KissMeData/006570/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184700	4579260	3000	3000	3000	3000	9
3	20231205	184600	4579260	3000	3000	3000	3000	0
4	20231205	184500	4579260	3000	3000	3000	3000	0
5	20231205	184400	4579260	3000	3000	3000	3000	0
6	20231205	184300	4579260	3000	3000	3000	3000	0
7	20231205	184200	4579260	3000	3000	3000	3000	0
8	20231205	184100	4579260	3000	3000	3000	3000	0
9	20231205	184000	4579260	3000	3000	3000	3000	0
10	20231205	183900	4579260	3000	3000	3000	3000	0
11	20231205	183800	4579260	3000	3000	3000	3000	0
12	20231205	183700	4579260	3000	3000	3000	3000	0
13	20231205	183600	4579260	3000	3000	3000	3000	0
14	20231205	183500	4579260	3000	3000	3000	3000	0
15	20231205	183400	4579260	3000	3000	3000	3000	0
16	20231205	183300	4579260	3000	3000	3000	3000	0
17	20231205	183200	4579260	3000	3000	3000	3000	0
18	20231205	183100	4579260	3000	3000	3000	3000	0
19	20231205	183000	4579260	3000	3000	3000	3000	0
20	20231205	182900	4579260	3000	3000	3000	3000	0
21	20231205	182800	4579260	3000	3000	3000	3000	0
22	20231205	182700	4579260	3000	3000	3000	3000	0
23	20231205	182600	4579260	3000	3000	3000	3000	0
24	20231205	182500	4579260	3000	3000	3000	3000	0
25	20231205	182400	4579260	3000	3000	3000	3000	0
26	20231205	182300	4579260	3000	3000	3000	3000	0
27	20231205	182200	4579260	3000	3000	3000	3000	0
28	20231205	182100	4579260	3000	3000	3000	3000	0
29	20231205	182000	4579260	3000	3000	3000	3000	0
30	20231205	181900	4579260	3000	3000	3000	3000	0
31	20231205	181800	4579260	3000	3000	3000	3000	0
32	20231205	181700	4579260	3000	3000	3000	3000	9
33	20231205	181600	4579260	3000	3000	3000	3000	0
34	20231205	181500	4579260	3000	3000	3000	3000	0
35	20231205	181400	4579260	3000	3000	3000	3000	0
36	20231205	181300	4579260	3000	3000	3000	3000	0
37	20231205	181200	4579260	3000	3000	3000	3000	0
38	20231205	181100	4579260	3000	3000	3000	3000	0
39	20231205	181000	4579260	3000	3000	3000	3000	0
40	20231205	180900	4579260	3000	3000	3000	3000	0
41	20231205	180800	4579260	3000	3000	3000	3000	0
42	20231205	180700	4579260	3000	3000	3000	3000	0
43	20231205	180600	4579260	3000	3000	3000	3000	0
44	20231205	180500	4579260	3000	3000	3000	3000	0
45	20231205	180400	4579260	3000	3000	3000	3000	0
46	20231205	180300	4579260	3000	3000	3000	3000	0
47	20231205	180200	4579260	3000	3000	3000	3000	0
48	20231205	180100	4579260	3000	3000	3000	3000	0
49	20231205	180000	4579260	3000	3000	3000	3000	0
50	20231205	175900	4579260	3000	3000	3000	3000	0
51	20231205	175800	4579260	3000	3000	3000	3000	0
52	20231205	175700	4579260	3000	3000	3000	3000	0
53	20231205	175600	4579260	3000	3000	3000	3000	0
54	20231205	175500	4579260	3000	3000	3000	3000	0
55	20231205	175400	4579260	3000	3000	3000	3000	0
56	20231205	175300	4579260	3000	3000	3000	3000	0
57	20231205	175200	4579260	3000	3000	3000	3000	0
58	20231205	175100	4579260	3000	3000	3000	3000	0
59	20231205	175000	4579260	3000	3000	3000	3000	0
60	20231205	174900	4579260	3000	3000	3000	3000	0
61	20231205	174800	4579260	3000	3000	3000	3000	0
62	20231205	174700	4579260	3000	3000	3000	3000	9
63	20231205	174600	4579260	3000	3000	3000	3000	0
64	20231205	174500	4579260	3000	3000	3000	3000	0
65	20231205	174400	4579260	3000	3000	3000	3000	0
66	20231205	174300	4579260	3000	3000	3000	3000	0
67	20231205	174200	4579260	3000	3000	3000	3000	0
68	20231205	174100	4579260	3000	3000	3000	3000	0
69	20231205	174000	4579260	3000	3000	3000	3000	0
70	20231205	173900	4579260	3000	3000	3000	3000	0
71	20231205	173800	4579260	3000	3000	3000	3000	0
72	20231205	173700	4579260	3000	3000	3000	3000	0
73	20231205	173600	4579260	3000	3000	3000	3000	0
74	20231205	173500	4579260	3000	3000	3000	3000	0
75	20231205	173400	4579260	3000	3000	3000	3000	0
