KissMeData/006570/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184700	4019260	3000	3000	3000	3000	100
3	20231219	184600	4019260	3000	3000	3000	3000	0
4	20231219	184500	4019260	3000	3000	3000	3000	0
5	20231219	184400	4019260	3000	3000	3000	3000	0
6	20231219	184300	4019260	3000	3000	3000	3000	0
7	20231219	184200	4019260	3000	3000	3000	3000	0
8	20231219	184100	4019260	3000	3000	3000	3000	0
9	20231219	184000	4019260	3000	3000	3000	3000	0
10	20231219	183900	4019260	3000	3000	3000	3000	0
11	20231219	183800	4019260	3000	3000	3000	3000	0
12	20231219	183700	4019260	3000	3000	3000	3000	0
13	20231219	183600	4019260	3000	3000	3000	3000	0
14	20231219	183500	4019260	3000	3000	3000	3000	0
15	20231219	183400	4019260	3000	3000	3000	3000	0
16	20231219	183300	4019260	3000	3000	3000	3000	0
17	20231219	183200	4019260	3000	3000	3000	3000	0
18	20231219	183100	4019260	3000	3000	3000	3000	0
19	20231219	183000	4019260	3000	3000	3000	3000	0
20	20231219	182900	4019260	3000	3000	3000	3000	0
21	20231219	182800	4019260	3000	3000	3000	3000	0
22	20231219	182700	4019260	3000	3000	3000	3000	0
23	20231219	182600	4019260	3000	3000	3000	3000	0
24	20231219	182500	4019260	3000	3000	3000	3000	0
25	20231219	182400	4019260	3000	3000	3000	3000	0
26	20231219	182300	4019260	3000	3000	3000	3000	0
27	20231219	182200	4019260	3000	3000	3000	3000	0
28	20231219	182100	4019260	3000	3000	3000	3000	0
29	20231219	182000	4019260	3000	3000	3000	3000	0
30	20231219	181900	4019260	3000	3000	3000	3000	0
31	20231219	181800	4019260	3000	3000	3000	3000	0
32	20231219	181700	4019260	3000	3000	3000	3000	100
33	20231219	181600	4019260	3000	3000	3000	3000	0
34	20231219	181500	4019260	3000	3000	3000	3000	0
35	20231219	181400	4019260	3000	3000	3000	3000	0
36	20231219	181300	4019260	3000	3000	3000	3000	0
37	20231219	181200	4019260	3000	3000	3000	3000	0
38	20231219	181100	4019260	3000	3000	3000	3000	0
39	20231219	181000	4019260	3000	3000	3000	3000	0
40	20231219	180900	4019260	3000	3000	3000	3000	0
41	20231219	180800	4019260	3000	3000	3000	3000	0
42	20231219	180700	4019260	3000	3000	3000	3000	0
43	20231219	180600	4019260	3000	3000	3000	3000	0
44	20231219	180500	4019260	3000	3000	3000	3000	0
45	20231219	180400	4019260	3000	3000	3000	3000	0
46	20231219	180300	4019260	3000	3000	3000	3000	0
47	20231219	180200	4019260	3000	3000	3000	3000	0
48	20231219	180100	4019260	3000	3000	3000	3000	0
49	20231219	180000	4019260	3000	3000	3000	3000	0
50	20231219	175900	4019260	3000	3000	3000	3000	0
51	20231219	175800	4019260	3000	3000	3000	3000	0
52	20231219	175700	4019260	3000	3000	3000	3000	0
53	20231219	175600	4019260	3000	3000	3000	3000	0
54	20231219	175500	4019260	3000	3000	3000	3000	0
55	20231219	175400	4019260	3000	3000	3000	3000	0
56	20231219	175300	4019260	3000	3000	3000	3000	0
57	20231219	175200	4019260	3000	3000	3000	3000	0
58	20231219	175100	4019260	3000	3000	3000	3000	0
59	20231219	175000	4019260	3000	3000	3000	3000	0
60	20231219	174900	4019260	3000	3000	3000	3000	0
61	20231219	174800	4019260	3000	3000	3000	3000	0
62	20231219	174700	4019260	3000	3000	3000	3000	100
63	20231219	174600	4019260	3000	3000	3000	3000	0
64	20231219	174500	4019260	3000	3000	3000	3000	0
65	20231219	174400	4019260	3000	3000	3000	3000	0
66	20231219	174300	4019260	3000	3000	3000	3000	0
67	20231219	174200	4019260	3000	3000	3000	3000	0
68	20231219	174100	4019260	3000	3000	3000	3000	0
69	20231219	174000	4019260	3000	3000	3000	3000	0
70	20231219	173900	4019260	3000	3000	3000	3000	0
71	20231219	173800	4019260	3000	3000	3000	3000	0
72	20231219	173700	4019260	3000	3000	3000	3000	0
73	20231219	173600	4019260	3000	3000	3000	3000	0
74	20231219	173500	4019260	3000	3000	3000	3000	0
