KissMeData/006570/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184700	7113290	2990	2990	2990	2990	19
3	20231218	184600	7113290	2990	2990	2990	2990	0
4	20231218	184500	7113290	2990	2990	2990	2990	0
5	20231218	184400	7113290	2990	2990	2990	2990	0
6	20231218	184300	7113290	2990	2990	2990	2990	0
7	20231218	184200	7113290	2990	2990	2990	2990	0
8	20231218	184100	7113290	2990	2990	2990	2990	0
9	20231218	184000	7113290	2990	2990	2990	2990	0
10	20231218	183900	7113290	2990	2990	2990	2990	0
11	20231218	183800	7113290	2990	2990	2990	2990	0
12	20231218	183700	7113290	2990	2990	2990	2990	0
13	20231218	183600	7113290	2990	2990	2990	2990	0
14	20231218	183500	7113290	2990	2990	2990	2990	0
15	20231218	183400	7113290	2990	2990	2990	2990	0
16	20231218	183300	7113290	2990	2990	2990	2990	0
17	20231218	183200	7113290	2990	2990	2990	2990	0
18	20231218	183100	7113290	2990	2990	2990	2990	0
19	20231218	183000	7113290	2990	2990	2990	2990	0
20	20231218	182900	7113290	2990	2990	2990	2990	0
21	20231218	182800	7113290	2990	2990	2990	2990	0
22	20231218	182700	7113290	2990	2990	2990	2990	0
23	20231218	182600	7113290	2990	2990	2990	2990	0
24	20231218	182500	7113290	2990	2990	2990	2990	0
25	20231218	182400	7113290	2990	2990	2990	2990	0
26	20231218	182300	7113290	2990	2990	2990	2990	0
27	20231218	182200	7113290	2990	2990	2990	2990	0
28	20231218	182100	7113290	2990	2990	2990	2990	0
29	20231218	182000	7113290	2990	2990	2990	2990	0
30	20231218	181900	7113290	2990	2990	2990	2990	0
31	20231218	181800	7113290	2990	2990	2990	2990	0
32	20231218	181700	7113290	2990	2990	2990	2990	19
33	20231218	181600	7113290	2990	2990	2990	2990	0
34	20231218	181500	7113290	2990	2990	2990	2990	0
35	20231218	181400	7113290	2990	2990	2990	2990	0
36	20231218	181300	7113290	2990	2990	2990	2990	0
37	20231218	181200	7113290	2990	2990	2990	2990	0
38	20231218	181100	7113290	2990	2990	2990	2990	0
39	20231218	181000	7113290	2990	2990	2990	2990	0
40	20231218	180900	7113290	2990	2990	2990	2990	0
41	20231218	180800	7113290	2990	2990	2990	2990	0
42	20231218	180700	7113290	2990	2990	2990	2990	0
43	20231218	180600	7113290	2990	2990	2990	2990	0
44	20231218	180500	7113290	2990	2990	2990	2990	0
45	20231218	180400	7113290	2990	2990	2990	2990	0
46	20231218	180300	7113290	2990	2990	2990	2990	0
47	20231218	180200	7113290	2990	2990	2990	2990	0
48	20231218	180100	7113290	2990	2990	2990	2990	0
49	20231218	180000	7113290	2990	2990	2990	2990	0
50	20231218	175900	7113290	2990	2990	2990	2990	0
51	20231218	175800	7113290	2990	2990	2990	2990	0
52	20231218	175700	7113290	2990	2990	2990	2990	0
53	20231218	175600	7113290	2990	2990	2990	2990	0
54	20231218	175500	7113290	2990	2990	2990	2990	0
55	20231218	175400	7113290	2990	2990	2990	2990	0
56	20231218	175300	7113290	2990	2990	2990	2990	0
57	20231218	175200	7113290	2990	2990	2990	2990	0
58	20231218	175100	7113290	2990	2990	2990	2990	0
59	20231218	175000	7113290	2990	2990	2990	2990	0
60	20231218	174900	7113290	2990	2990	2990	2990	0
61	20231218	174800	7113290	2990	2990	2990	2990	0
62	20231218	174700	7113290	2990	2990	2990	2990	19
63	20231218	174600	7113290	2990	2990	2990	2990	0
64	20231218	174500	7113290	2990	2990	2990	2990	0
65	20231218	174400	7113290	2990	2990	2990	2990	0
66	20231218	174300	7113290	2990	2990	2990	2990	0
67	20231218	174200	7113290	2990	2990	2990	2990	0
68	20231218	174100	7113290	2990	2990	2990	2990	0
69	20231218	174000	7113290	2990	2990	2990	2990	0
70	20231218	173900	7113290	2990	2990	2990	2990	0
71	20231218	173800	7113290	2990	2990	2990	2990	0
72	20231218	173700	7113290	2990	2990	2990	2990	0
73	20231218	173600	7113290	2990	2990	2990	2990	0
74	20231218	173500	7113290	2990	2990	2990	2990	0
75	20231218	173400	7113290	2990	2990	2990	2990	0
