2945	2945	0
259	20231221	142100	82969595	2945	2945	2945	2945	0
260	20231221	142000	82969595	2945	2945	2945	2945	0
261	20231221	141900	82969595	2945	2945	2945	2945	0
262	20231221	141800	82969595	2945	2945	2945	2945	0
263	20231221	141700	82969595	2945	2945	2945	2945	0
264	20231221	141600	82969595	2945	2945	2945	2945	0
265	20231221	141500	82969595	2945	2945	2945	2945	0
266	20231221	141400	82969595	2945	2945	2945	2945	0
267	20231221	141300	82969595	2945	2945	2945	2945	0
268	20231221	141200	82969595	2945	2945	2945	2945	13
269	20231221	141100	82931310	2945	2945	2945	2945	0
270	20231221	141000	82931310	2945	2945	2945	2945	0
271	20231221	140900	82931310	2945	2945	2945	2945	0
272	20231221	140800	82931310	2945	2945	2945	2945	0
273	20231221	140700	82931310	2945	2945	2945	2945	0
274	20231221	140600	82931310	2945	2945	2945	2945	0
275	20231221	140500	82931310	2945	2945	2945	2945	0
276	20231221	140400	82931310	2945	2945	2945	2945	0
277	20231221	140300	82931310	2945	2945	2945	2945	0
278	20231221	140200	82931310	2945	2945	2945	2945	0
279	20231221	140100	82931310	2945	2945	2945	2945	13
280	20231221	140000	82893025	2945	2945	2945	2945	0
281	20231221	135900	82893025	2945	2945	2945	2945	0
282	20231221	135800	82893025	2945	2945	2945	2945	0
283	20231221	135700	82893025	2945	2945	2945	2945	0
284	20231221	135600	82893025	2945	2945	2945	2945	0
285	20231221	135500	82893025	2945	2945	2945	2945	0
286	20231221	135400	82893025	2945	2945	2945	2945	0
287	20231221	135300	82893025	2945	2945	2945	2945	0
288	20231221	135200	82893025	2945	2945	2945	2945	0
289	20231221	135100	82893025	2945	2945	2945	2945	0
290	20231221	135000	82893025	2945	2945	2945	2945	13
291	20231221	134900	82854740	2945	2945	2945	2945	0
292	20231221	134800	82854740	2945	2945	2945	2945	0
293	20231221	134700	82854740	2945	2945	2945	2945	0
294	20231221	134600	82854740	2945	2945	2945	2945	0
295	20231221	134500	82854740	2945	2945	2945	2945	0
296	20231221	134400	82854740	2945	2945	2945	2945	0
297	20231221	134300	82854740	2945	2945	2945	2945	0
298	20231221	134200	82854740	2945	2945	2945	2945	670
299	20231221	134100	80881590	2945	2945	2945	2945	0
300	20231221	134000	80881590	2945	2945	2945	2945	0
301	20231221	133900	80881590	2945	2945	2945	2945	13
302	20231221	133800	80843305	2945	2940	2945	2940	15
303	20231221	133700	80799180	2945	2945	2945	2945	0
304	20231221	133600	80799180	2945	2945	2945	2945	5
305	20231221	133500	80784455	2935	2935	2935	2935	0
306	20231221	133400	80784455	2935	2935	2935	2935	361
307	20231221	133300	79724920	2945	2945	2945	2945	0
308	20231221	133200	79724920	2945	2945	2945	2945	0
309	20231221	133100	79724920	2945	2945	2945	2945	0
310	20231221	133000	79724920	2945	2945	2945	2945	0
311	20231221	132900	79724920	2945	2945	2945	2945	0
312	20231221	132800	79724920	2945	2945	2945	2945	13
313	20231221	132700	79686635	2945	2945	2945	2945	0
314	20231221	132600	79686635	2945	2945	2945	2945	0
315	20231221	132500	79686635	2945	2945	2945	2945	0
316	20231221	132400	79686635	2945	2945	2945	2945	0
317	20231221	132300	79686635	2945	2945	2945	2945	0
318	20231221	132200	79686635	2945	2945	2945	2945	0
319	20231221	132100	79686635	2945	2945	2945	2945	0
320	20231221	132000	79686635	2945	2945	2945	2945	0
321	20231221	131900	79686635	2945	2945	2945	2945	0
322	20231221	131800	79686635	2945	2945	2945	2945	0