75	20231219	173400	4019260	3000	3000	3000	3000	0
76	20231219	173300	4019260	3000	3000	3000	3000	0
77	20231219	173200	4019260	3000	3000	3000	3000	0
78	20231219	173100	4019260	3000	3000	3000	3000	0
79	20231219	173000	4019260	3000	3000	3000	3000	0
80	20231219	172900	4019260	3000	3000	3000	3000	0
81	20231219	172800	4019260	3000	3000	3000	3000	0
82	20231219	172700	4019260	3000	3000	3000	3000	0
83	20231219	172600	4019260	3000	3000	3000	3000	0
84	20231219	172500	4019260	3000	3000	3000	3000	0
85	20231219	172400	4019260	3000	3000	3000	3000	0
86	20231219	172300	4019260	3000	3000	3000	3000	0
87	20231219	172200	4019260	3000	3000	3000	3000	0
88	20231219	172100	4019260	3000	3000	3000	3000	0
89	20231219	172000	4019260	3000	3000	3000	3000	0
90	20231219	171900	4019260	3000	3000	3000	3000	0
91	20231219	171800	4019260	3000	3000	3000	3000	0
92	20231219	171700	4019260	3000	3000	3000	3000	100
93	20231219	171600	4019260	3000	3000	3000	3000	0
94	20231219	171500	4019260	3000	3000	3000	3000	0
95	20231219	171400	4019260	3000	3000	3000	3000	0
96	20231219	171300	4019260	3000	3000	3000	3000	0
97	20231219	171200	4019260	3000	3000	3000	3000	0
98	20231219	171100	4019260	3000	3000	3000	3000	0
99	20231219	171000	4019260	3000	3000	3000	3000	0
100	20231219	170900	4019260	3000	3000	3000	3000	0
101	20231219	170800	4019260	3000	3000	3000	3000	0
102	20231219	170700	4019260	3000	3000	3000	3000	0
103	20231219	170600	4019260	3000	3000	3000	3000	0
104	20231219	170500	4019260	3000	3000	3000	3000	0
105	20231219	170400	4019260	3000	3000	3000	3000	0
106	20231219	170300	4019260	3000	3000	3000	3000	0
107	20231219	170200	4019260	3000	3000	3000	3000	0
108	20231219	170100	4019260	3000	3000	3000	3000	0
109	20231219	170000	4019260	3000	3000	3000	3000	0
110	20231219	165900	4019260	3000	3000	3000	3000	0
111	20231219	165800	4019260	3000	3000	3000	3000	0
112	20231219	165700	4019260	3000	3000	3000	3000	0
113	20231219	165600	4019260	3000	3000	3000	3000	0
114	20231219	165500	4019260	3000	3000	3000	3000	0
115	20231219	165400	4019260	3000	3000	3000	3000	0
116	20231219	165300	4019260	3000	3000	3000	3000	0
117	20231219	165200	4019260	3000	3000	3000	3000	0
118	20231219	165100	4019260	3000	3000	3000	3000	0
119	20231219	165000	4019260	3000	3000	3000	3000	0
120	20231219	164900	4019260	3000	3000	3000	3000	0
121	20231219	164800	4019260	3000	3000	3000	3000	0
122	20231219	164700	4019260	3000	3000	3000	3000	100
123	20231219	164600	4019260	3000	3000	3000	3000	0
124	20231219	164500	4019260	3000	3000	3000	3000	0
125	20231219	164400	4019260	3000	3000	3000	3000	0
126	20231219	164300	4019260	3000	3000	3000	3000	0
127	20231219	164200	4019260	3000	3000	3000	3000	0
128	20231219	164100	4019260	3000	3000	3000	3000	0
129	20231219	164000	4019260	3000	3000	3000	3000	0
130	20231219	163900	4019260	3000	3000	3000	3000	0
131	20231219	163800	4019260	3000	3000	3000	3000	0
132	20231219	163700	4019260	3000	3000	3000	3000	0
133	20231219	163600	4019260	3000	3000	3000	3000	0
134	20231219	163500	4019260	3000	3000	3000	3000	0
135	20231219	163400	4019260	3000	3000	3000	3000	0
136	20231219	163300	4019260	3000	3000	3000	3000	0
137	20231219	163200	4019260	3000	3000	3000	3000	0
138	20231219	163100	4019260	3000	3000	3000	3000	0
139	20231219	163000	4019260	3000	3000	3000	3000	0
140	20231219	162900	4019260	3000	3000	3000	3000	0
141	20231219	162800	4019260	3000	3000	3000	3000	0
142	20231219	162700	4019260	3000	3000	3000	3000	0
143	20231219	162600	4019260	3000	3000	3000	3000	0
144	20231219	162500	4019260	3000	3000	3000	3000	0
145	20231219	162400	4019260	3000	3000	3000	3000	0
146	20231219	162300	4019260	3000	3000	3000	3000	0
147	20231219	162200	4019260	3000	3000	3000	3000	0