76	20231218	173300	7113290	2990	2990	2990	2990	0
77	20231218	173200	7113290	2990	2990	2990	2990	0
78	20231218	173100	7113290	2990	2990	2990	2990	0
79	20231218	173000	7113290	2990	2990	2990	2990	0
80	20231218	172900	7113290	2990	2990	2990	2990	0
81	20231218	172800	7113290	2990	2990	2990	2990	0
82	20231218	172700	7113290	2990	2990	2990	2990	0
83	20231218	172600	7113290	2990	2990	2990	2990	0
84	20231218	172500	7113290	2990	2990	2990	2990	0
85	20231218	172400	7113290	2990	2990	2990	2990	0
86	20231218	172300	7113290	2990	2990	2990	2990	0
87	20231218	172200	7113290	2990	2990	2990	2990	0
88	20231218	172100	7113290	2990	2990	2990	2990	0
89	20231218	172000	7113290	2990	2990	2990	2990	0
90	20231218	171900	7113290	2990	2990	2990	2990	0
91	20231218	171800	7113290	2990	2990	2990	2990	0
92	20231218	171700	7113290	2990	2990	2990	2990	19
93	20231218	171600	7113290	2990	2990	2990	2990	0
94	20231218	171500	7113290	2990	2990	2990	2990	0
95	20231218	171400	7113290	2990	2990	2990	2990	0
96	20231218	171300	7113290	2990	2990	2990	2990	0
97	20231218	171200	7113290	2990	2990	2990	2990	0
98	20231218	171100	7113290	2990	2990	2990	2990	0
99	20231218	171000	7113290	2990	2990	2990	2990	0
100	20231218	170900	7113290	2990	2990	2990	2990	0
101	20231218	170800	7113290	2990	2990	2990	2990	0
102	20231218	170700	7113290	2990	2990	2990	2990	0
103	20231218	170600	7113290	2990	2990	2990	2990	0
104	20231218	170500	7113290	2990	2990	2990	2990	0
105	20231218	170400	7113290	2990	2990	2990	2990	0
106	20231218	170300	7113290	2990	2990	2990	2990	0
107	20231218	170200	7113290	2990	2990	2990	2990	0
108	20231218	170100	7113290	2990	2990	2990	2990	0
109	20231218	170000	7113290	2990	2990	2990	2990	0
110	20231218	165900	7113290	2990	2990	2990	2990	0
111	20231218	165800	7113290	2990	2990	2990	2990	0
112	20231218	165700	7113290	2990	2990	2990	2990	0
113	20231218	165600	7113290	2990	2990	2990	2990	0
114	20231218	165500	7113290	2990	2990	2990	2990	0
115	20231218	165400	7113290	2990	2990	2990	2990	0
116	20231218	165300	7113290	2990	2990	2990	2990	0
117	20231218	165200	7113290	2990	2990	2990	2990	0
118	20231218	165100	7113290	2990	2990	2990	2990	0
119	20231218	165000	7113290	2990	2990	2990	2990	0
120	20231218	164900	7113290	2990	2990	2990	2990	0
121	20231218	164800	7113290	2990	2990	2990	2990	0
122	20231218	164700	7113290	2990	2990	2990	2990	19
123	20231218	164600	7113290	2990	2990	2990	2990	0
124	20231218	164500	7113290	2990	2990	2990	2990	0
125	20231218	164400	7113290	2990	2990	2990	2990	0
126	20231218	164300	7113290	2990	2990	2990	2990	0
127	20231218	164200	7113290	2990	2990	2990	2990	0
128	20231218	164100	7113290	2990	2990	2990	2990	0
129	20231218	164000	7113290	2990	2990	2990	2990	0
130	20231218	163900	7113290	2990	2990	2990	2990	0
131	20231218	163800	7113290	2990	2990	2990	2990	0
132	20231218	163700	7113290	2990	2990	2990	2990	0
133	20231218	163600	7113290	2990	2990	2990	2990	0
134	20231218	163500	7113290	2990	2990	2990	2990	0
135	20231218	163400	7113290	2990	2990	2990	2990	0
136	20231218	163300	7113290	2990	2990	2990	2990	0
137	20231218	163200	7113290	2990	2990	2990	2990	0
138	20231218	163100	7113290	2990	2990	2990	2990	0
139	20231218	163000	7113290	2990	2990	2990	2990	0
140	20231218	162900	7113290	2990	2990	2990	2990	0
141	20231218	162800	7113290	2990	2990	2990	2990	0
142	20231218	162700	7113290	2990	2990	2990	2990	0
143	20231218	162600	7113290	2990	2990	2990	2990	0
144	20231218	162500	7113290	2990	2990	2990	2990	0
145	20231218	162400	7113290	2990	2990	2990	2990	0
146	20231218	162300	7113290	2990	2990	2990	2990	0
147	20231218	162200	7113290	2990	2990	2990	2990	0
148	20231218	162100	7113290	2990	2990	2990	2990	0