323	20231221	131700	79686635	2945	2945	2945	2945	13
324	20231221	131600	79648350	2940	2940	2940	2940	0
325	20231221	131500	79648350	2940	2940	2940	2940	194
326	20231221	131400	79077990	2945	2945	2945	2945	0
327	20231221	131300	79077990	2945	2945	2945	2945	0
328	20231221	131200	79077990	2945	2945	2945	2945	0
329	20231221	131100	79077990	2945	2945	2945	2945	0
330	20231221	131000	79077990	2945	2945	2945	2945	0
331	20231221	130900	79077990	2945	2945	2945	2945	0
332	20231221	130800	79077990	2945	2945	2945	2945	0
333	20231221	130700	79077990	2945	2945	2945	2945	0
334	20231221	130600	79077990	2945	2945	2945	2945	14
335	20231221	130500	79036760	2940	2940	2940	2940	0
336	20231221	130400	79036760	2940	2940	2940	2940	0
337	20231221	130300	79036760	2940	2940	2940	2940	0
338	20231221	130200	79036760	2940	2940	2940	2940	0
339	20231221	130100	79036760	2940	2940	2940	2940	0
340	20231221	130000	79036760	2940	2940	2940	2940	0
341	20231221	125900	79036760	2940	2940	2940	2940	0
342	20231221	125800	79036760	2940	2940	2940	2940	0
343	20231221	125700	79036760	2940	2940	2940	2940	10
344	20231221	125600	79007360	2945	2945	2945	2945	0
345	20231221	125500	79007360	2945	2945	2945	2945	14
346	20231221	125400	78966130	2940	2940	2940	2940	0
347	20231221	125300	78966130	2940	2940	2940	2940	0
348	20231221	125200	78966130	2940	2940	2940	2940	0
349	20231221	125100	78966130	2940	2940	2940	2940	0
350	20231221	125000	78966130	2940	2940	2940	2940	0
351	20231221	124900	78966130	2940	2940	2940	2940	0
352	20231221	124800	78966130	2940	2940	2940	2940	0
353	20231221	124700	78966130	2940	2940	2940	2940	0
354	20231221	124600	78966130	2940	2940	2940	2940	90
355	20231221	124500	78701530	2945	2945	2945	2945	0
356	20231221	124400	78701530	2945	2945	2945	2945	14
357	20231221	124300	78660300	2945	2945	2945	2945	0
358	20231221	124200	78660300	2945	2945	2945	2945	0
359	20231221	124100	78660300	2945	2945	2945	2945	0
360	20231221	124000	78660300	2945	2945	2945	2945	0
361	20231221	123900	78660300	2945	2945	2945	2945	0
362	20231221	123800	78660300	2945	2945	2945	2945	0
363	20231221	123700	78660300	2945	2945	2945	2945	0
364	20231221	123600	78660300	2945	2945	2945	2945	5
365	20231221	123500	78645575	2940	2940	2940	2940	85
366	20231221	123400	78395675	2950	2950	2950	2950	0
367	20231221	123300	78395675	2950	2950	2950	2950	14
368	20231221	123200	78354375	2950	2950	2950	2950	0
369	20231221	123100	78354375	2950	2950	2950	2950	0
370	20231221	123000	78354375	2950	2950	2950	2950	0
371	20231221	122900	78354375	2950	2950	2950	2950	0
372	20231221	122800	78354375	2950	2950	2950	2950	298
373	20231221	122700	77475275	2950	2950	2950	2950	0
374	20231221	122600	77475275	2950	2950	2950	2950	0
375	20231221	122500	77475275	2950	2950	2950	2950	0
376	20231221	122400	77475275	2950	2950	2950	2950	0
377	20231221	122300	77475275	2950	2950	2950	2950	0
378	20231221	122200	77475275	2950	2950	2950	2950	14
379	20231221	122100	77433975	2950	2950	2950	2950	0
380	20231221	122000	77433975	2950	2950	2950	2950	0
381	20231221	121900	77433975	2950	2950	2950	2950	0
382	20231221	121800	77433975	2950	2950	2950	2950	0
383	20231221	121700	77433975	2950	2950	2950	2950	0
384	20231221	121600	77433975	2950	2950	2950	2950	0
385	20231221	121500	77433975	2950	2950	2950	2950	0
386	20231221	121400	77433975	2950	2950	2950	2950	0
387	20231221	121300	77433975	2950	2950	2950	2950	0