76	20231205	173300	4579260	3000	3000	3000	3000	0
77	20231205	173200	4579260	3000	3000	3000	3000	0
78	20231205	173100	4579260	3000	3000	3000	3000	0
79	20231205	173000	4579260	3000	3000	3000	3000	0
80	20231205	172900	4579260	3000	3000	3000	3000	0
81	20231205	172800	4579260	3000	3000	3000	3000	0
82	20231205	172700	4579260	3000	3000	3000	3000	0
83	20231205	172600	4579260	3000	3000	3000	3000	0
84	20231205	172500	4579260	3000	3000	3000	3000	0
85	20231205	172400	4579260	3000	3000	3000	3000	0
86	20231205	172300	4579260	3000	3000	3000	3000	0
87	20231205	172200	4579260	3000	3000	3000	3000	0
88	20231205	172100	4579260	3000	3000	3000	3000	0
89	20231205	172000	4579260	3000	3000	3000	3000	0
90	20231205	171900	4579260	3000	3000	3000	3000	0
91	20231205	171800	4579260	3000	3000	3000	3000	0
92	20231205	171700	4579260	3000	3000	3000	3000	9
93	20231205	171600	4579260	3000	3000	3000	3000	0
94	20231205	171500	4579260	3000	3000	3000	3000	0
95	20231205	171400	4579260	3000	3000	3000	3000	0
96	20231205	171300	4579260	3000	3000	3000	3000	0
97	20231205	171200	4579260	3000	3000	3000	3000	0
98	20231205	171100	4579260	3000	3000	3000	3000	0
99	20231205	171000	4579260	3000	3000	3000	3000	0
100	20231205	170900	4579260	3000	3000	3000	3000	0
101	20231205	170800	4579260	3000	3000	3000	3000	0
102	20231205	170700	4579260	3000	3000	3000	3000	0
103	20231205	170600	4579260	3000	3000	3000	3000	0
104	20231205	170500	4579260	3000	3000	3000	3000	0
105	20231205	170400	4579260	3000	3000	3000	3000	0
106	20231205	170300	4579260	3000	3000	3000	3000	0
107	20231205	170200	4579260	3000	3000	3000	3000	0
108	20231205	170100	4579260	3000	3000	3000	3000	0
109	20231205	170000	4579260	3000	3000	3000	3000	0
110	20231205	165900	4579260	3000	3000	3000	3000	0
111	20231205	165800	4579260	3000	3000	3000	3000	0
112	20231205	165700	4579260	3000	3000	3000	3000	0
113	20231205	165600	4579260	3000	3000	3000	3000	0
114	20231205	165500	4579260	3000	3000	3000	3000	0
115	20231205	165400	4579260	3000	3000	3000	3000	0
116	20231205	165300	4579260	3000	3000	3000	3000	0
117	20231205	165200	4579260	3000	3000	3000	3000	0
118	20231205	165100	4579260	3000	3000	3000	3000	0
119	20231205	165000	4579260	3000	3000	3000	3000	0
120	20231205	164900	4579260	3000	3000	3000	3000	0
121	20231205	164800	4579260	3000	3000	3000	3000	0
122	20231205	164700	4579260	3000	3000	3000	3000	9
123	20231205	164600	4579260	3000	3000	3000	3000	0
124	20231205	164500	4579260	3000	3000	3000	3000	0
125	20231205	164400	4579260	3000	3000	3000	3000	0
126	20231205	164300	4579260	3000	3000	3000	3000	0
127	20231205	164200	4579260	3000	3000	3000	3000	0
128	20231205	164100	4579260	3000	3000	3000	3000	0
129	20231205	164000	4579260	3000	3000	3000	3000	0
130	20231205	163900	4579260	3000	3000	3000	3000	0
131	20231205	163800	4579260	3000	3000	3000	3000	0
132	20231205	163700	4579260	3000	3000	3000	3000	0
133	20231205	163600	4579260	3000	3000	3000	3000	0
134	20231205	163500	4579260	3000	3000	3000	3000	0
135	20231205	163400	4579260	3000	3000	3000	3000	0
136	20231205	163300	4579260	3000	3000	3000	3000	0
137	20231205	163200	4579260	3000	3000	3000	3000	0
138	20231205	163100	4579260	3000	3000	3000	3000	0
139	20231205	163000	4579260	3000	3000	3000	3000	0
140	20231205	162900	4579260	3000	3000	3000	3000	0
141	20231205	162800	4579260	3000	3000	3000	3000	0
142	20231205	162700	4579260	3000	3000	3000	3000	0
143	20231205	162600	4579260	3000	3000	3000	3000	0
144	20231205	162500	4579260	3000	3000	3000	3000	0
145	20231205	162400	4579260	3000	3000	3000	3000	0
146	20231205	162300	4579260	3000	3000	3000	3000	0
147	20231205	162200	4579260	3000	3000	3000	3000	0
148	20231205	162100	4579260	3000	3000	3000	3000	0