149	20231218	162000	7113290	2990	2990	2990	2990	0
150	20231218	161900	7113290	2990	2990	2990	2990	0
151	20231218	161800	7113290	2990	2990	2990	2990	0
152	20231218	161700	7113290	2990	2990	2990	2990	19
153	20231218	161600	7113290	2990	2990	2990	2990	0
154	20231218	161500	7113290	2990	2990	2990	2990	0
155	20231218	161400	7113290	2990	2990	2990	2990	0
156	20231218	161300	7113290	2990	2990	2990	2990	0
157	20231218	161200	7113290	2990	2990	2990	2990	0
158	20231218	161100	7113290	2990	2990	2990	2990	0
159	20231218	161000	7113290	2990	2990	2990	2990	0
160	20231218	160900	7113290	2990	2990	2990	2990	0
161	20231218	160800	7113290	2990	2990	2990	2990	0
162	20231218	160700	7113290	2990	2990	2990	2990	0
163	20231218	160600	7113290	2990	2990	2990	2990	0
164	20231218	160500	7113290	2990	2990	2990	2990	0
165	20231218	160400	7113290	2990	2990	2990	2990	0
166	20231218	160300	7113290	2990	2990	2990	2990	0
167	20231218	160200	7113290	2990	2990	2990	2990	0
168	20231218	160100	7113290	2990	2990	2990	2990	0
169	20231218	160000	7113290	2990	2990	2990	2990	0
170	20231218	155900	7113290	2990	2990	2990	2990	0
171	20231218	155800	7113290	2990	2990	2990	2990	0
172	20231218	155700	7113290	2990	2990	2990	2990	0
173	20231218	155600	7113290	2990	2990	2990	2990	0
174	20231218	155500	7113290	2990	2990	2990	2990	0
175	20231218	155400	7113290	2990	2990	2990	2990	0
176	20231218	155300	7113290	2990	2990	2990	2990	0
177	20231218	155200	7113290	2990	2990	2990	2990	0
178	20231218	155100	7113290	2990	2990	2990	2990	0
179	20231218	155000	7113290	2990	2990	2990	2990	0
180	20231218	154900	7113290	2990	2990	2990	2990	0
181	20231218	154800	7113290	2990	2990	2990	2990	0
182	20231218	154700	7113290	2990	2990	2990	2990	19
183	20231218	154600	7113290	2990	2990	2990	2990	0
184	20231218	154500	7113290	2990	2990	2990	2990	0
185	20231218	154400	7113290	2990	2990	2990	2990	0
186	20231218	154300	7113290	2990	2990	2990	2990	0
187	20231218	154200	7113290	2990	2990	2990	2990	0
188	20231218	154100	7113290	2990	2990	2990	2990	0
189	20231218	154000	7113290	2990	2990	2990	2990	0
190	20231218	153900	7113290	2990	2990	2990	2990	0
191	20231218	153800	7113290	2990	2990	2990	2990	0
192	20231218	153700	7113290	2990	2990	2990	2990	0
193	20231218	153600	7113290	2990	2990	2990	2990	0
194	20231218	153500	7113290	2990	2990	2990	2990	0
195	20231218	153400	7113290	2990	2990	2990	2990	0
196	20231218	153300	7113290	2990	2990	2990	2990	0
197	20231218	153200	7113290	2990	2990	2990	2990	0
198	20231218	153100	7113290	2990	2990	2990	2990	0
199	20231218	153000	7113290	2990	2990	2990	2990	19
200	20231218	152900	7056480	2990	2990	2990	2990	0
201	20231218	152800	7056480	2990	2990	2990	2990	0
202	20231218	152700	7056480	2990	2990	2990	2990	0
203	20231218	152600	7056480	2990	2990	2990	2990	0
204	20231218	152500	7056480	2990	2990	2990	2990	0
205	20231218	152400	7056480	2990	2990	2990	2990	0
206	20231218	152300	7056480	2990	2990	2990	2990	0
207	20231218	152200	7056480	2990	2990	2990	2990	0
208	20231218	152100	7056480	2990	2990	2990	2990	0
209	20231218	152000	7056480	2990	2990	2990	2990	0
210	20231218	151900	7056480	2990	2990	2990	2990	0
211	20231218	151800	7056480	2990	2990	2990	2990	0
212	20231218	151700	7056480	2990	2990	2990	2990	0
213	20231218	151600	7056480	2990	2970	2990	2970	2
214	20231218	151500	7050520	2970	2970	2970	2970	0
215	20231218	151400	7050520	2970	2970	2970	2970	0
216	20231218	151300	7050520	2970	2970	2970	2970	0
217	20231218	151200	7050520	2970	2970	2970	2970	0
218	20231218	151100	7050520	2970	2970	2970	2970	59
219	20231218	151000	6875290	2995	2995	2995	2995	0
220	20231218	150900	6875290	2995	2995	2995	2995	0
221	20231218	150800	6875290	2995	2995	2995	2995	0
