KissMeData/006580/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184700	44725470	3645	3645	3645	3645	47
3	20231212	184600	44725470	3645	3645	3645	3645	0
4	20231212	184500	44725470	3645	3645	3645	3645	0
5	20231212	184400	44725470	3645	3645	3645	3645	0
6	20231212	184300	44725470	3645	3645	3645	3645	0
7	20231212	184200	44725470	3645	3645	3645	3645	0
8	20231212	184100	44725470	3645	3645	3645	3645	0
9	20231212	184000	44725470	3645	3645	3645	3645	0
10	20231212	183900	44725470	3645	3645	3645	3645	0
11	20231212	183800	44725470	3645	3645	3645	3645	0
12	20231212	183700	44725470	3645	3645	3645	3645	0
13	20231212	183600	44725470	3645	3645	3645	3645	0
14	20231212	183500	44725470	3645	3645	3645	3645	0
15	20231212	183400	44725470	3645	3645	3645	3645	0
16	20231212	183300	44725470	3645	3645	3645	3645	0
17	20231212	183200	44725470	3645	3645	3645	3645	0
18	20231212	183100	44725470	3645	3645	3645	3645	0
19	20231212	183000	44725470	3645	3645	3645	3645	0
20	20231212	182900	44725470	3645	3645	3645	3645	0
21	20231212	182800	44725470	3645	3645	3645	3645	0
22	20231212	182700	44725470	3645	3645	3645	3645	0
23	20231212	182600	44725470	3645	3645	3645	3645	0
24	20231212	182500	44725470	3645	3645	3645	3645	0
25	20231212	182400	44725470	3645	3645	3645	3645	0
26	20231212	182300	44725470	3645	3645	3645	3645	0
27	20231212	182200	44725470	3645	3645	3645	3645	0
28	20231212	182100	44725470	3645	3645	3645	3645	0
29	20231212	182000	44725470	3645	3645	3645	3645	0
30	20231212	181900	44725470	3645	3645	3645	3645	0
31	20231212	181800	44725470	3645	3645	3645	3645	0
32	20231212	181700	44725470	3645	3645	3645	3645	47
33	20231212	181600	44725470	3645	3645	3645	3645	0
34	20231212	181500	44725470	3645	3645	3645	3645	0
35	20231212	181400	44725470	3645	3645	3645	3645	0
36	20231212	181300	44725470	3645	3645	3645	3645	0
37	20231212	181200	44725470	3645	3645	3645	3645	0
38	20231212	181100	44725470	3645	3645	3645	3645	0
39	20231212	181000	44725470	3645	3645	3645	3645	0
40	20231212	180900	44725470	3645	3645	3645	3645	0
41	20231212	180800	44725470	3645	3645	3645	3645	0
42	20231212	180700	44725470	3645	3645	3645	3645	0
43	20231212	180600	44725470	3645	3645	3645	3645	0
44	20231212	180500	44725470	3645	3645	3645	3645	0
45	20231212	180400	44725470	3645	3645	3645	3645	0
46	20231212	180300	44725470	3645	3645	3645	3645	0
47	20231212	180200	44725470	3645	3645	3645	3645	0
48	20231212	180100	44725470	3645	3645	3645	3645	0
49	20231212	180000	44725470	3645	3645	3645	3645	0
50	20231212	175900	44725470	3645	3645	3645	3645	0
51	20231212	175800	44725470	3645	3645	3645	3645	0
52	20231212	175700	44725470	3645	3645	3645	3645	0
53	20231212	175600	44725470	3645	3645	3645	3645	0
54	20231212	175500	44725470	3645	3645	3645	3645	0
55	20231212	175400	44725470	3645	3645	3645	3645	0
56	20231212	175300	44725470	3645	3645	3645	3645	0
57	20231212	175200	44725470	3645	3645	3645	3645	0
58	20231212	175100	44725470	3645	3645	3645	3645	0
59	20231212	175000	44725470	3645	3645	3645	3645	0
60	20231212	174900	44725470	3645	3645	3645	3645	0
61	20231212	174800	44725470	3645	3645	3645	3645	0
62	20231212	174700	44725470	3645	3645	3645	3645	47
63	20231212	174600	44725470	3645	3645	3645	3645	0
64	20231212	174500	44725470	3645	3645	3645	3645	0
65	20231212	174400	44725470	3645	3645	3645	3645	0
66	20231212	174300	44725470	3645	3645	3645	3645	0
67	20231212	174200	44725470	3645	3645	3645	3645	0
68	20231212	174100	44725470	3645	3645	3645	3645	0
69	20231212	174000	44725470	3645	3645	3645	3645	0
70	20231212	173900	44725470	3645	3645	3645	3645	0
71	20231212	173800	44725470	3645	3645	3645	3645	0
72	20231212	173700	44725470	3645	3645	3645	3645	0
73	20231212	173600	44725470	3645	3645	3645	3645	0
74	20231212	173500	44725470	3645	3645	3645	3645	0