149	20231205	162000	4579260	3000	3000	3000	3000	0
150	20231205	161900	4579260	3000	3000	3000	3000	0
151	20231205	161800	4579260	3000	3000	3000	3000	0
152	20231205	161700	4579260	3000	3000	3000	3000	9
153	20231205	161600	4579260	3000	3000	3000	3000	0
154	20231205	161500	4579260	3000	3000	3000	3000	0
155	20231205	161400	4579260	3000	3000	3000	3000	0
156	20231205	161300	4579260	3000	3000	3000	3000	0
157	20231205	161200	4579260	3000	3000	3000	3000	0
158	20231205	161100	4579260	3000	3000	3000	3000	0
159	20231205	161000	4579260	3000	3000	3000	3000	0
160	20231205	160900	4579260	3000	3000	3000	3000	0
161	20231205	160800	4579260	3000	3000	3000	3000	0
162	20231205	160700	4579260	3000	3000	3000	3000	0
163	20231205	160600	4579260	3000	3000	3000	3000	0
164	20231205	160500	4579260	3000	3000	3000	3000	0
165	20231205	160400	4579260	3000	3000	3000	3000	0
166	20231205	160300	4579260	3000	3000	3000	3000	0
167	20231205	160200	4579260	3000	3000	3000	3000	0
168	20231205	160100	4579260	3000	3000	3000	3000	0
169	20231205	160000	4579260	3000	3000	3000	3000	0
170	20231205	155900	4579260	3000	3000	3000	3000	0
171	20231205	155800	4579260	3000	3000	3000	3000	0
172	20231205	155700	4579260	3000	3000	3000	3000	0
173	20231205	155600	4579260	3000	3000	3000	3000	0
174	20231205	155500	4579260	3000	3000	3000	3000	0
175	20231205	155400	4579260	3000	3000	3000	3000	0
176	20231205	155300	4579260	3000	3000	3000	3000	0
177	20231205	155200	4579260	3000	3000	3000	3000	0
178	20231205	155100	4579260	3000	3000	3000	3000	0
179	20231205	155000	4579260	3000	3000	3000	3000	0
180	20231205	154900	4579260	3000	3000	3000	3000	0
181	20231205	154800	4579260	3000	3000	3000	3000	0
182	20231205	154700	4579260	3000	3000	3000	3000	9
183	20231205	154600	4579260	3000	3000	3000	3000	0
184	20231205	154500	4579260	3000	3000	3000	3000	0
185	20231205	154400	4579260	3000	3000	3000	3000	0
186	20231205	154300	4579260	3000	3000	3000	3000	0
187	20231205	154200	4579260	3000	3000	3000	3000	0
188	20231205	154100	4579260	3000	3000	3000	3000	0
189	20231205	154000	4579260	3000	3000	3000	3000	0
190	20231205	153900	4579260	3000	3000	3000	3000	0
191	20231205	153800	4579260	3000	3000	3000	3000	0
192	20231205	153700	4579260	3000	3000	3000	3000	0
193	20231205	153600	4579260	3000	3000	3000	3000	0
194	20231205	153500	4579260	3000	3000	3000	3000	0
195	20231205	153400	4579260	3000	3000	3000	3000	0
196	20231205	153300	4579260	3000	3000	3000	3000	0
197	20231205	153200	4579260	3000	3000	3000	3000	0
198	20231205	153100	4579260	3000	3000	3000	3000	0
199	20231205	153000	4579260	3000	3000	3000	3000	9
200	20231205	152900	4552260	2985	2985	2985	2985	0
201	20231205	152800	4552260	2985	2985	2985	2985	0
202	20231205	152700	4552260	2985	2985	2985	2985	0
203	20231205	152600	4552260	2985	2985	2985	2985	0
204	20231205	152500	4552260	2985	2985	2985	2985	0
205	20231205	152400	4552260	2985	2985	2985	2985	0
206	20231205	152300	4552260	2985	2985	2985	2985	0
207	20231205	152200	4552260	2985	2985	2985	2985	0
208	20231205	152100	4552260	2985	2985	2985	2985	0
209	20231205	152000	4552260	2985	2985	2985	2985	0
210	20231205	151900	4552260	2985	2985	2985	2985	0
211	20231205	151800	4552260	2985	2985	2985	2985	0
212	20231205	151700	4552260	2985	2985	2985	2985	0
213	20231205	151600	4552260	2985	2985	2985	2985	0
214	20231205	151500	4552260	2985	2985	2985	2985	0
215	20231205	151400	4552260	2985	2985	2985	2985	0
216	20231205	151300	4552260	2985	2985	2985	2985	0
217	20231205	151200	4552260	2985	2985	2985	2985	5
218	20231205	151100	4537335	3005	3005	3005	3005	0
219	20231205	151000	4537335	3005	3005	3005	3005	0
220	20231205	150900	4537335	3005	3005	3005	3005	0
221	20231205	150800	4537335	3005	3005	3005	3005	0
222	20231205	150700	4537335	3005	3005	3005	3005	0