388	20231221	121200	77433975	2950	2950	2950	2950	0
389	20231221	121100	77433975	2950	2950	2950	2950	14
390	20231221	121000	77392675	2950	2950	2950	2950	0
391	20231221	120900	77392675	2950	2950	2950	2950	0
392	20231221	120800	77392675	2950	2950	2950	2950	0
393	20231221	120700	77392675	2950	2950	2950	2950	0
394	20231221	120600	77392675	2950	2950	2950	2950	0
395	20231221	120500	77392675	2950	2950	2950	2950	5
396	20231221	120400	77377925	2930	2930	2930	2930	0
397	20231221	120300	77377925	2930	2930	2930	2930	47
398	20231221	120200	77240215	2950	2950	2950	2950	0
399	20231221	120100	77240215	2950	2950	2950	2950	0
400	20231221	120000	77240215	2950	2950	2950	2950	14
401	20231221	115900	77198915	2950	2950	2950	2950	0
402	20231221	115800	77198915	2950	2950	2950	2950	0
403	20231221	115700	77198915	2950	2950	2950	2950	0
404	20231221	115600	77198915	2950	2950	2950	2950	0
405	20231221	115500	77198915	2950	2950	2950	2950	0
406	20231221	115400	77198915	2950	2950	2950	2950	0
407	20231221	115300	77198915	2950	2950	2950	2950	0
408	20231221	115200	77198915	2950	2950	2950	2950	0
409	20231221	115100	77198915	2950	2950	2950	2950	0
410	20231221	115000	77198915	2950	2950	2950	2950	0
411	20231221	114900	77198915	2950	2950	2950	2950	14
412	20231221	114800	77157615	2950	2950	2950	2950	0
413	20231221	114700	77157615	2950	2950	2950	2950	0
414	20231221	114600	77157615	2950	2950	2950	2950	0
415	20231221	114500	77157615	2950	2950	2950	2950	0
416	20231221	114400	77157615	2950	2950	2950	2950	0
417	20231221	114300	77157615	2950	2950	2950	2950	0
418	20231221	114200	77157615	2950	2950	2950	2950	0
419	20231221	114100	77157615	2950	2950	2950	2950	5
420	20231221	114000	77142865	2950	2950	2950	2950	0
421	20231221	113900	77142865	2950	2950	2950	2950	0
422	20231221	113800	77142865	2950	2950	2950	2950	14
423	20231221	113700	77101565	2930	2935	2935	2930	34
424	20231221	113600	77001890	2950	2950	2950	2950	0
425	20231221	113500	77001890	2950	2950	2950	2950	0
426	20231221	113400	77001890	2950	2950	2950	2950	100
427	20231221	113300	76706890	2950	2950	2950	2950	0
428	20231221	113200	76706890	2950	2950	2950	2950	0
429	20231221	113100	76706890	2950	2950	2950	2950	0
430	20231221	113000	76706890	2950	2950	2950	2950	0
431	20231221	112900	76706890	2950	2950	2950	2950	0
432	20231221	112800	76706890	2950	2950	2950	2950	0
433	20231221	112700	76706890	2950	2950	2950	2950	14
434	20231221	112600	76665590	2950	2950	2950	2950	0
435	20231221	112500	76665590	2950	2950	2950	2950	0
436	20231221	112400	76665590	2950	2950	2950	2950	0
437	20231221	112300	76665590	2950	2950	2950	2950	0
438	20231221	112200	76665590	2950	2950	2950	2950	0
439	20231221	112100	76665590	2950	2950	2950	2950	0
440	20231221	112000	76665590	2950	2950	2950	2950	0
441	20231221	111900	76665590	2950	2950	2950	2950	0
442	20231221	111800	76665590	2950	2950	2950	2950	0
443	20231221	111700	76665590	2950	2950	2950	2950	0
444	20231221	111600	76665590	2950	2950	2950	2950	14
445	20231221	111500	76624290	2950	2950	2950	2950	0
446	20231221	111400	76624290	2950	2950	2950	2950	0
447	20231221	111300	76624290	2950	2950	2950	2950	0
448	20231221	111200	76624290	2950	2950	2950	2950	0
449	20231221	111100	76624290	2950	2950	2950	2950	0
450	20231221	111000	76624290	2950	2950	2950	2950	0
451	20231221	110900	76624290	2950	2930	2950	2930	55