75	20231212	173400	44725470	3645	3645	3645	3645	0
76	20231212	173300	44725470	3645	3645	3645	3645	0
77	20231212	173200	44725470	3645	3645	3645	3645	0
78	20231212	173100	44725470	3645	3645	3645	3645	0
79	20231212	173000	44725470	3645	3645	3645	3645	0
80	20231212	172900	44725470	3645	3645	3645	3645	0
81	20231212	172800	44725470	3645	3645	3645	3645	0
82	20231212	172700	44725470	3645	3645	3645	3645	0
83	20231212	172600	44725470	3645	3645	3645	3645	0
84	20231212	172500	44725470	3645	3645	3645	3645	0
85	20231212	172400	44725470	3645	3645	3645	3645	0
86	20231212	172300	44725470	3645	3645	3645	3645	0
87	20231212	172200	44725470	3645	3645	3645	3645	0
88	20231212	172100	44725470	3645	3645	3645	3645	0
89	20231212	172000	44725470	3645	3645	3645	3645	0
90	20231212	171900	44725470	3645	3645	3645	3645	0
91	20231212	171800	44725470	3645	3645	3645	3645	0
92	20231212	171700	44725470	3645	3645	3645	3645	47
93	20231212	171600	44725470	3645	3645	3645	3645	0
94	20231212	171500	44725470	3645	3645	3645	3645	0
95	20231212	171400	44725470	3645	3645	3645	3645	0
96	20231212	171300	44725470	3645	3645	3645	3645	0
97	20231212	171200	44725470	3645	3645	3645	3645	0
98	20231212	171100	44725470	3645	3645	3645	3645	0
99	20231212	171000	44725470	3645	3645	3645	3645	0
100	20231212	170900	44725470	3645	3645	3645	3645	0
101	20231212	170800	44725470	3645	3645	3645	3645	0
102	20231212	170700	44725470	3645	3645	3645	3645	0
103	20231212	170600	44725470	3645	3645	3645	3645	0
104	20231212	170500	44725470	3645	3645	3645	3645	0
105	20231212	170400	44725470	3645	3645	3645	3645	0
106	20231212	170300	44725470	3645	3645	3645	3645	0
107	20231212	170200	44725470	3645	3645	3645	3645	0
108	20231212	170100	44725470	3645	3645	3645	3645	0
109	20231212	170000	44725470	3645	3645	3645	3645	0
110	20231212	165900	44725470	3645	3645	3645	3645	0
111	20231212	165800	44725470	3645	3645	3645	3645	0
112	20231212	165700	44725470	3645	3645	3645	3645	0
113	20231212	165600	44725470	3645	3645	3645	3645	0
114	20231212	165500	44725470	3645	3645	3645	3645	0
115	20231212	165400	44725470	3645	3645	3645	3645	0
116	20231212	165300	44725470	3645	3645	3645	3645	0
117	20231212	165200	44725470	3645	3645	3645	3645	0
118	20231212	165100	44725470	3645	3645	3645	3645	0
119	20231212	165000	44725470	3645	3645	3645	3645	0
120	20231212	164900	44725470	3645	3645	3645	3645	0
121	20231212	164800	44725470	3645	3645	3645	3645	0
122	20231212	164700	44725470	3645	3645	3645	3645	47
123	20231212	164600	44725470	3645	3645	3645	3645	0
124	20231212	164500	44725470	3645	3645	3645	3645	0
125	20231212	164400	44725470	3645	3645	3645	3645	0
126	20231212	164300	44725470	3645	3645	3645	3645	0
127	20231212	164200	44725470	3645	3645	3645	3645	0
128	20231212	164100	44725470	3645	3645	3645	3645	0
129	20231212	164000	44725470	3645	3645	3645	3645	0
130	20231212	163900	44725470	3645	3645	3645	3645	0
131	20231212	163800	44725470	3645	3645	3645	3645	0
132	20231212	163700	44725470	3645	3645	3645	3645	0
133	20231212	163600	44725470	3645	3645	3645	3645	0
134	20231212	163500	44725470	3645	3645	3645	3645	0
135	20231212	163400	44725470	3645	3645	3645	3645	0
136	20231212	163300	44725470	3645	3645	3645	3645	0
137	20231212	163200	44725470	3645	3645	3645	3645	0
138	20231212	163100	44725470	3645	3645	3645	3645	0
139	20231212	163000	44725470	3645	3645	3645	3645	0
140	20231212	162900	44725470	3645	3645	3645	3645	0
141	20231212	162800	44725470	3645	3645	3645	3645	0
142	20231212	162700	44725470	3645	3645	3645	3645	0
143	20231212	162600	44725470	3645	3645	3645	3645	0
144	20231212	162500	44725470	3645	3645	3645	3645	0
145	20231212	162400	44725470	3645	3645	3645	3645	0
146	20231212	162300	44725470	3645	3645	3645	3645	0
147	20231212	162200	44725470	3645	3645	3645	3645	0