223	20231205	150600	4537335	3005	3005	3005	3005	0
224	20231205	150500	4537335	3005	3005	3005	3005	0
225	20231205	150400	4537335	3005	3005	3005	3005	0
226	20231205	150300	4537335	3005	3005	3005	3005	0
227	20231205	150200	4537335	3005	3005	3005	3005	0
228	20231205	150100	4537335	3005	3005	3005	3005	0
229	20231205	150000	4537335	3005	3005	3005	3005	3
230	20231205	145900	4528320	2980	2980	2980	2980	0
231	20231205	145800	4528320	2980	2980	2980	2980	0
232	20231205	145700	4528320	2980	2980	2980	2980	0
233	20231205	145600	4528320	2980	2980	2980	2980	0
234	20231205	145500	4528320	2980	2980	2980	2980	0
235	20231205	145400	4528320	2980	2980	2980	2980	0
236	20231205	145300	4528320	2980	2980	2980	2980	0
237	20231205	145200	4528320	2980	2980	2980	2980	0
238	20231205	145100	4528320	2980	2980	2980	2980	0
239	20231205	145000	4528320	2980	2980	2980	2980	0
240	20231205	144900	4528320	2980	2980	2980	2980	0
241	20231205	144800	4528320	2980	2980	2980	2980	0
242	20231205	144700	4528320	2980	2980	2980	2980	15
243	20231205	144600	4483620	2980	2980	2980	2980	0
244	20231205	144500	4483620	2980	2980	2980	2980	0
245	20231205	144400	4483620	2980	2980	2980	2980	0
246	20231205	144300	4483620	2980	2980	2980	2980	0
247	20231205	144200	4483620	2980	2980	2980	2980	0
248	20231205	144100	4483620	2980	2980	2980	2980	0
249	20231205	144000	4483620	2980	2980	2980	2980	0
250	20231205	143900	4483620	2980	2980	2980	2980	0
251	20231205	143800	4483620	2980	2980	2980	2980	0
252	20231205	143700	4483620	2980	2980	2980	2980	0
253	20231205	143600	4483620	2980	2980	2980	2980	0
254	20231205	143500	4483620	2980	2980	2980	2980	0
255	20231205	143400	4483620	2980	2980	2980	2980	0
256	20231205	143300	4483620	2980	2980	2980	2980	0
257	20231205	143200	4483620	2980	2980	2980	2980	0
258	20231205	143100	4483620	2980	2980	2980	2980	0
259	20231205	143000	4483620	2980	2980	2980	2980	0
260	20231205	142900	4483620	2980	2980	2980	2980	0
261	20231205	142800	4483620	2980	2980	2980	2980	0
262	20231205	142700	4483620	2980	2980	2980	2980	0
263	20231205	142600	4483620	2980	2980	2980	2980	0
264	20231205	142500	4483620	2980	2980	2980	2980	0
265	20231205	142400	4483620	2980	2980	2980	2980	0
266	20231205	142300	4483620	2980	2980	2980	2980	0
267	20231205	142200	4483620	2980	2980	2980	2980	0
268	20231205	142100	4483620	2980	2980	2980	2980	0
269	20231205	142000	4483620	2980	2980	2980	2980	0
270	20231205	141900	4483620	2980	2980	2980	2980	0
271	20231205	141800	4483620	2980	2980	2980	2980	0
272	20231205	141700	4483620	2980	2980	2980	2980	0
273	20231205	141600	4483620	2980	2980	2980	2980	0
274	20231205	141500	4483620	2980	2980	2980	2980	0
275	20231205	141400	4483620	2980	2980	2980	2980	0
276	20231205	141300	4483620	2980	2980	2980	2980	0
277	20231205	141200	4483620	2980	2980	2980	2980	0
278	20231205	141100	4483620	2980	2980	2980	2980	0
279	20231205	141000	4483620	2980	2980	2980	2980	0
280	20231205	140900	4483620	2980	2980	2980	2980	0
281	20231205	140800	4483620	2980	2980	2980	2980	0
282	20231205	140700	4483620	2980	2980	2980	2980	0
283	20231205	140600	4483620	2980	2980	2980	2980	0
284	20231205	140500	4483620	2980	2980	2980	2980	0
285	20231205	140400	4483620	2980	2980	2980	2980	0
286	20231205	140300	4483620	2980	2980	2980	2980	0
287	20231205	140200	4483620	2980	2980	2980	2980	0
288	20231205	140100	4483620	2980	2980	2980	2980	0
289	20231205	140000	4483620	2980	2980	2980	2980	0
290	20231205	135900	4483620	2980	2980	2980	2980	0
291	20231205	135800	4483620	2980	2980	2980	2980	0
292	20231205	135700	4483620	2980	2980	2980	2980	0
293	20231205	135600	4483620	2980	2980	2980	2980	0
294	20231205	135500	4483620	2980	2980	2980	2980	0
295	20231205	135400	4483620	2980	2980	2980	2980	0