148	20231219	162100	4019260	3000	3000	3000	3000	0
149	20231219	162000	4019260	3000	3000	3000	3000	0
150	20231219	161900	4019260	3000	3000	3000	3000	0
151	20231219	161800	4019260	3000	3000	3000	3000	0
152	20231219	161700	4019260	3000	3000	3000	3000	100
153	20231219	161600	4019260	3000	3000	3000	3000	0
154	20231219	161500	4019260	3000	3000	3000	3000	0
155	20231219	161400	4019260	3000	3000	3000	3000	0
156	20231219	161300	4019260	3000	3000	3000	3000	0
157	20231219	161200	4019260	3000	3000	3000	3000	0
158	20231219	161100	4019260	3000	3000	3000	3000	0
159	20231219	161000	4019260	3000	3000	3000	3000	0
160	20231219	160900	4019260	3000	3000	3000	3000	0
161	20231219	160800	4019260	3000	3000	3000	3000	0
162	20231219	160700	4019260	3000	3000	3000	3000	0
163	20231219	160600	4019260	3000	3000	3000	3000	0
164	20231219	160500	4019260	3000	3000	3000	3000	0
165	20231219	160400	4019260	3000	3000	3000	3000	0
166	20231219	160300	4019260	3000	3000	3000	3000	0
167	20231219	160200	4019260	3000	3000	3000	3000	0
168	20231219	160100	4019260	3000	3000	3000	3000	0
169	20231219	160000	4019260	3000	3000	3000	3000	0
170	20231219	155900	4019260	3000	3000	3000	3000	0
171	20231219	155800	4019260	3000	3000	3000	3000	0
172	20231219	155700	4019260	3000	3000	3000	3000	0
173	20231219	155600	4019260	3000	3000	3000	3000	0
174	20231219	155500	4019260	3000	3000	3000	3000	0
175	20231219	155400	4019260	3000	3000	3000	3000	0
176	20231219	155300	4019260	3000	3000	3000	3000	0
177	20231219	155200	4019260	3000	3000	3000	3000	0
178	20231219	155100	4019260	3000	3000	3000	3000	0
179	20231219	155000	4019260	3000	3000	3000	3000	0
180	20231219	154900	4019260	3000	3000	3000	3000	0
181	20231219	154800	4019260	3000	3000	3000	3000	0
182	20231219	154700	4019260	3000	3000	3000	3000	100
183	20231219	154600	4019260	3000	3000	3000	3000	0
184	20231219	154500	4019260	3000	3000	3000	3000	0
185	20231219	154400	4019260	3000	3000	3000	3000	0
186	20231219	154300	4019260	3000	3000	3000	3000	0
187	20231219	154200	4019260	3000	3000	3000	3000	0
188	20231219	154100	4019260	3000	3000	3000	3000	0
189	20231219	154000	4019260	3000	3000	3000	3000	0
190	20231219	153900	4019260	3000	3000	3000	3000	0
191	20231219	153800	4019260	3000	3000	3000	3000	0
192	20231219	153700	4019260	3000	3000	3000	3000	0
193	20231219	153600	4019260	3000	3000	3000	3000	0
194	20231219	153500	4019260	3000	3000	3000	3000	0
195	20231219	153400	4019260	3000	3000	3000	3000	0
196	20231219	153300	4019260	3000	3000	3000	3000	0
197	20231219	153200	4019260	3000	3000	3000	3000	0
198	20231219	153100	4019260	3000	3000	3000	3000	0
199	20231219	153000	4019260	3000	3000	3000	3000	100
200	20231219	152900	3719260	3010	3010	3010	3010	0
201	20231219	152800	3719260	3010	3010	3010	3010	0
202	20231219	152700	3719260	3010	3010	3010	3010	0
203	20231219	152600	3719260	3010	3010	3010	3010	0
204	20231219	152500	3719260	3010	3010	3010	3010	0
205	20231219	152400	3719260	3010	3010	3010	3010	0
206	20231219	152300	3719260	3010	3010	3010	3010	0
207	20231219	152200	3719260	3010	3010	3010	3010	0
208	20231219	152100	3719260	3010	3010	3010	3010	0
209	20231219	152000	3719260	3010	3010	3010	3010	0
210	20231219	151900	3719260	3010	3010	3010	3010	0
211	20231219	151800	3719260	3010	3010	3010	3010	0
212	20231219	151700	3719260	3010	3010	3010	3010	0
213	20231219	151600	3719260	3010	3010	3010	3010	0
214	20231219	151500	3719260	3010	3010	3010	3010	0
215	20231219	151400	3719260	3010	3010	3010	3010	0
216	20231219	151300	3719260	3010	3010	3010	3010	0
217	20231219	151200	3719260	3010	3010	3010	3010	0
218	20231219	151100	3719260	3010	3010	3010	3010	0
219	20231219	151000	3719260	3010	3010	3010	3010	0
220	20231219	150900	3719260	3010	3010	3010	3010	0