148	20231212	162100	44725470	3645	3645	3645	3645	0
149	20231212	162000	44725470	3645	3645	3645	3645	0
150	20231212	161900	44725470	3645	3645	3645	3645	0
151	20231212	161800	44725470	3645	3645	3645	3645	0
152	20231212	161700	44725470	3645	3645	3645	3645	47
153	20231212	161600	44725470	3645	3645	3645	3645	0
154	20231212	161500	44725470	3645	3645	3645	3645	0
155	20231212	161400	44725470	3645	3645	3645	3645	0
156	20231212	161300	44725470	3645	3645	3645	3645	0
157	20231212	161200	44725470	3645	3645	3645	3645	0
158	20231212	161100	44725470	3645	3645	3645	3645	0
159	20231212	161000	44725470	3645	3645	3645	3645	0
160	20231212	160900	44725470	3645	3645	3645	3645	0
161	20231212	160800	44725470	3645	3645	3645	3645	0
162	20231212	160700	44725470	3645	3645	3645	3645	0
163	20231212	160600	44725470	3645	3645	3645	3645	0
164	20231212	160500	44725470	3645	3645	3645	3645	0
165	20231212	160400	44725470	3645	3645	3645	3645	0
166	20231212	160300	44725470	3645	3645	3645	3645	0
167	20231212	160200	44725470	3645	3645	3645	3645	0
168	20231212	160100	44725470	3645	3645	3645	3645	0
169	20231212	160000	44725470	3645	3645	3645	3645	0
170	20231212	155900	44725470	3645	3645	3645	3645	0
171	20231212	155800	44725470	3645	3645	3645	3645	0
172	20231212	155700	44725470	3645	3645	3645	3645	0
173	20231212	155600	44725470	3645	3645	3645	3645	0
174	20231212	155500	44725470	3645	3645	3645	3645	0
175	20231212	155400	44725470	3645	3645	3645	3645	0
176	20231212	155300	44725470	3645	3645	3645	3645	0
177	20231212	155200	44725470	3645	3645	3645	3645	0
178	20231212	155100	44725470	3645	3645	3645	3645	0
179	20231212	155000	44725470	3645	3645	3645	3645	0
180	20231212	154900	44725470	3645	3645	3645	3645	0
181	20231212	154800	44725470	3645	3645	3645	3645	0
182	20231212	154700	44725470	3645	3645	3645	3645	47
183	20231212	154600	44725470	3645	3645	3645	3645	0
184	20231212	154500	44725470	3645	3645	3645	3645	0
185	20231212	154400	44725470	3645	3645	3645	3645	0
186	20231212	154300	44725470	3645	3645	3645	3645	0
187	20231212	154200	44725470	3645	3645	3645	3645	0
188	20231212	154100	44725470	3645	3645	3645	3645	0
189	20231212	154000	44725470	3645	3645	3645	3645	0
190	20231212	153900	44725470	3645	3645	3645	3645	0
191	20231212	153800	44725470	3645	3645	3645	3645	0
192	20231212	153700	44725470	3645	3645	3645	3645	0
193	20231212	153600	44725470	3645	3645	3645	3645	0
194	20231212	153500	44725470	3645	3645	3645	3645	0
195	20231212	153400	44725470	3645	3645	3645	3645	0
196	20231212	153300	44725470	3645	3645	3645	3645	0
197	20231212	153200	44725470	3645	3645	3645	3645	0
198	20231212	153100	44725470	3645	3645	3645	3645	0
199	20231212	153000	44725470	3645	3645	3645	3645	47
200	20231212	152900	44554155	3560	3560	3560	3560	0
201	20231212	152800	44554155	3560	3560	3560	3560	0
202	20231212	152700	44554155	3560	3560	3560	3560	0
203	20231212	152600	44554155	3560	3560	3560	3560	0
204	20231212	152500	44554155	3560	3560	3560	3560	0
205	20231212	152400	44554155	3560	3560	3560	3560	0
206	20231212	152300	44554155	3560	3560	3560	3560	0
207	20231212	152200	44554155	3560	3560	3560	3560	0
208	20231212	152100	44554155	3560	3560	3560	3560	0
209	20231212	152000	44554155	3560	3560	3560	3560	0
210	20231212	151900	44554155	3560	3560	3560	3560	0
211	20231212	151800	44554155	3560	3560	3560	3560	0
212	20231212	151700	44554155	3560	3560	3560	3560	0
213	20231212	151600	44554155	3560	3560	3560	3560	0
214	20231212	151500	44554155	3560	3560	3560	3560	0
215	20231212	151400	44554155	3560	3560	3560	3560	0
216	20231212	151300	44554155	3560	3560	3560	3560	0
217	20231212	151200	44554155	3560	3560	3560	3560	0
218	20231212	151100	44554155	3560	3560	3560	3560	0
219	20231212	151000	44554155	3560	3560	3560	3560	0
220	20231212	150900	44554155	3560	3560	3560	3560	0