296	20231205	135300	4483620	2980	2980	2980	2980	0
297	20231205	135200	4483620	2980	2980	2980	2980	0
298	20231205	135100	4483620	2980	2980	2980	2980	0
299	20231205	135000	4483620	2980	2980	2980	2980	0
300	20231205	134900	4483620	2980	2980	2980	2980	0
301	20231205	134800	4483620	2980	2980	2980	2980	0
302	20231205	134700	4483620	2980	2980	2980	2980	0
303	20231205	134600	4483620	2980	2980	2980	2980	0
304	20231205	134500	4483620	2980	2980	2980	2980	0
305	20231205	134400	4483620	2980	2980	2980	2980	0
306	20231205	134300	4483620	2980	2980	2980	2980	0
307	20231205	134200	4483620	2980	2980	2980	2980	0
308	20231205	134100	4483620	2980	2980	2980	2980	0
309	20231205	134000	4483620	2980	2980	2980	2980	0
310	20231205	133900	4483620	2980	2980	2980	2980	0
311	20231205	133800	4483620	2980	2980	2980	2980	0
312	20231205	133700	4483620	2980	2980	2980	2980	0
313	20231205	133600	4483620	2980	2980	2980	2980	0
314	20231205	133500	4483620	2980	2980	2980	2980	34
315	20231205	133400	4382300	3015	3015	3015	3015	0
316	20231205	133300	4382300	3015	3015	3015	3015	0
317	20231205	133200	4382300	3015	3015	3015	3015	0
318	20231205	133100	4382300	3015	3015	3015	3015	0
319	20231205	133000	4382300	3015	3015	3015	3015	0
320	20231205	132900	4382300	3015	3015	3015	3015	0
321	20231205	132800	4382300	3015	3015	3015	3015	0
322	20231205	132700	4382300	3015	3015	3015	3015	0
323	20231205	132600	4382300	3015	3015	3015	3015	0
324	20231205	132500	4382300	3015	3015	3015	3015	0
325	20231205	132400	4382300	3015	3015	3015	3015	0
326	20231205	132300	4382300	3015	3015	3015	3015	0
327	20231205	132200	4382300	3015	3015	3015	3015	0
328	20231205	132100	4382300	3015	3015	3015	3015	0
329	20231205	132000	4382300	3015	3015	3015	3015	0
330	20231205	131900	4382300	3015	3015	3015	3015	0
331	20231205	131800	4382300	3015	3015	3015	3015	0
332	20231205	131700	4382300	3015	3015	3015	3015	0
333	20231205	131600	4382300	3015	3015	3015	3015	0
334	20231205	131500	4382300	3015	3015	3015	3015	0
335	20231205	131400	4382300	3015	3015	3015	3015	0
336	20231205	131300	4382300	3015	3015	3015	3015	0
337	20231205	131200	4382300	3015	3015	3015	3015	0
338	20231205	131100	4382300	3015	3015	3015	3015	0
339	20231205	131000	4382300	3015	3015	3015	3015	0
340	20231205	130900	4382300	3015	3015	3015	3015	0
341	20231205	130800	4382300	3015	3015	3015	3015	0
342	20231205	130700	4382300	3015	3015	3015	3015	0
343	20231205	130600	4382300	3015	3015	3015	3015	0
344	20231205	130500	4382300	3015	3015	3015	3015	0
345	20231205	130400	4382300	3015	3015	3015	3015	0
346	20231205	130300	4382300	3015	3015	3015	3015	0
347	20231205	130200	4382300	3015	3015	3015	3015	0
348	20231205	130100	4382300	3015	3015	3015	3015	0
349	20231205	130000	4382300	3015	3015	3015	3015	0
350	20231205	125900	4382300	3015	3015	3015	3015	0
351	20231205	125800	4382300	3015	3015	3015	3015	0
352	20231205	125700	4382300	3015	3015	3015	3015	0
353	20231205	125600	4382300	3015	3015	3015	3015	0
354	20231205	125500	4382300	3015	3015	3015	3015	0
355	20231205	125400	4382300	3015	3015	3015	3015	0
356	20231205	125300	4382300	3015	3015	3015	3015	0
357	20231205	125200	4382300	3015	3015	3015	3015	0
358	20231205	125100	4382300	3015	3015	3015	3015	0
359	20231205	125000	4382300	3015	3015	3015	3015	0
360	20231205	124900	4382300	3015	3015	3015	3015	0
361	20231205	124800	4382300	3015	3015	3015	3015	0
362	20231205	124700	4382300	3015	3015	3015	3015	0
363	20231205	124600	4382300	3015	3015	3015	3015	200
364	20231205	124500	3779300	3010	3010	3010	3010	0
365	20231205	124400	3779300	3010	3010	3010	3010	0
366	20231205	124300	3779300	3010	3010	3010	3010	0
367	20231205	124200	3779300	3010	3010	3010	3010	0
368	20231205	124100	3779300	3010	3010	3010	3010	0