222	20231218	150700	6875290	2995	2995	2995	2995	0
223	20231218	150600	6875290	2995	2995	2995	2995	0
224	20231218	150500	6875290	2995	2995	2995	2995	0
225	20231218	150400	6875290	2995	2995	2995	2995	0
226	20231218	150300	6875290	2995	2995	2995	2995	0
227	20231218	150200	6875290	2995	2995	2995	2995	0
228	20231218	150100	6875290	2995	2995	2995	2995	0
229	20231218	150000	6875290	2995	2995	2995	2995	0
230	20231218	145900	6875290	2995	2995	2995	2995	0
231	20231218	145800	6875290	2995	2995	2995	2995	0
232	20231218	145700	6875290	2995	2995	2995	2995	1
233	20231218	145600	6872295	2970	2970	2970	2970	0
234	20231218	145500	6872295	2970	2970	2970	2970	0
235	20231218	145400	6872295	2970	2970	2970	2970	0
236	20231218	145300	6872295	2970	2970	2970	2970	0
237	20231218	145200	6872295	2970	2970	2970	2970	0
238	20231218	145100	6872295	2970	2970	2970	2970	0
239	20231218	145000	6872295	2970	2970	2970	2970	0
240	20231218	144900	6872295	2970	2970	2970	2970	0
241	20231218	144800	6872295	2970	2970	2970	2970	0
242	20231218	144700	6872295	2970	2970	2970	2970	0
243	20231218	144600	6872295	2970	2970	2970	2970	0
244	20231218	144500	6872295	2970	3010	3010	2970	3
245	20231218	144400	6863305	3005	3005	3005	3005	13
246	20231218	144300	6824240	3010	2955	3010	2955	980
247	20231218	144200	3920920	2940	2940	2955	2940	335
248	20231218	144100	2934090	2945	2940	2945	2940	60
249	20231218	144000	2757430	2940	2940	2940	2940	0
250	20231218	143900	2757430	2940	2940	2940	2940	3
251	20231218	143800	2748610	2945	2945	2945	2945	0
252	20231218	143700	2748610	2945	2945	2945	2945	0
253	20231218	143600	2748610	2945	2945	2945	2945	0
254	20231218	143500	2748610	2945	2945	2945	2945	0
255	20231218	143400	2748610	2945	2945	2945	2945	0
256	20231218	143300	2748610	2945	2945	2945	2945	0
257	20231218	143200	2748610	2945	2945	2945	2945	0
258	20231218	143100	2748610	2945	2945	2945	2945	0
259	20231218	143000	2748610	2945	2945	2945	2945	0
260	20231218	142900	2748610	2945	2945	2945	2945	0
261	20231218	142800	2748610	2945	2945	2945	2945	0
262	20231218	142700	2748610	2945	2945	2945	2945	0
263	20231218	142600	2748610	2945	2945	2945	2945	0
264	20231218	142500	2748610	2945	2945	2945	2945	0
265	20231218	142400	2748610	2945	2945	2945	2945	0
266	20231218	142300	2748610	2945	2945	2945	2945	0
267	20231218	142200	2748610	2945	2945	2945	2945	0
268	20231218	142100	2748610	2945	2945	2945	2945	0
269	20231218	142000	2748610	2945	2945	2945	2945	0
270	20231218	141900	2748610	2945	2945	2945	2945	0
271	20231218	141800	2748610	2945	2945	2945	2945	0
272	20231218	141700	2748610	2945	2945	2945	2945	0
273	20231218	141600	2748610	2945	2945	2945	2945	0
274	20231218	141500	2748610	2945	2945	2945	2945	0
275	20231218	141400	2748610	2945	2945	2945	2945	0
276	20231218	141300	2748610	2945	2945	2945	2945	0
277	20231218	141200	2748610	2945	2945	2945	2945	0
278	20231218	141100	2748610	2945	2945	2945	2945	0
279	20231218	141000	2748610	2945	2945	2945	2945	0
280	20231218	140900	2748610	2945	2945	2945	2945	0
281	20231218	140800	2748610	2945	2945	2945	2945	0
282	20231218	140700	2748610	2945	2945	2945	2945	0
283	20231218	140600	2748610	2945	2945	2945	2945	0
284	20231218	140500	2748610	2945	2945	2945	2945	0
285	20231218	140400	2748610	2945	2945	2945	2945	0
286	20231218	140300	2748610	2945	2945	2945	2945	0
287	20231218	140200	2748610	2945	2945	2945	2945	0
288	20231218	140100	2748610	2945	2945	2945	2945	0
289	20231218	140000	2748610	2945	2945	2945	2945	0
290	20231218	135900	2748610	2945	2945	2945	2945	0
291	20231218	135800	2748610	2945	2945	2945	2945	0
292	20231218	135700	2748610	2945	2945	2945	2945	0
293	20231218	135600	2748610	2945	2945	2945	2945	0
294	20231218	135500	2748610	2945	2945	2945	2945	0