221	20231212	150800	44554155	3560	3560	3560	3560	0
222	20231212	150700	44554155	3560	3560	3560	3560	0
223	20231212	150600	44554155	3560	3560	3560	3560	0
224	20231212	150500	44554155	3560	3560	3560	3560	0
225	20231212	150400	44554155	3560	3560	3560	3560	0
226	20231212	150300	44554155	3560	3560	3560	3560	0
227	20231212	150200	44554155	3560	3560	3560	3560	0
228	20231212	150100	44554155	3560	3560	3560	3560	0
229	20231212	150000	44554155	3560	3560	3560	3560	604
230	20231212	145900	42403915	3550	3550	3550	3550	0
231	20231212	145800	42403915	3550	3550	3550	3550	0
232	20231212	145700	42403915	3550	3550	3550	3550	0
233	20231212	145600	42403915	3550	3550	3550	3550	0
234	20231212	145500	42403915	3550	3550	3550	3550	0
235	20231212	145400	42403915	3550	3550	3550	3550	0
236	20231212	145300	42403915	3550	3550	3550	3550	0
237	20231212	145200	42403915	3550	3550	3550	3550	0
238	20231212	145100	42403915	3550	3550	3550	3550	0
239	20231212	145000	42403915	3550	3550	3550	3550	0
240	20231212	144900	42403915	3550	3550	3550	3550	0
241	20231212	144800	42403915	3550	3550	3550	3550	0
242	20231212	144700	42403915	3550	3550	3550	3550	0
243	20231212	144600	42403915	3550	3550	3550	3550	0
244	20231212	144500	42403915	3550	3550	3550	3550	0
245	20231212	144400	42403915	3550	3550	3550	3550	0
246	20231212	144300	42403915	3550	3550	3550	3550	0
247	20231212	144200	42403915	3550	3550	3550	3550	0
248	20231212	144100	42403915	3550	3550	3550	3550	0
249	20231212	144000	42403915	3550	3550	3550	3550	0
250	20231212	143900	42403915	3550	3550	3550	3550	0
251	20231212	143800	42403915	3550	3550	3550	3550	0
252	20231212	143700	42403915	3550	3550	3550	3550	0
253	20231212	143600	42403915	3550	3550	3550	3550	0
254	20231212	143500	42403915	3550	3550	3550	3550	0
255	20231212	143400	42403915	3550	3550	3550	3550	0
256	20231212	143300	42403915	3550	3550	3550	3550	0
257	20231212	143200	42403915	3550	3550	3550	3550	0
258	20231212	143100	42403915	3550	3550	3550	3550	0
259	20231212	143000	42403915	3550	3550	3550	3550	539
260	20231212	142900	40490465	3550	3550	3550	3550	0
261	20231212	142800	40490465	3550	3550	3550	3550	0
262	20231212	142700	40490465	3550	3550	3550	3550	0
263	20231212	142600	40490465	3550	3550	3550	3550	0
264	20231212	142500	40490465	3550	3550	3550	3550	0
265	20231212	142400	40490465	3550	3550	3550	3550	0
266	20231212	142300	40490465	3550	3550	3550	3550	0
267	20231212	142200	40490465	3550	3550	3550	3550	0
268	20231212	142100	40490465	3550	3550	3550	3550	0
269	20231212	142000	40490465	3550	3550	3550	3550	0
270	20231212	141900	40490465	3550	3550	3550	3550	0
271	20231212	141800	40490465	3550	3550	3550	3550	0
272	20231212	141700	40490465	3550	3550	3550	3550	0
273	20231212	141600	40490465	3550	3550	3550	3550	0
274	20231212	141500	40490465	3550	3550	3550	3550	0
275	20231212	141400	40490465	3550	3550	3550	3550	0
276	20231212	141300	40490465	3550	3550	3550	3550	0
277	20231212	141200	40490465	3550	3550	3550	3550	0
278	20231212	141100	40490465	3550	3550	3550	3550	0
279	20231212	141000	40490465	3550	3550	3550	3550	0
280	20231212	140900	40490465	3550	3550	3550	3550	0
281	20231212	140800	40490465	3550	3550	3550	3550	0
282	20231212	140700	40490465	3550	3550	3550	3550	0
283	20231212	140600	40490465	3550	3550	3550	3550	0
284	20231212	140500	40490465	3550	3550	3550	3550	0
285	20231212	140400	40490465	3550	3550	3550	3550	0
286	20231212	140300	40490465	3550	3550	3550	3550	0
287	20231212	140200	40490465	3550	3550	3550	3550	0
288	20231212	140100	40490465	3550	3550	3550	3550	0
289	20231212	140000	40490465	3550	3550	3550	3550	893
290	20231212	135900	37320315	3550	3550	3550	3550	0
291	20231212	135800	37320315	3550	3550	3550	3550	0
292	20231212	135700	37320315	3550	3550	3550	3550	0
293	20231212	135600	37320315	3550	3550	3550	3550	0