452	20231221	110800	76463040	2930	2930	2930	2930	200
453	20231221	110700	75877040	2930	2930	2930	2930	100
454	20231221	110600	75584040	2930	2930	2930	2930	80
455	20231221	110500	75349640	2930	2930	2930	2930	0
456	20231221	110400	75349640	2930	2930	2930	2930	80
457	20231221	110300	75115240	2930	2935	2935	2930	2500
458	20231221	110200	67790005	2950	2950	2950	2950	0
459	20231221	110100	67790005	2950	2950	2950	2950	0
460	20231221	110000	67790005	2950	2950	2950	2950	0
461	20231221	105900	67790005	2950	2950	2950	2950	0
462	20231221	105800	67790005	2950	2950	2950	2950	0
463	20231221	105700	67790005	2950	2950	2950	2950	0
464	20231221	105600	67790005	2950	2950	2950	2950	11
465	20231221	105500	67757555	2935	2940	2940	2935	174
466	20231221	105400	67246765	2950	2950	2950	2950	0
467	20231221	105300	67246765	2950	2945	2950	2945	5
468	20231221	105200	67232020	2945	2945	2945	2945	0
469	20231221	105100	67232020	2945	2945	2945	2945	0
470	20231221	105000	67232020	2945	2945	2945	2945	0
471	20231221	104900	67232020	2945	2945	2945	2945	0
472	20231221	104800	67232020	2945	2945	2945	2945	0
473	20231221	104700	67232020	2945	2945	2945	2945	0
474	20231221	104600	67232020	2945	2945	2945	2945	0
475	20231221	104500	67232020	2945	2945	2945	2945	0
476	20231221	104400	67232020	2945	2945	2945	2945	0
477	20231221	104300	67232020	2945	2945	2945	2945	0
478	20231221	104200	67232020	2945	2945	2945	2945	311
479	20231221	104100	66316125	2950	2950	2950	2950	0
480	20231221	104000	66316125	2950	2950	2950	2950	6
481	20231221	103900	66298425	2945	2945	2945	2945	0
482	20231221	103800	66298425	2945	2945	2945	2945	0
483	20231221	103700	66298425	2945	2945	2945	2945	2
484	20231221	103600	66292535	2950	2950	2950	2950	0
485	20231221	103500	66292535	2950	2950	2950	2950	0
486	20231221	103400	66292535	2950	2950	2950	2950	4
487	20231221	103300	66280735	2935	2935	2935	2935	33
488	20231221	103200	66183880	2930	2930	2930	2930	0
489	20231221	103100	66183880	2930	2930	2930	2930	0
490	20231221	103000	66183880	2930	2930	2930	2930	0
491	20231221	102900	66183880	2930	2930	2930	2930	0
492	20231221	102800	66183880	2930	2935	2935	2930	126
493	20231221	102700	65814400	2945	2945	2945	2945	0
494	20231221	102600	65814400	2945	2945	2945	2945	0
495	20231221	102500	65814400	2945	2945	2945	2945	0
496	20231221	102400	65814400	2945	2945	2945	2945	0
497	20231221	102300	65814400	2945	2945	2945	2945	49
498	20231221	102200	65670095	2945	2945	2945	2945	0
499	20231221	102100	65670095	2945	2945	2945	2945	200
500	20231221	102000	65081095	2950	2950	2950	2950	0
501	20231221	101900	65081095	2950	2950	2950	2950	0
502	20231221	101800	65081095	2950	2950	2950	2950	0
503	20231221	101700	65081095	2950	2950	2950	2950	0
504	20231221	101600	65081095	2950	2950	2950	2950	0
505	20231221	101500	65081095	2950	2950	2950	2950	0
506	20231221	101400	65081095	2950	2950	2950	2950	0
507	20231221	101300	65081095	2950	2950	2950	2950	0
508	20231221	101200	65081095	2950	2950	2950	2950	0
509	20231221	101100	65081095	2950	2950	2950	2950	0
510	20231221	101000	65081095	2950	2950	2950	2950	0
511	20231221	100900	65081095	2950	2950	2950	2950	2
512	20231221	100800	65075195	2945	2945	2945	2945	1
513	20231221	100700	65072250	2945	2945	2945	2945	599
514	20231221	100600	63308195	2945	2945	2945	2945	0
515	20231221	100500	63308195	2945	2945	2945	2945	0
516	20231221	100400	63308195	2945	2945	2945	2945	0