369	20231205	124000	3779300	3010	3010	3010	3010	0
370	20231205	123900	3779300	3010	3010	3010	3010	0
371	20231205	123800	3779300	3010	3010	3010	3010	0
372	20231205	123700	3779300	3010	3010	3010	3010	0
373	20231205	123600	3779300	3010	3010	3010	3010	0
374	20231205	123500	3779300	3010	3010	3010	3010	0
375	20231205	123400	3779300	3010	3010	3010	3010	0
376	20231205	123300	3779300	3010	3010	3010	3010	0
377	20231205	123200	3779300	3010	3010	3010	3010	15
378	20231205	123100	3734150	3010	3010	3010	3010	0
379	20231205	123000	3734150	3010	3010	3010	3010	0
380	20231205	122900	3734150	3010	3010	3010	3010	0
381	20231205	122800	3734150	3010	3010	3010	3010	3
382	20231205	122700	3725120	3010	3010	3010	3010	0
383	20231205	122600	3725120	3010	3010	3010	3010	2
384	20231205	122500	3719100	3010	3010	3010	3010	0
385	20231205	122400	3719100	3010	3010	3010	3010	0
386	20231205	122300	3719100	3010	3010	3010	3010	0
387	20231205	122200	3719100	3010	3010	3010	3010	10
388	20231205	122100	3689000	3015	3015	3015	3015	0
389	20231205	122000	3689000	3015	3015	3015	3015	0
390	20231205	121900	3689000	3015	3015	3015	3015	0
391	20231205	121800	3689000	3015	3010	3015	3010	146
392	20231205	121700	3249535	3005	3005	3005	3005	0
393	20231205	121600	3249535	3005	3005	3005	3005	0
394	20231205	121500	3249535	3005	3005	3005	3005	0
395	20231205	121400	3249535	3005	3005	3005	3005	0
396	20231205	121300	3249535	3005	3005	3005	3005	0
397	20231205	121200	3249535	3005	3005	3005	3005	0
398	20231205	121100	3249535	3005	3005	3005	3005	0
399	20231205	121000	3249535	3005	3005	3005	3005	0
400	20231205	120900	3249535	3005	3005	3005	3005	0
401	20231205	120800	3249535	3005	3005	3005	3005	16
402	20231205	120700	3201455	3005	3005	3005	3005	0
403	20231205	120600	3201455	3005	3005	3005	3005	600
404	20231205	120500	1398455	3005	3005	3005	3005	0
405	20231205	120400	1398455	3005	3005	3005	3005	0
406	20231205	120300	1398455	3005	3005	3005	3005	0
407	20231205	120200	1398455	3005	3005	3005	3005	0
408	20231205	120100	1398455	3005	3005	3005	3005	0
409	20231205	120000	1398455	3005	3005	3005	3005	0
410	20231205	115900	1398455	3005	3005	3005	3005	0
411	20231205	115800	1398455	3005	3005	3005	3005	0
412	20231205	115700	1398455	3005	3005	3005	3005	0
413	20231205	115600	1398455	3005	3005	3005	3005	0
414	20231205	115500	1398455	3005	3005	3005	3005	0
415	20231205	115400	1398455	3005	3005	3005	3005	0
416	20231205	115300	1398455	3005	3005	3005	3005	0
417	20231205	115200	1398455	3005	3005	3005	3005	0
418	20231205	115100	1398455	3005	3005	3005	3005	0
419	20231205	115000	1398455	3005	3005	3005	3005	0
420	20231205	114900	1398455	3005	3005	3005	3005	0
421	20231205	114800	1398455	3005	3005	3005	3005	0
422	20231205	114700	1398455	3005	3005	3005	3005	0
423	20231205	114600	1398455	3005	3005	3005	3005	0
424	20231205	114500	1398455	3005	3005	3005	3005	0
425	20231205	114400	1398455	3005	3005	3005	3005	0
426	20231205	114300	1398455	3005	3005	3005	3005	0
427	20231205	114200	1398455	3005	3005	3005	3005	0
428	20231205	114100	1398455	3005	3005	3005	3005	0
429	20231205	114000	1398455	3005	3005	3005	3005	0
430	20231205	113900	1398455	3005	2995	3005	2995	5
431	20231205	113800	1383470	3005	3005	3005	3005	0
432	20231205	113700	1383470	3005	3005	3005	3005	0
433	20231205	113600	1383470	3005	3005	3005	3005	0
434	20231205	113500	1383470	3005	3005	3005	3005	0
435	20231205	113400	1383470	3005	3005	3005	3005	0
436	20231205	113300	1383470	3005	3005	3005	3005	0
437	20231205	113200	1383470	3005	3005	3005	3005	0
438	20231205	113100	1383470	3005	3005	3005	3005	0
439	20231205	113000	1383470	3005	3005	3005	3005	0
440	20231205	112900	1383470	3005	3005	3005	3005	0
441	20231205	112800	1383470	3005	3005	3005	3005	0