221	20231219	150800	3719260	3010	3010	3010	3010	0
222	20231219	150700	3719260	3010	3010	3010	3010	0
223	20231219	150600	3719260	3010	3010	3010	3010	0
224	20231219	150500	3719260	3010	3010	3010	3010	1
225	20231219	150400	3716250	3000	3000	3000	3000	0
226	20231219	150300	3716250	3000	3000	3000	3000	0
227	20231219	150200	3716250	3000	3000	3000	3000	19
228	20231219	150100	3659250	3000	3000	3000	3000	75
229	20231219	150000	3434250	3000	3015	3020	3000	254
230	20231219	145900	2669425	3010	3010	3010	3010	85
231	20231219	145800	2413575	3010	3010	3010	3010	0
232	20231219	145700	2413575	3010	3010	3010	3010	0
233	20231219	145600	2413575	3010	3010	3010	3010	3
234	20231219	145500	2404545	3010	3010	3010	3010	0
235	20231219	145400	2404545	3010	3010	3010	3010	0
236	20231219	145300	2404545	3010	3010	3010	3010	0
237	20231219	145200	2404545	3010	3010	3010	3010	0
238	20231219	145100	2404545	3010	3010	3010	3010	0
239	20231219	145000	2404545	3010	3010	3010	3010	0
240	20231219	144900	2404545	3010	3010	3010	3010	0
241	20231219	144800	2404545	3010	3010	3010	3010	0
242	20231219	144700	2404545	3010	3010	3010	3010	0
243	20231219	144600	2404545	3010	3010	3010	3010	0
244	20231219	144500	2404545	3010	3010	3010	3010	0
245	20231219	144400	2404545	3010	3010	3010	3010	0
246	20231219	144300	2404545	3010	3010	3010	3010	0
247	20231219	144200	2404545	3010	3010	3010	3010	1
248	20231219	144100	2401535	3015	3015	3015	3015	0
249	20231219	144000	2401535	3015	3015	3015	3015	1
250	20231219	143900	2398520	3010	3010	3010	3010	0
251	20231219	143800	2398520	3010	3010	3010	3010	0
252	20231219	143700	2398520	3010	3010	3010	3010	14
253	20231219	143600	2356380	3010	3010	3010	3010	0
254	20231219	143500	2356380	3010	3010	3010	3010	3
255	20231219	143400	2347350	3010	3010	3010	3010	0
256	20231219	143300	2347350	3010	3010	3010	3010	0
257	20231219	143200	2347350	3010	3010	3010	3010	0
258	20231219	143100	2347350	3010	3010	3010	3010	0
259	20231219	143000	2347350	3010	3010	3010	3010	0
260	20231219	142900	2347350	3010	3010	3010	3010	0
261	20231219	142800	2347350	3010	3010	3010	3010	0
262	20231219	142700	2347350	3010	3010	3010	3010	0
263	20231219	142600	2347350	3010	3010	3010	3010	0
264	20231219	142500	2347350	3010	3010	3010	3010	0
265	20231219	142400	2347350	3010	3010	3010	3010	0
266	20231219	142300	2347350	3010	3010	3010	3010	0
267	20231219	142200	2347350	3010	3010	3010	3010	0
268	20231219	142100	2347350	3010	3010	3010	3010	0
269	20231219	142000	2347350	3010	3010	3010	3010	0
270	20231219	141900	2347350	3010	3010	3010	3010	0
271	20231219	141800	2347350	3010	3010	3010	3010	1
272	20231219	141700	2344340	3000	3000	3000	3000	0
273	20231219	141600	2344340	3000	3000	3000	3000	0
274	20231219	141500	2344340	3000	3000	3000	3000	0
275	20231219	141400	2344340	3000	3000	3000	3000	0
276	20231219	141300	2344340	3000	3000	3000	3000	0
277	20231219	141200	2344340	3000	3000	3000	3000	0
278	20231219	141100	2344340	3000	3000	3000	3000	0
279	20231219	141000	2344340	3000	3000	3000	3000	0
280	20231219	140900	2344340	3000	3000	3000	3000	0
281	20231219	140800	2344340	3000	3000	3000	3000	0
282	20231219	140700	2344340	3000	3000	3000	3000	0
283	20231219	140600	2344340	3000	3000	3000	3000	0
284	20231219	140500	2344340	3000	3000	3000	3000	0
285	20231219	140400	2344340	3000	3000	3000	3000	0
286	20231219	140300	2344340	3000	3000	3000	3000	0
287	20231219	140200	2344340	3000	3000	3000	3000	0
288	20231219	140100	2344340	3000	3000	3000	3000	8
289	20231219	140000	2320340	3015	3015	3015	3015	0
290	20231219	135900	2320340	3015	3015	3015	3015	0
291	20231219	135800	2320340	3015	3015	3015	3015	0
292	20231219	135700	2320340	3015	3015	3015	3015	0
293	20231219	135600	2320340	3015	3015	3015	3015	0