295	20231218	135400	2748610	2945	2945	2945	2945	0
296	20231218	135300	2748610	2945	2945	2945	2945	0
297	20231218	135200	2748610	2945	2945	2945	2945	0
298	20231218	135100	2748610	2945	2945	2945	2945	0
299	20231218	135000	2748610	2945	2945	2945	2945	0
300	20231218	134900	2748610	2945	2945	2945	2945	0
301	20231218	134800	2748610	2945	2945	2945	2945	170
302	20231218	134700	2247960	2945	2945	2945	2945	0
303	20231218	134600	2247960	2945	2945	2945	2945	0
304	20231218	134500	2247960	2945	2945	2945	2945	0
305	20231218	134400	2247960	2945	2945	2945	2945	0
306	20231218	134300	2247960	2945	2945	2945	2945	0
307	20231218	134200	2247960	2945	2945	2945	2945	0
308	20231218	134100	2247960	2945	2945	2945	2945	0
309	20231218	134000	2247960	2945	2945	2945	2945	0
310	20231218	133900	2247960	2945	2945	2945	2945	0
311	20231218	133800	2247960	2945	2945	2945	2945	0
312	20231218	133700	2247960	2945	2945	2945	2945	0
313	20231218	133600	2247960	2945	2945	2945	2945	0
314	20231218	133500	2247960	2945	2945	2945	2945	0
315	20231218	133400	2247960	2945	2945	2945	2945	0
316	20231218	133300	2247960	2945	2945	2945	2945	0
317	20231218	133200	2247960	2945	2945	2945	2945	0
318	20231218	133100	2247960	2945	2945	2945	2945	0
319	20231218	133000	2247960	2945	2945	2945	2945	0
320	20231218	132900	2247960	2945	2945	2945	2945	0
321	20231218	132800	2247960	2945	2945	2945	2945	0
322	20231218	132700	2247960	2945	2945	2945	2945	0
323	20231218	132600	2247960	2945	2945	2945	2945	0
324	20231218	132500	2247960	2945	2945	2945	2945	0
325	20231218	132400	2247960	2945	2945	2945	2945	1
326	20231218	132300	2245015	2945	2945	2945	2945	0
327	20231218	132200	2245015	2945	2940	2945	2940	3
328	20231218	132100	2236190	2920	2920	2920	2920	0
329	20231218	132000	2236190	2920	2920	2920	2920	0
330	20231218	131900	2236190	2920	2920	2920	2920	0
331	20231218	131800	2236190	2920	2920	2920	2920	0
332	20231218	131700	2236190	2920	2920	2920	2920	0
333	20231218	131600	2236190	2920	2920	2920	2920	0
334	20231218	131500	2236190	2920	2920	2920	2920	0
335	20231218	131400	2236190	2920	2920	2920	2920	0
336	20231218	131300	2236190	2920	2920	2920	2920	0
337	20231218	131200	2236190	2920	2920	2920	2920	0
338	20231218	131100	2236190	2920	2920	2920	2920	1
339	20231218	131000	2233270	2945	2945	2945	2945	0
340	20231218	130900	2233270	2945	2945	2945	2945	0
341	20231218	130800	2233270	2945	2945	2945	2945	0
342	20231218	130700	2233270	2945	2945	2945	2945	0
343	20231218	130600	2233270	2945	2945	2945	2945	0
344	20231218	130500	2233270	2945	2945	2945	2945	0
345	20231218	130400	2233270	2945	2945	2945	2945	0
346	20231218	130300	2233270	2945	2945	2945	2945	0
347	20231218	130200	2233270	2945	2945	2945	2945	0
348	20231218	130100	2233270	2945	2945	2945	2945	0
349	20231218	130000	2233270	2945	2945	2945	2945	0
350	20231218	125900	2233270	2945	2945	2945	2945	0
351	20231218	125800	2233270	2945	2945	2945	2945	0
352	20231218	125700	2233270	2945	2945	2945	2945	0
353	20231218	125600	2233270	2945	2945	2945	2945	0
354	20231218	125500	2233270	2945	2945	2945	2945	0
355	20231218	125400	2233270	2945	2945	2945	2945	0
356	20231218	125300	2233270	2945	2945	2945	2945	0
357	20231218	125200	2233270	2945	2945	2945	2945	0
358	20231218	125100	2233270	2945	2945	2945	2945	0
359	20231218	125000	2233270	2945	2945	2945	2945	0
360	20231218	124900	2233270	2945	2945	2945	2945	0
361	20231218	124800	2233270	2945	2945	2945	2945	0
362	20231218	124700	2233270	2945	2945	2945	2945	0
363	20231218	124600	2233270	2945	2945	2945	2945	0
364	20231218	124500	2233270	2945	2945	2945	2945	0
365	20231218	124400	2233270	2945	2945	2945	2945	0
366	20231218	124300	2233270	2945	2945	2945	2945	0
367	20231218	124200	2233270	2945	2945	2945	2945	0
368	20231218	124100	2233270	2945	2945	2945	2945	35