294	20231212	135500	37320315	3550	3550	3550	3550	0
295	20231212	135400	37320315	3550	3550	3550	3550	0
296	20231212	135300	37320315	3550	3550	3550	3550	0
297	20231212	135200	37320315	3550	3550	3550	3550	0
298	20231212	135100	37320315	3550	3550	3550	3550	0
299	20231212	135000	37320315	3550	3550	3550	3550	0
300	20231212	134900	37320315	3550	3550	3550	3550	0
301	20231212	134800	37320315	3550	3550	3550	3550	0
302	20231212	134700	37320315	3550	3550	3550	3550	0
303	20231212	134600	37320315	3550	3550	3550	3550	0
304	20231212	134500	37320315	3550	3550	3550	3550	0
305	20231212	134400	37320315	3550	3550	3550	3550	0
306	20231212	134300	37320315	3550	3550	3550	3550	0
307	20231212	134200	37320315	3550	3550	3550	3550	0
308	20231212	134100	37320315	3550	3550	3550	3550	0
309	20231212	134000	37320315	3550	3550	3550	3550	0
310	20231212	133900	37320315	3550	3550	3550	3550	0
311	20231212	133800	37320315	3550	3550	3550	3550	0
312	20231212	133700	37320315	3550	3550	3550	3550	0
313	20231212	133600	37320315	3550	3550	3550	3550	0
314	20231212	133500	37320315	3550	3550	3550	3550	0
315	20231212	133400	37320315	3550	3550	3550	3550	0
316	20231212	133300	37320315	3550	3550	3550	3550	0
317	20231212	133200	37320315	3550	3550	3550	3550	0
318	20231212	133100	37320315	3550	3550	3550	3550	0
319	20231212	133000	37320315	3550	3550	3550	3550	1296
320	20231212	132900	32719515	3550	3550	3550	3550	0
321	20231212	132800	32719515	3550	3550	3550	3550	0
322	20231212	132700	32719515	3550	3550	3550	3550	0
323	20231212	132600	32719515	3550	3550	3550	3550	0
324	20231212	132500	32719515	3550	3550	3550	3550	0
325	20231212	132400	32719515	3550	3550	3550	3550	0
326	20231212	132300	32719515	3550	3550	3550	3550	0
327	20231212	132200	32719515	3550	3550	3550	3550	0
328	20231212	132100	32719515	3550	3550	3550	3550	0
329	20231212	132000	32719515	3550	3550	3550	3550	0
330	20231212	131900	32719515	3550	3550	3550	3550	0
331	20231212	131800	32719515	3550	3550	3550	3550	0
332	20231212	131700	32719515	3550	3550	3550	3550	0
333	20231212	131600	32719515	3550	3550	3550	3550	0
334	20231212	131500	32719515	3550	3550	3550	3550	0
335	20231212	131400	32719515	3550	3550	3550	3550	0
336	20231212	131300	32719515	3550	3550	3550	3550	0
337	20231212	131200	32719515	3550	3550	3550	3550	0
338	20231212	131100	32719515	3550	3550	3550	3550	0
339	20231212	131000	32719515	3550	3550	3550	3550	0
340	20231212	130900	32719515	3550	3550	3550	3550	0
341	20231212	130800	32719515	3550	3550	3550	3550	0
342	20231212	130700	32719515	3550	3550	3550	3550	0
343	20231212	130600	32719515	3550	3550	3550	3550	0
344	20231212	130500	32719515	3550	3550	3550	3550	0
345	20231212	130400	32719515	3550	3550	3550	3550	0
346	20231212	130300	32719515	3550	3550	3550	3550	0
347	20231212	130200	32719515	3550	3550	3550	3550	0
348	20231212	130100	32719515	3550	3550	3550	3550	0
349	20231212	130000	32719515	3550	3550	3550	3550	865
350	20231212	125900	29648765	3550	3550	3550	3550	0
351	20231212	125800	29648765	3550	3550	3550	3550	0
352	20231212	125700	29648765	3550	3550	3550	3550	0
353	20231212	125600	29648765	3550	3550	3550	3550	0
354	20231212	125500	29648765	3550	3550	3550	3550	0
355	20231212	125400	29648765	3550	3550	3550	3550	0
356	20231212	125300	29648765	3550	3550	3550	3550	0
357	20231212	125200	29648765	3550	3550	3550	3550	0
358	20231212	125100	29648765	3550	3550	3550	3550	0
359	20231212	125000	29648765	3550	3550	3550	3550	0
360	20231212	124900	29648765	3550	3550	3550	3550	0
361	20231212	124800	29648765	3550	3550	3550	3550	0
362	20231212	124700	29648765	3550	3550	3550	3550	0
363	20231212	124600	29648765	3550	3550	3550	3550	0
364	20231212	124500	29648765	3550	3550	3550	3550	0
365	20231212	124400	29648765	3550	3550	3550	3550	0
366	20231212	124300	29648765	3550	3550	3550	3550	0