294	20231219	135500	2320340	3015	3015	3015	3015	0
295	20231219	135400	2320340	3015	3015	3015	3015	0
296	20231219	135300	2320340	3015	3015	3015	3015	0
297	20231219	135200	2320340	3015	3015	3015	3015	0
298	20231219	135100	2320340	3015	3015	3015	3015	0
299	20231219	135000	2320340	3015	3015	3015	3015	0
300	20231219	134900	2320340	3015	3015	3015	3015	0
301	20231219	134800	2320340	3015	3015	3015	3015	0
302	20231219	134700	2320340	3015	3015	3015	3015	0
303	20231219	134600	2320340	3015	3015	3015	3015	0
304	20231219	134500	2320340	3015	3015	3015	3015	0
305	20231219	134400	2320340	3015	3015	3015	3015	0
306	20231219	134300	2320340	3015	3015	3015	3015	1
307	20231219	134200	2317325	3000	3000	3000	3000	0
308	20231219	134100	2317325	3000	3000	3000	3000	0
309	20231219	134000	2317325	3000	3000	3000	3000	0
310	20231219	133900	2317325	3000	3000	3000	3000	35
311	20231219	133800	2212325	3000	3000	3000	3000	0
312	20231219	133700	2212325	3000	3000	3000	3000	10
313	20231219	133600	2182325	3015	3015	3015	3015	0
314	20231219	133500	2182325	3015	3015	3015	3015	0
315	20231219	133400	2182325	3015	3015	3015	3015	0
316	20231219	133300	2182325	3015	3015	3015	3015	0
317	20231219	133200	2182325	3015	3015	3015	3015	0
318	20231219	133100	2182325	3015	3015	3015	3015	0
319	20231219	133000	2182325	3015	3015	3015	3015	0
320	20231219	132900	2182325	3015	3015	3015	3015	0
321	20231219	132800	2182325	3015	3015	3015	3015	0
322	20231219	132700	2182325	3015	3015	3015	3015	0
323	20231219	132600	2182325	3015	3015	3015	3015	0
324	20231219	132500	2182325	3015	3015	3015	3015	0
325	20231219	132400	2182325	3015	3015	3015	3015	1
326	20231219	132300	2179310	3000	3000	3000	3000	0
327	20231219	132200	2179310	3000	3000	3000	3000	5
328	20231219	132100	2164310	3015	3000	3015	3000	120
329	20231219	132000	1804180	3000	3000	3000	3000	0
330	20231219	131900	1804180	3000	2995	3000	2995	97
331	20231219	131800	1513545	2995	2995	2995	2995	34
332	20231219	131700	1411715	2995	2995	2995	2995	0
333	20231219	131600	1411715	2995	2995	2995	2995	0
334	20231219	131500	1411715	2995	2995	2995	2995	0
335	20231219	131400	1411715	2995	2995	2995	2995	0
336	20231219	131300	1411715	2995	2995	2995	2995	0
337	20231219	131200	1411715	2995	2995	2995	2995	0
338	20231219	131100	1411715	2995	2995	2995	2995	0
339	20231219	131000	1411715	2995	2995	2995	2995	0
340	20231219	130900	1411715	2995	2995	2995	2995	0
341	20231219	130800	1411715	2995	2995	2995	2995	0
342	20231219	130700	1411715	2995	2995	2995	2995	0
343	20231219	130600	1411715	2995	2995	2995	2995	0
344	20231219	130500	1411715	2995	2995	2995	2995	0
345	20231219	130400	1411715	2995	2995	2995	2995	0
346	20231219	130300	1411715	2995	2995	2995	2995	0
347	20231219	130200	1411715	2995	2995	2995	2995	0
348	20231219	130100	1411715	2995	2995	2995	2995	0
349	20231219	130000	1411715	2995	2995	2995	2995	0
350	20231219	125900	1411715	2995	2995	2995	2995	0
351	20231219	125800	1411715	2995	2995	2995	2995	0
352	20231219	125700	1411715	2995	2995	2995	2995	0
353	20231219	125600	1411715	2995	2995	2995	2995	0
354	20231219	125500	1411715	2995	2995	2995	2995	0
355	20231219	125400	1411715	2995	2995	2995	2995	0
356	20231219	125300	1411715	2995	2995	2995	2995	0
357	20231219	125200	1411715	2995	2995	2995	2995	0
358	20231219	125100	1411715	2995	2995	2995	2995	0
359	20231219	125000	1411715	2995	2995	2995	2995	0
360	20231219	124900	1411715	2995	2995	2995	2995	1
361	20231219	124800	1408720	2985	2985	2985	2985	0
362	20231219	124700	1408720	2985	2985	2985	2985	0
363	20231219	124600	1408720	2985	2985	2985	2985	0
364	20231219	124500	1408720	2985	2985	2985	2985	0
365	20231219	124400	1408720	2985	2985	2985	2985	0
366	20231219	124300	1408720	2985	2985	2985	2985	0