369	20231218	124000	2130195	2945	2945	2945	2945	0
370	20231218	123900	2130195	2945	2945	2945	2945	0
371	20231218	123800	2130195	2945	2945	2945	2945	0
372	20231218	123700	2130195	2945	2945	2945	2945	0
373	20231218	123600	2130195	2945	2945	2945	2945	0
374	20231218	123500	2130195	2945	2945	2945	2945	0
375	20231218	123400	2130195	2945	2945	2945	2945	0
376	20231218	123300	2130195	2945	2945	2945	2945	0
377	20231218	123200	2130195	2945	2945	2945	2945	0
378	20231218	123100	2130195	2945	2920	2945	2920	10
379	20231218	123000	2100890	2920	2920	2920	2920	0
380	20231218	122900	2100890	2920	2920	2920	2920	0
381	20231218	122800	2100890	2920	2920	2920	2920	0
382	20231218	122700	2100890	2920	2920	2920	2920	0
383	20231218	122600	2100890	2920	2920	2920	2920	19
384	20231218	122500	2045410	2945	2945	2945	2945	0
385	20231218	122400	2045410	2945	2945	2945	2945	0
386	20231218	122300	2045410	2945	2945	2945	2945	0
387	20231218	122200	2045410	2945	2945	2945	2945	0
388	20231218	122100	2045410	2945	2945	2945	2945	0
389	20231218	122000	2045410	2945	2945	2945	2945	0
390	20231218	121900	2045410	2945	2945	2945	2945	0
391	20231218	121800	2045410	2945	2945	2945	2945	0
392	20231218	121700	2045410	2945	2945	2945	2945	0
393	20231218	121600	2045410	2945	2945	2945	2945	0
394	20231218	121500	2045410	2945	2945	2945	2945	0
395	20231218	121400	2045410	2945	2945	2945	2945	0
396	20231218	121300	2045410	2945	2945	2945	2945	0
397	20231218	121200	2045410	2945	2945	2945	2945	0
398	20231218	121100	2045410	2945	2945	2945	2945	0
399	20231218	121000	2045410	2945	2945	2945	2945	0
400	20231218	120900	2045410	2945	2945	2945	2945	0
401	20231218	120800	2045410	2945	2945	2945	2945	0
402	20231218	120700	2045410	2945	2945	2945	2945	0
403	20231218	120600	2045410	2945	2945	2945	2945	0
404	20231218	120500	2045410	2945	2945	2945	2945	0
405	20231218	120400	2045410	2945	2945	2945	2945	0
406	20231218	120300	2045410	2945	2945	2945	2945	0
407	20231218	120200	2045410	2945	2945	2945	2945	0
408	20231218	120100	2045410	2945	2945	2945	2945	0
409	20231218	120000	2045410	2945	2945	2945	2945	0
410	20231218	115900	2045410	2945	2945	2945	2945	0
411	20231218	115800	2045410	2945	2945	2945	2945	0
412	20231218	115700	2045410	2945	2945	2945	2945	0
413	20231218	115600	2045410	2945	2945	2945	2945	0
414	20231218	115500	2045410	2945	2945	2945	2945	0
415	20231218	115400	2045410	2945	2945	2945	2945	0
416	20231218	115300	2045410	2945	2945	2945	2945	0
417	20231218	115200	2045410	2945	2945	2945	2945	0
418	20231218	115100	2045410	2945	2945	2945	2945	0
419	20231218	115000	2045410	2945	2945	2945	2945	0
420	20231218	114900	2045410	2945	2945	2945	2945	0
421	20231218	114800	2045410	2945	2945	2945	2945	0
422	20231218	114700	2045410	2945	2945	2945	2945	0
423	20231218	114600	2045410	2945	2945	2945	2945	0
424	20231218	114500	2045410	2945	2945	2945	2945	0
425	20231218	114400	2045410	2945	2945	2945	2945	0
426	20231218	114300	2045410	2945	2945	2945	2945	0
427	20231218	114200	2045410	2945	2935	2945	2935	50
428	20231218	114100	1898190	2945	2940	2945	2940	60
429	20231218	114000	1721495	2945	2945	2945	2945	0
430	20231218	113900	1721495	2945	2945	2945	2945	0
431	20231218	113800	1721495	2945	2945	2945	2945	0
432	20231218	113700	1721495	2945	2945	2945	2945	0
433	20231218	113600	1721495	2945	2945	2945	2945	0
434	20231218	113500	1721495	2945	2945	2945	2945	0
435	20231218	113400	1721495	2945	2945	2945	2945	0
436	20231218	113300	1721495	2945	2945	2945	2945	0
437	20231218	113200	1721495	2945	2945	2945	2945	0
438	20231218	113100	1721495	2945	2945	2945	2945	0
439	20231218	113000	1721495	2945	2945	2945	2945	0
440	20231218	112900	1721495	2945	2945	2945	2945	0
441	20231218	112800	1721495	2945	2945	2945	2945	0