517	20231221	100300	63308195	2945	2945	2945	2945	0
518	20231221	100200	63308195	2945	2945	2945	2945	0
519	20231221	100100	63308195	2945	2945	2945	2945	0
520	20231221	100000	63308195	2945	2945	2945	2945	0
521	20231221	095900	63308195	2945	2945	2945	2945	0
522	20231221	095800	63308195	2945	2945	2945	2945	0
523	20231221	095700	63308195	2945	2945	2945	2945	0
524	20231221	095600	63308195	2945	2945	2945	2945	0
525	20231221	095500	63308195	2945	2945	2945	2945	0
526	20231221	095400	63308195	2945	2945	2945	2945	0
527	20231221	095300	63308195	2945	2945	2945	2945	0
528	20231221	095200	63308195	2945	2945	2945	2945	0
529	20231221	095100	63308195	2945	2945	2945	2945	0
530	20231221	095000	63308195	2945	2940	2945	2940	5
531	20231221	094900	63293485	2940	2940	2940	2940	0
532	20231221	094800	63293485	2940	2940	2940	2940	0
533	20231221	094700	63293485	2940	2940	2940	2940	0
534	20231221	094600	63293485	2940	2940	2940	2940	6
535	20231221	094500	63275845	2940	2940	2940	2940	144
536	20231221	094400	62852485	2940	2940	2940	2940	60
537	20231221	094300	62676085	2940	2940	2940	2940	0
538	20231221	094200	62676085	2940	2940	2940	2940	100
539	20231221	094100	62382085	2940	2940	2940	2940	10
540	20231221	094000	62352685	2945	2945	2945	2945	0
541	20231221	093900	62352685	2945	2945	2945	2945	0
542	20231221	093800	62352685	2945	2945	2945	2945	0
543	20231221	093700	62352685	2945	2945	2945	2945	0
544	20231221	093600	62352685	2945	2945	2945	2945	0
545	20231221	093500	62352685	2945	2945	2945	2945	0
546	20231221	093400	62352685	2945	2945	2945	2945	0
547	20231221	093300	62352685	2945	2945	2945	2945	0
548	20231221	093200	62352685	2945	2945	2945	2945	0
549	20231221	093100	62352685	2945	2945	2945	2945	8
550	20231221	093000	62329125	2945	2945	2945	2945	38
551	20231221	092900	62217215	2930	2930	2930	2930	136
552	20231221	092800	61818735	2945	2945	2945	2945	32
553	20231221	092700	61724495	2945	2945	2945	2945	0
554	20231221	092600	61724495	2945	2945	2945	2945	232
555	20231221	092500	61041255	2950	2950	2950	2950	12
556	20231221	092400	61005855	2950	2950	2950	2950	6
557	20231221	092300	60988155	2945	2940	2945	2940	3768
558	20231221	092200	49892850	2940	2940	2940	2940	450
559	20231221	092100	48569850	2940	2940	2940	2940	100
560	20231221	092000	48275850	2940	2940	2940	2940	0
561	20231221	091900	48275850	2940	2935	2940	2930	52
562	20231221	091800	48123295	2940	2940	2940	2940	11
563	20231221	091700	48090955	2940	2940	2940	2940	0
564	20231221	091600	48090955	2940	2940	2940	2940	0
565	20231221	091500	48090955	2940	2940	2940	2940	0
566	20231221	091400	48090955	2940	2940	2940	2940	0
567	20231221	091300	48090955	2940	2940	2940	2940	0
568	20231221	091200	48090955	2940	2940	2940	2940	0
569	20231221	091100	48090955	2940	2940	2940	2940	1
570	20231221	091000	48088015	2940	2940	2940	2940	1
571	20231221	090900	48085075	2920	2935	2935	2920	700
572	20231221	090800	46035515	2940	2940	2940	2940	0
573	20231221	090700	46035515	2940	2940	2940	2940	30
574	20231221	090600	45947315	2940	2940	2940	2940	0
575	20231221	090500	45947315	2940	2940	2940	2940	1
576	20231221	090400	45944375	2935	2935	2935	2935	0
577	20231221	090300	45944375	2935	2925	2935	2925	147
578	20231221	090200	45513390	2940	2940	2940	2940	0
579	20231221	090100	45513390	2940	2940	2940	2940	0
580	20231221	090000	45513390	2940	2940	2940	2940	906