367	20231219	124200	1408720	2985	2985	2985	2985	0
368	20231219	124100	1408720	2985	2985	2985	2985	0
369	20231219	124000	1408720	2985	2985	2985	2985	0
370	20231219	123900	1408720	2985	2985	2985	2985	0
371	20231219	123800	1408720	2985	2985	2985	2985	0
372	20231219	123700	1408720	2985	2985	2985	2985	0
373	20231219	123600	1408720	2985	2985	2985	2985	0
374	20231219	123500	1408720	2985	2985	2985	2985	0
375	20231219	123400	1408720	2985	2985	2985	2985	0
376	20231219	123300	1408720	2985	2985	2985	2985	0
377	20231219	123200	1408720	2985	2985	2985	2985	0
378	20231219	123100	1408720	2985	2985	2985	2985	0
379	20231219	123000	1408720	2985	2985	2985	2985	0
380	20231219	122900	1408720	2985	2985	2985	2985	0
381	20231219	122800	1408720	2985	2985	2985	2985	0
382	20231219	122700	1408720	2985	2985	2985	2985	0
383	20231219	122600	1408720	2985	2985	2985	2985	0
384	20231219	122500	1408720	2985	2985	2985	2985	0
385	20231219	122400	1408720	2985	2985	2985	2985	0
386	20231219	122300	1408720	2985	2985	2985	2985	0
387	20231219	122200	1408720	2985	2985	2985	2985	0
388	20231219	122100	1408720	2985	2985	2985	2985	0
389	20231219	122000	1408720	2985	2985	2985	2985	0
390	20231219	121900	1408720	2985	2985	2985	2985	0
391	20231219	121800	1408720	2985	2985	2985	2985	0
392	20231219	121700	1408720	2985	2985	2985	2985	0
393	20231219	121600	1408720	2985	2985	2985	2985	0
394	20231219	121500	1408720	2985	2985	2985	2985	2
395	20231219	121400	1402750	3000	3000	3000	3000	0
396	20231219	121300	1402750	3000	3000	3000	3000	0
397	20231219	121200	1402750	3000	3000	3000	3000	0
398	20231219	121100	1402750	3000	3000	3000	3000	0
399	20231219	121000	1402750	3000	3000	3000	3000	0
400	20231219	120900	1402750	3000	3000	3000	3000	0
401	20231219	120800	1402750	3000	3000	3000	3000	0
402	20231219	120700	1402750	3000	2995	3000	2995	160
403	20231219	120600	923090	2995	2990	2995	2990	34
404	20231219	120500	821365	2990	2990	2990	2990	0
405	20231219	120400	821365	2990	2990	2990	2990	0
406	20231219	120300	821365	2990	2990	2990	2990	0
407	20231219	120200	821365	2990	2990	2990	2990	0
408	20231219	120100	821365	2990	2990	2990	2990	0
409	20231219	120000	821365	2990	2990	2990	2990	0
410	20231219	115900	821365	2990	2990	2990	2990	0
411	20231219	115800	821365	2990	2990	2990	2990	0
412	20231219	115700	821365	2990	2990	2990	2990	0
413	20231219	115600	821365	2990	2990	2990	2990	0
414	20231219	115500	821365	2990	2990	2990	2990	34
415	20231219	115400	719705	2995	2995	2995	2995	0
416	20231219	115300	719705	2995	2995	2995	2995	0
417	20231219	115200	719705	2995	2995	2995	2995	0
418	20231219	115100	719705	2995	2995	2995	2995	0
419	20231219	115000	719705	2995	2995	2995	2995	0
420	20231219	114900	719705	2995	2995	2995	2995	0
421	20231219	114800	719705	2995	2995	2995	2995	0
422	20231219	114700	719705	2995	2995	2995	2995	0
423	20231219	114600	719705	2995	2995	2995	2995	0
424	20231219	114500	719705	2995	2995	2995	2995	0
425	20231219	114400	719705	2995	2995	2995	2995	0
426	20231219	114300	719705	2995	2995	2995	2995	0
427	20231219	114200	719705	2995	2995	2995	2995	0
428	20231219	114100	719705	2995	2995	2995	2995	0
429	20231219	114000	719705	2995	2995	2995	2995	0
430	20231219	113900	719705	2995	2995	2995	2995	0
431	20231219	113800	719705	2995	2995	2995	2995	0
432	20231219	113700	719705	2995	2995	2995	2995	0
433	20231219	113600	719705	2995	2995	2995	2995	0
434	20231219	113500	719705	2995	2995	2995	2995	0
435	20231219	113400	719705	2995	2995	2995	2995	0
436	20231219	113300	719705	2995	2995	2995	2995	0
437	20231219	113200	719705	2995	2995	2995	2995	100
438	20231219	113100	420205	2995	2995	2995	2995	0
439	20231219	113000	420205	2995	2995	2995	2995	0