442	20231218	112700	1721495	2945	2945	2945	2945	0
443	20231218	112600	1721495	2945	2945	2945	2945	0
444	20231218	112500	1721495	2945	2945	2945	2945	0
445	20231218	112400	1721495	2945	2945	2945	2945	0
446	20231218	112300	1721495	2945	2945	2945	2945	0
447	20231218	112200	1721495	2945	2945	2945	2945	0
448	20231218	112100	1721495	2945	2945	2945	2945	0
449	20231218	112000	1721495	2945	2945	2945	2945	0
450	20231218	111900	1721495	2945	2945	2945	2945	0
451	20231218	111800	1721495	2945	2945	2945	2945	0
452	20231218	111700	1721495	2945	2945	2945	2945	0
453	20231218	111600	1721495	2945	2945	2945	2945	0
454	20231218	111500	1721495	2945	2945	2945	2945	0
455	20231218	111400	1721495	2945	2945	2945	2945	0
456	20231218	111300	1721495	2945	2945	2945	2945	0
457	20231218	111200	1721495	2945	2945	2945	2945	0
458	20231218	111100	1721495	2945	2945	2945	2945	0
459	20231218	111000	1721495	2945	2945	2945	2945	0
460	20231218	110900	1721495	2945	2945	2945	2945	0
461	20231218	110800	1721495	2945	2945	2945	2945	0
462	20231218	110700	1721495	2945	2945	2945	2945	0
463	20231218	110600	1721495	2945	2945	2945	2945	0
464	20231218	110500	1721495	2945	2945	2945	2945	0
465	20231218	110400	1721495	2945	2945	2945	2945	0
466	20231218	110300	1721495	2945	2945	2945	2945	0
467	20231218	110200	1721495	2945	2945	2945	2945	0
468	20231218	110100	1721495	2945	2945	2945	2945	0
469	20231218	110000	1721495	2945	2945	2945	2945	0
470	20231218	105900	1721495	2945	2945	2945	2945	0
471	20231218	105800	1721495	2945	2945	2945	2945	0
472	20231218	105700	1721495	2945	2945	2945	2945	0
473	20231218	105600	1721495	2945	2945	2945	2945	0
474	20231218	105500	1721495	2945	2945	2945	2945	0
475	20231218	105400	1721495	2945	2945	2945	2945	0
476	20231218	105300	1721495	2945	2945	2945	2945	0
477	20231218	105200	1721495	2945	2945	2945	2945	0
478	20231218	105100	1721495	2945	2945	2945	2945	0
479	20231218	105000	1721495	2945	2945	2945	2945	0
480	20231218	104900	1721495	2945	2945	2945	2945	0
481	20231218	104800	1721495	2945	2945	2945	2945	0
482	20231218	104700	1721495	2945	2945	2945	2945	0
483	20231218	104600	1721495	2945	2945	2945	2945	0
484	20231218	104500	1721495	2945	2945	2945	2945	0
485	20231218	104400	1721495	2945	2945	2945	2945	0
486	20231218	104300	1721495	2945	2945	2945	2945	0
487	20231218	104200	1721495	2945	2945	2945	2945	0
488	20231218	104100	1721495	2945	2945	2945	2945	0
489	20231218	104000	1721495	2945	2945	2945	2945	0
490	20231218	103900	1721495	2945	2945	2945	2945	0
491	20231218	103800	1721495	2945	2945	2945	2945	0
492	20231218	103700	1721495	2945	2945	2945	2945	0
493	20231218	103600	1721495	2945	2945	2945	2945	0
494	20231218	103500	1721495	2945	2945	2945	2945	0
495	20231218	103400	1721495	2945	2945	2945	2945	0
496	20231218	103300	1721495	2945	2945	2945	2945	0
497	20231218	103200	1721495	2945	2945	2945	2945	0
498	20231218	103100	1721495	2945	2945	2945	2945	0
499	20231218	103000	1721495	2945	2945	2945	2945	0
500	20231218	102900	1721495	2945	2945	2945	2945	0
501	20231218	102800	1721495	2945	2945	2945	2945	0
502	20231218	102700	1721495	2945	2945	2945	2945	0
503	20231218	102600	1721495	2945	2945	2945	2945	0
504	20231218	102500	1721495	2945	2945	2945	2945	0
505	20231218	102400	1721495	2945	2945	2945	2945	0
506	20231218	102300	1721495	2945	2945	2945	2945	0
507	20231218	102200	1721495	2945	2945	2945	2945	0
508	20231218	102100	1721495	2945	2945	2945	2945	0
509	20231218	102000	1721495	2945	2945	2945	2945	0
510	20231218	101900	1721495	2945	2945	2945	2945	0
511	20231218	101800	1721495	2945	2945	2945	2945	0
512	20231218	101700	1721495	2945	2945	2945	2945	0
513	20231218	101600	1721495	2945	2945	2945	2945	0
514	20231218	101500	1721495	2945	2940	2945	2940	20