442	20231205	112700	1383470	3005	3005	3005	3005	0
443	20231205	112600	1383470	3005	3005	3005	3005	0
444	20231205	112500	1383470	3005	3005	3005	3005	0
445	20231205	112400	1383470	3005	3005	3005	3005	0
446	20231205	112300	1383470	3005	3005	3005	3005	0
447	20231205	112200	1383470	3005	3005	3005	3005	0
448	20231205	112100	1383470	3005	3005	3005	3005	0
449	20231205	112000	1383470	3005	3005	3005	3005	0
450	20231205	111900	1383470	3005	3005	3005	3005	0
451	20231205	111800	1383470	3005	3005	3005	3005	0
452	20231205	111700	1383470	3005	3005	3005	3005	0
453	20231205	111600	1383470	3005	3005	3005	3005	0
454	20231205	111500	1383470	3005	3005	3005	3005	0
455	20231205	111400	1383470	3005	3005	3005	3005	0
456	20231205	111300	1383470	3005	3005	3005	3005	0
457	20231205	111200	1383470	3005	3005	3005	3005	0
458	20231205	111100	1383470	3005	3005	3005	3005	0
459	20231205	111000	1383470	3005	3005	3005	3005	0
460	20231205	110900	1383470	3005	3005	3005	3005	0
461	20231205	110800	1383470	3005	3005	3005	3005	0
462	20231205	110700	1383470	3005	3005	3005	3005	0
463	20231205	110600	1383470	3005	3005	3005	3005	0
464	20231205	110500	1383470	3005	3005	3005	3005	0
465	20231205	110400	1383470	3005	3005	3005	3005	0
466	20231205	110300	1383470	3005	3005	3005	3005	0
467	20231205	110200	1383470	3005	3005	3005	3005	0
468	20231205	110100	1383470	3005	3005	3005	3005	0
469	20231205	110000	1383470	3005	3005	3005	3005	0
470	20231205	105900	1383470	3005	3005	3005	3005	0
471	20231205	105800	1383470	3005	3005	3005	3005	0
472	20231205	105700	1383470	3005	3005	3005	3005	0
473	20231205	105600	1383470	3005	3005	3005	3005	0
474	20231205	105500	1383470	3005	3005	3005	3005	0
475	20231205	105400	1383470	3005	3005	3005	3005	0
476	20231205	105300	1383470	3005	3005	3005	3005	0
477	20231205	105200	1383470	3005	3005	3005	3005	10
478	20231205	105100	1353420	3005	3005	3005	3005	0
479	20231205	105000	1353420	3005	3005	3005	3005	0
480	20231205	104900	1353420	3005	3005	3005	3005	0
481	20231205	104800	1353420	3005	3005	3005	3005	0
482	20231205	104700	1353420	3005	3005	3005	3005	0
483	20231205	104600	1353420	3005	3005	3005	3005	0
484	20231205	104500	1353420	3005	3005	3005	3005	0
485	20231205	104400	1353420	3005	3005	3005	3005	0
486	20231205	104300	1353420	3005	3000	3005	3000	2
487	20231205	104200	1347415	2995	2995	2995	2995	0
488	20231205	104100	1347415	2995	2995	2995	2995	0
489	20231205	104000	1347415	2995	2995	2995	2995	20
490	20231205	103900	1287515	2965	2965	2965	2965	0
491	20231205	103800	1287515	2965	2965	2965	2965	0
492	20231205	103700	1287515	2965	2965	2965	2965	0
493	20231205	103600	1287515	2965	2965	2965	2965	0
494	20231205	103500	1287515	2965	2965	2965	2965	0
495	20231205	103400	1287515	2965	2965	2965	2965	0
496	20231205	103300	1287515	2965	2965	2965	2965	0
497	20231205	103200	1287515	2965	2965	2965	2965	1
498	20231205	103100	1284550	2995	2995	2995	2995	0
499	20231205	103000	1284550	2995	2995	2995	2995	0
500	20231205	102900	1284550	2995	2995	2995	2995	0
501	20231205	102800	1284550	2995	2995	2995	2995	0
502	20231205	102700	1284550	2995	2995	2995	2995	0
503	20231205	102600	1284550	2995	2995	2995	2995	0
504	20231205	102500	1284550	2995	2995	2995	2995	0
505	20231205	102400	1284550	2995	2995	2995	2995	0
506	20231205	102300	1284550	2995	2995	2995	2995	0
507	20231205	102200	1284550	2995	2995	2995	2995	0
508	20231205	102100	1284550	2995	2995	2995	2995	0
509	20231205	102000	1284550	2995	2995	2995	2995	0
510	20231205	101900	1284550	2995	2995	2995	2995	0
511	20231205	101800	1284550	2995	2995	2995	2995	0
512	20231205	101700	1284550	2995	2995	2995	2995	0
513	20231205	101600	1284550	2995	2995	2995	2995	0
514	20231205	101500	1284550	2995	2995	2995	2995	0