440	20231219	112900	420205	2995	2995	2995	2995	0
441	20231219	112800	420205	2995	2995	2995	2995	0
442	20231219	112700	420205	2995	2995	2995	2995	0
443	20231219	112600	420205	2995	2995	2995	2995	0
444	20231219	112500	420205	2995	2995	2995	2995	0
445	20231219	112400	420205	2995	2995	2995	2995	0
446	20231219	112300	420205	2995	2995	2995	2995	0
447	20231219	112200	420205	2995	2995	2995	2995	0
448	20231219	112100	420205	2995	2995	2995	2995	0
449	20231219	112000	420205	2995	2995	2995	2995	0
450	20231219	111900	420205	2995	2995	2995	2995	0
451	20231219	111800	420205	2995	2995	2995	2995	0
452	20231219	111700	420205	2995	2995	2995	2995	0
453	20231219	111600	420205	2995	2995	2995	2995	0
454	20231219	111500	420205	2995	2995	2995	2995	0
455	20231219	111400	420205	2995	2995	2995	2995	1
456	20231219	111300	417210	2990	2990	2990	2990	0
457	20231219	111200	417210	2990	2990	2990	2990	56
458	20231219	111100	249770	2990	2990	2990	2990	0
459	20231219	111000	249770	2990	2990	2990	2990	0
460	20231219	110900	249770	2990	2990	2990	2990	0
461	20231219	110800	249770	2990	2990	2990	2990	0
462	20231219	110700	249770	2990	2990	2990	2990	0
463	20231219	110600	249770	2990	2990	2990	2990	0
464	20231219	110500	249770	2990	2990	2990	2990	0
465	20231219	110400	249770	2990	2990	2990	2990	0
466	20231219	110300	249770	2990	2990	2990	2990	0
467	20231219	110200	249770	2990	2990	2990	2990	0
468	20231219	110100	249770	2990	2990	2990	2990	0
469	20231219	110000	249770	2990	2990	2990	2990	0
470	20231219	105900	249770	2990	2990	2990	2990	0
471	20231219	105800	249770	2990	2990	2990	2990	0
472	20231219	105700	249770	2990	2990	2990	2990	0
473	20231219	105600	249770	2990	2990	2990	2990	0
474	20231219	105500	249770	2990	2990	2990	2990	0
475	20231219	105400	249770	2990	2990	2990	2990	0
476	20231219	105300	249770	2990	2990	2990	2990	0
477	20231219	105200	249770	2990	2990	2990	2990	0
478	20231219	105100	249770	2990	2990	2990	2990	0
479	20231219	105000	249770	2990	2990	2990	2990	0
480	20231219	104900	249770	2990	2990	2990	2990	0
481	20231219	104800	249770	2990	2990	2990	2990	0
482	20231219	104700	249770	2990	2990	2990	2990	0
483	20231219	104600	249770	2990	2990	2990	2990	0
484	20231219	104500	249770	2990	2990	2990	2990	0
485	20231219	104400	249770	2990	2990	2990	2990	1
486	20231219	104300	246780	2985	2985	2985	2985	0
487	20231219	104200	246780	2985	2985	2985	2985	0
488	20231219	104100	246780	2985	2985	2985	2985	0
489	20231219	104000	246780	2985	2985	2985	2985	0
490	20231219	103900	246780	2985	2985	2985	2985	0
491	20231219	103800	246780	2985	2985	2985	2985	0
492	20231219	103700	246780	2985	2985	2985	2985	0
493	20231219	103600	246780	2985	2985	2985	2985	0
494	20231219	103500	246780	2985	2985	2985	2985	0
495	20231219	103400	246780	2985	2985	2985	2985	0
496	20231219	103300	246780	2985	2985	2985	2985	0
497	20231219	103200	246780	2985	2985	2985	2985	6
498	20231219	103100	228870	2985	2985	2985	2985	1
499	20231219	103000	225885	2985	2985	2985	2985	0
500	20231219	102900	225885	2985	2985	2985	2985	0
501	20231219	102800	225885	2985	2985	2985	2985	0
502	20231219	102700	225885	2985	2985	2985	2985	0
503	20231219	102600	225885	2985	2985	2985	2985	1
504	20231219	102500	222900	2985	2985	2985	2985	0
505	20231219	102400	222900	2985	2985	2985	2985	0
506	20231219	102300	222900	2985	2985	2985	2985	0
507	20231219	102200	222900	2985	2985	2985	2985	0
508	20231219	102100	222900	2985	2985	2985	2985	0
509	20231219	102000	222900	2985	2985	2985	2985	0
510	20231219	101900	222900	2985	2985	2985	2985	0
511	20231219	101800	222900	2985	2985	2985	2985	0
512	20231219	101700	222900	2985	2985	2985	2985	0
513	20231219	101600	222900	2985	2985	2985	2985	0