515	20231218	101400	1662635	2945	2945	2945	2945	0
516	20231218	101300	1662635	2945	2945	2945	2945	0
517	20231218	101200	1662635	2945	2945	2945	2930	130
518	20231218	101100	1280055	2950	2950	2950	2950	0
519	20231218	101000	1280055	2950	2950	2950	2950	0
520	20231218	100900	1280055	2950	2950	2950	2950	0
521	20231218	100800	1280055	2950	2950	2950	2950	0
522	20231218	100700	1280055	2950	2950	2950	2950	0
523	20231218	100600	1280055	2950	2950	2950	2950	0
524	20231218	100500	1280055	2950	2950	2950	2950	0
525	20231218	100400	1280055	2950	2950	2950	2950	0
526	20231218	100300	1280055	2950	2950	2950	2950	0
527	20231218	100200	1280055	2950	2950	2950	2950	0
528	20231218	100100	1280055	2950	2950	2950	2950	0
529	20231218	100000	1280055	2950	2950	2950	2950	0
530	20231218	095900	1280055	2950	2950	2950	2950	0
531	20231218	095800	1280055	2950	2950	2950	2950	0
532	20231218	095700	1280055	2950	2950	2950	2950	0
533	20231218	095600	1280055	2950	2950	2950	2950	0
534	20231218	095500	1280055	2950	2950	2950	2950	0
535	20231218	095400	1280055	2950	2950	2950	2950	0
536	20231218	095300	1280055	2950	2950	2950	2950	0
537	20231218	095200	1280055	2950	2950	2950	2950	0
538	20231218	095100	1280055	2950	2950	2950	2950	0
539	20231218	095000	1280055	2950	2950	2950	2950	0
540	20231218	094900	1280055	2950	2950	2950	2950	0
541	20231218	094800	1280055	2950	2950	2950	2950	0
542	20231218	094700	1280055	2950	2950	2950	2950	0
543	20231218	094600	1280055	2950	2950	2950	2950	0
544	20231218	094500	1280055	2950	2950	2950	2950	417
545	20231218	094400	49905	2950	2950	2950	2950	0
546	20231218	094300	49905	2950	2950	2950	2950	0
547	20231218	094200	49905	2950	2950	2950	2950	0
548	20231218	094100	49905	2950	2950	2950	2950	0
549	20231218	094000	49905	2950	2950	2950	2950	7
550	20231218	093900	29255	2950	2950	2950	2950	0
551	20231218	093800	29255	2950	2950	2950	2950	0
552	20231218	093700	29255	2950	2950	2950	2950	0
553	20231218	093600	29255	2950	2950	2950	2950	0
554	20231218	093500	29255	2950	2950	2950	2950	0
555	20231218	093400	29255	2950	2950	2950	2950	3
556	20231218	093300	20405	2960	2960	2960	2960	0
557	20231218	093200	20405	2960	2960	2960	2960	0
558	20231218	093100	20405	2960	2960	2960	2960	0
559	20231218	093000	20405	2960	2960	2960	2960	0
560	20231218	092900	20405	2960	2960	2960	2960	0
561	20231218	092800	20405	2960	2960	2960	2960	0
562	20231218	092700	20405	2960	2960	2960	2960	0
563	20231218	092600	20405	2960	2960	2960	2960	0
564	20231218	092500	20405	2960	2960	2960	2960	0
565	20231218	092400	20405	2960	2960	2960	2960	0
566	20231218	092300	20405	2960	2960	2960	2960	0
567	20231218	092200	20405	2960	2960	2960	2960	0
568	20231218	092100	20405	2960	2960	2960	2960	0
569	20231218	092000	20405	2960	2960	2960	2960	0
570	20231218	091900	20405	2960	2960	2960	2960	0
571	20231218	091800	20405	2960	2960	2960	2960	0
572	20231218	091700	20405	2960	2960	2960	2960	1
573	20231218	091600	17445	2960	2960	2960	2960	0
574	20231218	091500	17445	2960	2960	2960	2960	0
575	20231218	091400	17445	2960	2960	2960	2960	0
576	20231218	091300	17445	2960	2960	2960	2960	1
577	20231218	091200	14485	2880	2880	2880	2880	0
578	20231218	091100	14485	2880	2880	2880	2880	0
579	20231218	091000	14485	2880	2880	2880	2880	0
580	20231218	090900	14485	2880	2880	2880	2880	0
581	20231218	090800	14485	2880	2880	2880	2880	0
582	20231218	090700	14485	2880	2880	2880	2880	0
583	20231218	090600	14485	2880	2880	2880	2880	0
584	20231218	090500	14485	2880	2880	2880	2880	0
585	20231218	090400	14485	2880	2880	2880	2880	0
586	20231218	090300	14485	2880	2880	2880	2880	0
587	20231218	090200	14485	2880	2880	2880	2880	4
588	20231218	090100	2965	2965	2965	2965	2965	0
589	20231218	090000	2965	2965	2965	2965	2965	1