367	20231212	124200	29648765	3550	3550	3550	3550	0
368	20231212	124100	29648765	3550	3550	3550	3550	0
369	20231212	124000	29648765	3550	3550	3550	3550	0
370	20231212	123900	29648765	3550	3550	3550	3550	0
371	20231212	123800	29648765	3550	3550	3550	3550	0
372	20231212	123700	29648765	3550	3550	3550	3550	0
373	20231212	123600	29648765	3550	3550	3550	3550	0
374	20231212	123500	29648765	3550	3550	3550	3550	0
375	20231212	123400	29648765	3550	3550	3550	3550	0
376	20231212	123300	29648765	3550	3550	3550	3550	0
377	20231212	123200	29648765	3550	3550	3550	3550	0
378	20231212	123100	29648765	3550	3550	3550	3550	0
379	20231212	123000	29648765	3550	3550	3550	3550	1347
380	20231212	122900	24866915	3550	3550	3550	3550	0
381	20231212	122800	24866915	3550	3550	3550	3550	0
382	20231212	122700	24866915	3550	3550	3550	3550	0
383	20231212	122600	24866915	3550	3550	3550	3550	0
384	20231212	122500	24866915	3550	3550	3550	3550	0
385	20231212	122400	24866915	3550	3550	3550	3550	0
386	20231212	122300	24866915	3550	3550	3550	3550	0
387	20231212	122200	24866915	3550	3550	3550	3550	0
388	20231212	122100	24866915	3550	3550	3550	3550	0
389	20231212	122000	24866915	3550	3550	3550	3550	0
390	20231212	121900	24866915	3550	3550	3550	3550	0
391	20231212	121800	24866915	3550	3550	3550	3550	0
392	20231212	121700	24866915	3550	3550	3550	3550	0
393	20231212	121600	24866915	3550	3550	3550	3550	0
394	20231212	121500	24866915	3550	3550	3550	3550	0
395	20231212	121400	24866915	3550	3550	3550	3550	0
396	20231212	121300	24866915	3550	3550	3550	3550	0
397	20231212	121200	24866915	3550	3550	3550	3550	0
398	20231212	121100	24866915	3550	3550	3550	3550	0
399	20231212	121000	24866915	3550	3550	3550	3550	0
400	20231212	120900	24866915	3550	3550	3550	3550	0
401	20231212	120800	24866915	3550	3550	3550	3550	0
402	20231212	120700	24866915	3550	3550	3550	3550	0
403	20231212	120600	24866915	3550	3550	3550	3550	0
404	20231212	120500	24866915	3550	3550	3550	3550	0
405	20231212	120400	24866915	3550	3550	3550	3550	0
406	20231212	120300	24866915	3550	3550	3550	3550	0
407	20231212	120200	24866915	3550	3550	3550	3550	0
408	20231212	120100	24866915	3550	3550	3550	3550	0
409	20231212	120000	24866915	3550	3550	3550	3550	826
410	20231212	115900	21934615	3550	3550	3550	3550	0
411	20231212	115800	21934615	3550	3550	3550	3550	0
412	20231212	115700	21934615	3550	3550	3550	3550	0
413	20231212	115600	21934615	3550	3550	3550	3550	0
414	20231212	115500	21934615	3550	3550	3550	3550	0
415	20231212	115400	21934615	3550	3550	3550	3550	0
416	20231212	115300	21934615	3550	3550	3550	3550	0
417	20231212	115200	21934615	3550	3550	3550	3550	0
418	20231212	115100	21934615	3550	3550	3550	3550	0
419	20231212	115000	21934615	3550	3550	3550	3550	0
420	20231212	114900	21934615	3550	3550	3550	3550	0
421	20231212	114800	21934615	3550	3550	3550	3550	0
422	20231212	114700	21934615	3550	3550	3550	3550	0
423	20231212	114600	21934615	3550	3550	3550	3550	0
424	20231212	114500	21934615	3550	3550	3550	3550	0
425	20231212	114400	21934615	3550	3550	3550	3550	0
426	20231212	114300	21934615	3550	3550	3550	3550	0
427	20231212	114200	21934615	3550	3550	3550	3550	0
428	20231212	114100	21934615	3550	3550	3550	3550	0
429	20231212	114000	21934615	3550	3550	3550	3550	0
430	20231212	113900	21934615	3550	3550	3550	3550	0
431	20231212	113800	21934615	3550	3550	3550	3550	0
432	20231212	113700	21934615	3550	3550	3550	3550	0
433	20231212	113600	21934615	3550	3550	3550	3550	0
434	20231212	113500	21934615	3550	3550	3550	3550	0
435	20231212	113400	21934615	3550	3550	3550	3550	0
436	20231212	113300	21934615	3550	3550	3550	3550	0
437	20231212	113200	21934615	3550	3550	3550	3550	0
438	20231212	113100	21934615	3550	3550	3550	3550	0