515	20231205	101400	1284550	2995	2995	2995	2995	0
516	20231205	101300	1284550	2995	2995	2995	2995	0
517	20231205	101200	1284550	2995	2995	2995	2995	0
518	20231205	101100	1284550	2995	2995	2995	2995	0
519	20231205	101000	1284550	2995	2995	2995	2995	0
520	20231205	100900	1284550	2995	2995	2995	2995	0
521	20231205	100800	1284550	2995	2995	2995	2995	0
522	20231205	100700	1284550	2995	2995	2995	2995	0
523	20231205	100600	1284550	2995	2995	2995	2995	0
524	20231205	100500	1284550	2995	2995	2995	2995	0
525	20231205	100400	1284550	2995	2995	2995	2995	0
526	20231205	100300	1284550	2995	2995	2995	2995	0
527	20231205	100200	1284550	2995	2995	2995	2995	0
528	20231205	100100	1284550	2995	2995	2995	2995	0
529	20231205	100000	1284550	2995	2995	2995	2995	0
530	20231205	095900	1284550	2995	2995	2995	2995	0
531	20231205	095800	1284550	2995	2995	2995	2995	0
532	20231205	095700	1284550	2995	2995	2995	2995	0
533	20231205	095600	1284550	2995	2995	2995	2995	80
534	20231205	095500	1044950	2980	2980	2980	2980	0
535	20231205	095400	1044950	2980	2980	2980	2980	0
536	20231205	095300	1044950	2980	2980	2980	2980	0
537	20231205	095200	1044950	2980	2980	2980	2980	0
538	20231205	095100	1044950	2980	2980	2980	2980	0
539	20231205	095000	1044950	2980	2980	2980	2980	0
540	20231205	094900	1044950	2980	2980	2980	2980	0
541	20231205	094800	1044950	2980	2980	2980	2980	0
542	20231205	094700	1044950	2980	2980	2980	2980	0
543	20231205	094600	1044950	2980	2980	2980	2980	0
544	20231205	094500	1044950	2980	2980	2980	2980	0
545	20231205	094400	1044950	2980	2980	2980	2980	0
546	20231205	094300	1044950	2980	2980	2980	2980	0
547	20231205	094200	1044950	2980	2980	2980	2980	0
548	20231205	094100	1044950	2980	2980	2980	2980	0
549	20231205	094000	1044950	2980	2980	2980	2980	0
550	20231205	093900	1044950	2980	2980	2980	2980	0
551	20231205	093800	1044950	2980	2980	2980	2980	0
552	20231205	093700	1044950	2980	2980	2980	2980	0
553	20231205	093600	1044950	2980	2980	2980	2980	0
554	20231205	093500	1044950	2980	2980	2980	2980	0
555	20231205	093400	1044950	2980	2980	2980	2980	0
556	20231205	093300	1044950	2980	2980	2980	2980	0
557	20231205	093200	1044950	2980	2980	2980	2980	0
558	20231205	093100	1044950	2980	2980	2980	2980	3
559	20231205	093000	1036010	2950	2950	2950	2950	0
560	20231205	092900	1036010	2950	2965	2965	2950	300
561	20231205	092800	150495	2950	2950	2950	2950	0
562	20231205	092700	150495	2950	2950	2950	2950	0
563	20231205	092600	150495	2950	2950	2950	2950	0
564	20231205	092500	150495	2950	2950	2950	2950	0
565	20231205	092400	150495	2950	2950	2950	2950	0
566	20231205	092300	150495	2950	2950	2950	2950	0
567	20231205	092200	150495	2950	2950	2950	2950	0
568	20231205	092100	150495	2950	2950	2950	2950	50
569	20231205	092000	2995	2995	2995	2995	2995	0
570	20231205	091900	2995	2995	2995	2995	2995	0
571	20231205	091800	2995	2995	2995	2995	2995	0
572	20231205	091700	2995	2995	2995	2995	2995	0
573	20231205	091600	2995	2995	2995	2995	2995	0
574	20231205	091500	2995	2995	2995	2995	2995	0
575	20231205	091400	2995	2995	2995	2995	2995	0
576	20231205	091300	2995	2995	2995	2995	2995	0
577	20231205	091200	2995	2995	2995	2995	2995	0
578	20231205	091100	2995	2995	2995	2995	2995	0
579	20231205	091000	2995	2995	2995	2995	2995	0
580	20231205	090900	2995	2995	2995	2995	2995	0
581	20231205	090800	2995	2995	2995	2995	2995	0
582	20231205	090700	2995	2995	2995	2995	2995	0
583	20231205	090600	2995	2995	2995	2995	2995	0
584	20231205	090500	2995	2995	2995	2995	2995	0
585	20231205	090400	2995	2995	2995	2995	2995	0
586	20231205	090300	2995	2995	2995	2995	2995	0
587	20231205	090200	2995	2995	2995	2995	2995	0
588	20231205	090100	2995	2995	2995	2995	2995	0
589	20231205	090000	2995	2995	2995	2995	2995	1