514	20231219	101500	222900	2985	2985	2985	2985	0
515	20231219	101400	222900	2985	2985	2985	2985	1
516	20231219	101300	219915	2960	2960	2960	2960	0
517	20231219	101200	219915	2960	2960	2960	2960	0
518	20231219	101100	219915	2960	2960	2960	2960	3
519	20231219	101000	211035	2985	2985	2985	2985	0
520	20231219	100900	211035	2985	2985	2985	2985	0
521	20231219	100800	211035	2985	2985	2985	2985	0
522	20231219	100700	211035	2985	2985	2985	2985	0
523	20231219	100600	211035	2985	2985	2985	2985	0
524	20231219	100500	211035	2985	2985	2985	2985	0
525	20231219	100400	211035	2985	2985	2985	2985	0
526	20231219	100300	211035	2985	2985	2985	2985	0
527	20231219	100200	211035	2985	2985	2985	2985	0
528	20231219	100100	211035	2985	2985	2985	2985	0
529	20231219	100000	211035	2985	2985	2985	2985	0
530	20231219	095900	211035	2985	2985	2985	2985	0
531	20231219	095800	211035	2985	2985	2985	2985	0
532	20231219	095700	211035	2985	2985	2985	2985	0
533	20231219	095600	211035	2985	2985	2985	2985	0
534	20231219	095500	211035	2985	2985	2985	2985	0
535	20231219	095400	211035	2985	2985	2985	2985	0
536	20231219	095300	211035	2985	2985	2985	2985	0
537	20231219	095200	211035	2985	2985	2985	2985	0
538	20231219	095100	211035	2985	2985	2985	2985	0
539	20231219	095000	211035	2985	2985	2985	2985	0
540	20231219	094900	211035	2985	2985	2985	2985	0
541	20231219	094800	211035	2985	2985	2985	2985	0
542	20231219	094700	211035	2985	2965	2985	2965	10
543	20231219	094600	181255	2955	2955	2955	2955	0
544	20231219	094500	181255	2955	2960	2960	2955	15
545	20231219	094400	136910	2990	2990	2990	2990	0
546	20231219	094300	136910	2990	2990	2990	2990	0
547	20231219	094200	136910	2990	2990	2990	2990	0
548	20231219	094100	136910	2990	2990	2990	2990	15
549	20231219	094000	92060	2990	2990	2990	2990	5
550	20231219	093900	77110	2990	2990	2990	2990	0
551	20231219	093800	77110	2990	2990	2990	2990	0
552	20231219	093700	77110	2990	2985	2990	2985	4
553	20231219	093600	65160	2955	2955	2955	2955	0
554	20231219	093500	65160	2955	2955	2955	2955	0
555	20231219	093400	65160	2955	2955	2955	2955	1
556	20231219	093300	62205	2985	2985	2985	2985	0
557	20231219	093200	62205	2985	2985	2985	2985	0
558	20231219	093100	62205	2985	2985	2985	2985	3
559	20231219	093000	53250	2985	2985	2985	2985	0
560	20231219	092900	53250	2985	2985	2985	2985	0
561	20231219	092800	53250	2985	2985	2985	2985	0
562	20231219	092700	53250	2985	2985	2985	2985	0
563	20231219	092600	53250	2985	2985	2985	2985	0
564	20231219	092500	53250	2985	2985	2985	2985	0
565	20231219	092400	53250	2985	2985	2985	2985	0
566	20231219	092300	53250	2985	2985	2985	2985	1
567	20231219	092200	50265	2955	2955	2955	2955	0
568	20231219	092100	50265	2955	2955	2955	2955	0
569	20231219	092000	50265	2955	2955	2955	2955	15
570	20231219	091900	5940	2990	2990	2990	2990	0
571	20231219	091800	5940	2990	2990	2990	2990	0
572	20231219	091700	5940	2990	2990	2990	2990	0
573	20231219	091600	5940	2990	2990	2990	2990	0
574	20231219	091500	5940	2990	2990	2990	2990	0
575	20231219	091400	5940	2990	2990	2990	2990	0
576	20231219	091300	5940	2990	2990	2990	2990	0
577	20231219	091200	5940	2990	2990	2990	2990	0
578	20231219	091100	5940	2990	2990	2990	2990	0
579	20231219	091000	5940	2990	2990	2990	2990	0
580	20231219	090900	5940	2990	2990	2990	2990	0
581	20231219	090800	5940	2990	2990	2990	2990	0
582	20231219	090700	5940	2990	2990	2990	2990	0
583	20231219	090600	5940	2990	2990	2990	2990	0
584	20231219	090500	5940	2990	2990	2990	2990	0
585	20231219	090400	5940	2990	2950	2990	2950	2
586	20231219	090300	0	2990	2990	2990	2990	0
587	20231219	090200	0	2990	2990	2990	2990	0
588	20231219	090100	0	2990	2990	2990	2990	0
589	20231219	090000	0	2990	2990	2990	2990	0