439	20231212	113000	21934615	3550	3550	3550	3550	1564
440	20231212	112900	16382415	3535	3535	3535	3535	0
441	20231212	112800	16382415	3535	3535	3535	3535	0
442	20231212	112700	16382415	3535	3535	3535	3535	0
443	20231212	112600	16382415	3535	3535	3535	3535	0
444	20231212	112500	16382415	3535	3535	3535	3535	0
445	20231212	112400	16382415	3535	3535	3535	3535	0
446	20231212	112300	16382415	3535	3535	3535	3535	0
447	20231212	112200	16382415	3535	3535	3535	3535	0
448	20231212	112100	16382415	3535	3535	3535	3535	0
449	20231212	112000	16382415	3535	3535	3535	3535	0
450	20231212	111900	16382415	3535	3535	3535	3535	0
451	20231212	111800	16382415	3535	3535	3535	3535	0
452	20231212	111700	16382415	3535	3535	3535	3535	0
453	20231212	111600	16382415	3535	3535	3535	3535	0
454	20231212	111500	16382415	3535	3535	3535	3535	0
455	20231212	111400	16382415	3535	3535	3535	3535	0
456	20231212	111300	16382415	3535	3535	3535	3535	0
457	20231212	111200	16382415	3535	3535	3535	3535	0
458	20231212	111100	16382415	3535	3535	3535	3535	0
459	20231212	111000	16382415	3535	3535	3535	3535	0
460	20231212	110900	16382415	3535	3535	3535	3535	0
461	20231212	110800	16382415	3535	3535	3535	3535	0
462	20231212	110700	16382415	3535	3535	3535	3535	0
463	20231212	110600	16382415	3535	3535	3535	3535	0
464	20231212	110500	16382415	3535	3535	3535	3535	0
465	20231212	110400	16382415	3535	3535	3535	3535	0
466	20231212	110300	16382415	3535	3535	3535	3535	0
467	20231212	110200	16382415	3535	3535	3535	3535	0
468	20231212	110100	16382415	3535	3535	3535	3535	0
469	20231212	110000	16382415	3535	3535	3535	3535	949
470	20231212	105900	13027700	3500	3500	3500	3500	0
471	20231212	105800	13027700	3500	3500	3500	3500	0
472	20231212	105700	13027700	3500	3500	3500	3500	0
473	20231212	105600	13027700	3500	3500	3500	3500	0
474	20231212	105500	13027700	3500	3500	3500	3500	0
475	20231212	105400	13027700	3500	3500	3500	3500	0
476	20231212	105300	13027700	3500	3500	3500	3500	0
477	20231212	105200	13027700	3500	3500	3500	3500	0
478	20231212	105100	13027700	3500	3500	3500	3500	0
479	20231212	105000	13027700	3500	3500	3500	3500	0
480	20231212	104900	13027700	3500	3500	3500	3500	0
481	20231212	104800	13027700	3500	3500	3500	3500	0
482	20231212	104700	13027700	3500	3500	3500	3500	0
483	20231212	104600	13027700	3500	3500	3500	3500	0
484	20231212	104500	13027700	3500	3500	3500	3500	0
485	20231212	104400	13027700	3500	3500	3500	3500	0
486	20231212	104300	13027700	3500	3500	3500	3500	0
487	20231212	104200	13027700	3500	3500	3500	3500	0
488	20231212	104100	13027700	3500	3500	3500	3500	0
489	20231212	104000	13027700	3500	3500	3500	3500	0
490	20231212	103900	13027700	3500	3500	3500	3500	0
491	20231212	103800	13027700	3500	3500	3500	3500	0
492	20231212	103700	13027700	3500	3500	3500	3500	0
493	20231212	103600	13027700	3500	3500	3500	3500	0
494	20231212	103500	13027700	3500	3500	3500	3500	0
495	20231212	103400	13027700	3500	3500	3500	3500	0
496	20231212	103300	13027700	3500	3500	3500	3500	0
497	20231212	103200	13027700	3500	3500	3500	3500	0
498	20231212	103100	13027700	3500	3500	3500	3500	0
499	20231212	103000	13027700	3500	3500	3500	3500	2887
500	20231212	102900	2923200	3255	3255	3255	3255	0
501	20231212	102800	2923200	3255	3255	3255	3255	0
502	20231212	102700	2923200	3255	3255	3255	3255	0
503	20231212	102600	2923200	3255	3255	3255	3255	0
504	20231212	102500	2923200	3255	3255	3255	3255	0
505	20231212	102400	2923200	3255	3255	3255	3255	0
506	20231212	102300	2923200	3255	3255	3255	3255	0
507	20231212	102200	2923200	3255	3255	3255	3255	0
508	20231212	102100	2923200	3255	3255	3255	3255	0
509	20231212	102000	2923200	3255	3255	3255	3255	0
510	20231212	101900	2923200	3255	3255	3255	3255	0
511	20231212	101800	2923200	3255	3255	3255	3255	0
512	20231212	101700	2923200	3255	3255	3255	3255	0
513	20231212	101600	2923200	3255	3255	3255	3255	0
514	20231212	101500	2923200	3255	3255	3255	3255	0
515	20231212	101400	2923200	3255	3255	3255	3255	0
516	20231212	101300	2923200	3255	3255	3255	3255	0
517	20231212	101200	2923200	3255	3255	3255	3255	0
518	20231212	101100	2923200	3255	3255	3255	3255	0
519	20231212	101000	2923200	3255	3255	3255	3255	0
520	20231212	100900	2923200	3255	3255	3255	3255	0
521	20231212	100800	2923200	3255	3255	3255	3255	0
522	20231212	100700	2923200	3255	3255	3255	3255	0
523	20231212	100600	2923200	3255	3255	3255	3255	0
524	20231212	100500	2923200	3255	3255	3255	3255	0
525	20231212	100400	2923200	3255	3255	3255	3255	0
526	20231212	100300	2923200	3255	3255	3255	3255	0
527	20231212	100200	2923200	3255	3255	3255	3255	0
528	20231212	100100	2923200	3255	3255	3255	3255	0
529	20231212	100000	2923200	3255	3255	3255	3255	495
530	20231212	095900	1311975	3675	3675	3675	3675	0
531	20231212	095800	1311975	3675	3675	3675	3675	0
532	20231212	095700	1311975	3675	3675	3675	3675	0
533	20231212	095600	1311975	3675	3675	3675	3675	0
534	20231212	095500	1311975	3675	3675	3675	3675	0
535	20231212	095400	1311975	3675	3675	3675	3675	0
536	20231212	095300	1311975	3675	3675	3675	3675	0
537	20231212	095200	1311975	3675	3675	3675	3675	0
538	20231212	095100	1311975	3675	3675	3675	3675	0
539	20231212	095000	1311975	3675	3675	3675	3675	0
540	20231212	094900	1311975	3675	3675	3675	3675	0
541	20231212	094800	1311975	3675	3675	3675	3675	0
542	20231212	094700	1311975	3675	3675	3675	3675	0
543	20231212	094600	1311975	3675	3675	3675	3675	0
544	20231212	094500	1311975	3675	3675	3675	3675	0
545	20231212	094400	1311975	3675	3675	3675	3675	0
546	20231212	094300	1311975	3675	3675	3675	3675	0
547	20231212	094200	1311975	3675	3675	3675	3675	0
548	20231212	094100	1311975	3675	3675	3675	3675	0
549	20231212	094000	1311975	3675	3675	3675	3675	0
550	20231212	093900	1311975	3675	3675	3675	3675	0
551	20231212	093800	1311975	3675	3675	3675	3675	0
552	20231212	093700	1311975	3675	3675	3675	3675	0
553	20231212	093600	1311975	3675	3675	3675	3675	0
554	20231212	093500	1311975	3675	3675	3675	3675	0
555	20231212	093400	1311975	3675	3675	3675	3675	0
556	20231212	093300	1311975	3675	3675	3675	3675	0
557	20231212	093200	1311975	3675	3675	3675	3675	0
558	20231212	093100	1311975	3675	3675	3675	3675	0
559	20231212	093000	1311975	3675	3675	3675	3675	357
560	20231212	092900	0	3675	3675	3675	3675	0
561	20231212	092800	0	3675	3675	3675	3675	0
562	20231212	092700	0	3675	3675	3675	3675	0
563	20231212	092600	0	3675	3675	3675	3675	0
564	20231212	092500	0	3675	3675	3675	3675	0
565	20231212	092400	0	3675	3675	3675	3675	0
566	20231212	092300	0	3675	3675	3675	3675	0
567	20231212	092200	0	3675	3675	3675	3675	0
568	20231212	092100	0	3675	3675	3675	3675	0
569	20231212	092000	0	3675	3675	3675	3675	0
570	20231212	091900	0	3675	3675	3675	3675	0
571	20231212	091800	0	3675	3675	3675	3675	0
572	20231212	091700	0	3675	3675	3675	3675	0
573	20231212	091600	0	3675	3675	3675	3675	0
574	20231212	091500	0	3675	3675	3675	3675	0
575	20231212	091400	0	3675	3675	3675	3675	0
576	20231212	091300	0	3675	3675	3675	3675	0
577	20231212	091200	0	3675	3675	3675	3675	0
578	20231212	091100	0	3675	3675	3675	3675	0
579	20231212	091000	0	3675	3675	3675	3675	0
580	20231212	090900	0	3675	3675	3675	3675	0
581	20231212	090800	0	3675	3675	3675	3675	0
582	20231212	090700	0	3675	3675	3675	3675	0
583	20231212	090600	0	3675	3675	3675	3675	0
584	20231212	090500	0	3675	3675	3675	3675	0
585	20231212	090400	0	3675	3675	3675	3675	0
586	20231212	090300	0	3675	3675	3675	3675	0
587	20231212	090200	0	3675	3675	3675	3675	0
588	20231212	090100	0	3675	3675	3675	3675	0
589	20231212	090000	0	3675	3675	3675	3675	0