KissMeData/006570/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184700	20573835	2860	2860	2860	2860	17
3	20231214	184600	20573835	2860	2860	2860	2860	0
4	20231214	184500	20573835	2860	2860	2860	2860	0
5	20231214	184400	20573835	2860	2860	2860	2860	0
6	20231214	184300	20573835	2860	2860	2860	2860	0
7	20231214	184200	20573835	2860	2860	2860	2860	0
8	20231214	184100	20573835	2860	2860	2860	2860	0
9	20231214	184000	20573835	2860	2860	2860	2860	0
10	20231214	183900	20573835	2860	2860	2860	2860	0
11	20231214	183800	20573835	2860	2860	2860	2860	0
12	20231214	183700	20573835	2860	2860	2860	2860	0
13	20231214	183600	20573835	2860	2860	2860	2860	0
14	20231214	183500	20573835	2860	2860	2860	2860	0
15	20231214	183400	20573835	2860	2860	2860	2860	0
16	20231214	183300	20573835	2860	2860	2860	2860	0
17	20231214	183200	20573835	2860	2860	2860	2860	0
18	20231214	183100	20573835	2860	2860	2860	2860	0
19	20231214	183000	20573835	2860	2860	2860	2860	0
20	20231214	182900	20573835	2860	2860	2860	2860	0
21	20231214	182800	20573835	2860	2860	2860	2860	0
22	20231214	182700	20573835	2860	2860	2860	2860	0
23	20231214	182600	20573835	2860	2860	2860	2860	0
24	20231214	182500	20573835	2860	2860	2860	2860	0
25	20231214	182400	20573835	2860	2860	2860	2860	0
26	20231214	182300	20573835	2860	2860	2860	2860	0
27	20231214	182200	20573835	2860	2860	2860	2860	0
28	20231214	182100	20573835	2860	2860	2860	2860	0
29	20231214	182000	20573835	2860	2860	2860	2860	0
30	20231214	181900	20573835	2860	2860	2860	2860	0
31	20231214	181800	20573835	2860	2860	2860	2860	0
32	20231214	181700	20573835	2860	2860	2860	2860	17
33	20231214	181600	20573835	2860	2860	2860	2860	0
34	20231214	181500	20573835	2860	2860	2860	2860	0
35	20231214	181400	20573835	2860	2860	2860	2860	0
36	20231214	181300	20573835	2860	2860	2860	2860	0
37	20231214	181200	20573835	2860	2860	2860	2860	0
38	20231214	181100	20573835	2860	2860	2860	2860	0
39	20231214	181000	20573835	2860	2860	2860	2860	0
40	20231214	180900	20573835	2860	2860	2860	2860	0
41	20231214	180800	20573835	2860	2860	2860	2860	0
42	20231214	180700	20573835	2860	2860	2860	2860	0
43	20231214	180600	20573835	2860	2860	2860	2860	0
44	20231214	180500	20573835	2860	2860	2860	2860	0
45	20231214	180400	20573835	2860	2860	2860	2860	0
46	20231214	180300	20573835	2860	2860	2860	2860	0
47	20231214	180200	20573835	2860	2860	2860	2860	0
48	20231214	180100	20573835	2860	2860	2860	2860	0
49	20231214	180000	20573835	2860	2860	2860	2860	0
50	20231214	175900	20573835	2860	2860	2860	2860	0
51	20231214	175800	20573835	2860	2860	2860	2860	0
52	20231214	175700	20573835	2860	2860	2860	2860	0
53	20231214	175600	20573835	2860	2860	2860	2860	0
54	20231214	175500	20573835	2860	2860	2860	2860	0
55	20231214	175400	20573835	2860	2860	2860	2860	0
56	20231214	175300	20573835	2860	2860	2860	2860	0
57	20231214	175200	20573835	2860	2860	2860	2860	0
58	20231214	175100	20573835	2860	2860	2860	2860	0
59	20231214	175000	20573835	2860	2860	2860	2860	0
60	20231214	174900	20573835	2860	2860	2860	2860	0
61	20231214	174800	20573835	2860	2860	2860	2860	0
62	20231214	174700	20573835	2860	2860	2860	2860	17
63	20231214	174600	20573835	2860	2860	2860	2860	0
64	20231214	174500	20573835	2860	2860	2860	2860	0
65	20231214	174400	20573835	2860	2860	2860	2860	0
66	20231214	174300	20573835	2860	2860	2860	2860	0
67	20231214	174200	20573835	2860	2860	2860	2860	0
68	20231214	174100	20573835	2860	2860	2860	2860	0
69	20231214	174000	20573835	2860	2860	2860	2860	0
70	20231214	173900	20573835	2860	2860	2860	2860	0
71	20231214	173800	20573835	2860	2860	2860	2860	0
72	20231214	173700	20573835	2860	2860	2860	2860	0
73	20231214	173600	20573835	2860	2860	2860	2860	0
74	20231214	173500	20573835	2860	2860	2860	2860	0
75	20231214	173400	20573835	2860	2860	2860	2860	0
76	20231214	173300	20573835	2860	2860	2860	2860	0
77	20231214	173200	20573835	2860	2860	2860	2860	0
78	20231214	173100	20573835	2860	2860	2860	2860	0
79	20231214	173000	20573835	2860	2860	2860	2860	0
80	20231214	172900	20573835	2860	2860	2860	2860	0
81	20231214	172800	20573835	2860	2860	2860	2860	0
82	20231214	172700	20573835	2860	2860	2860	2860	0
83	20231214	172600	20573835	2860	2860	2860	2860	0
84	20231214	172500	20573835	2860	2860	2860	2860	0
85	20231214	172400	20573835	2860	2860	2860	2860	0
86	20231214	172300	20573835	2860	2860	2860	2860	0
87	20231214	172200	20573835	2860	2860	2860	2860	0
88	20231214	172100	20573835	2860	2860	2860	2860	0
89	20231214	172000	20573835	2860	2860	2860	2860	0
90	20231214	171900	20573835	2860	2860	2860	2860	0
91	20231214	171800	20573835	2860	2860	2860	2860	0
92	20231214	171700	20573835	2860	2860	2860	2860	17
93	20231214	171600	20573835	2860	2860	2860	2860	0
94	20231214	171500	20573835	2860	2860	2860	2860	0
95	20231214	171400	20573835	2860	2860	2860	2860	0
96	20231214	171300	20573835	2860	2860	2860	2860	0
97	20231214	171200	20573835	2860	2860	2860	2860	0
98	20231214	171100	20573835	2860	2860	2860	2860	0
99	20231214	171000	20573835	2860	2860	2860	2860	0
100	20231214	170900	20573835	2860	2860	2860	2860	0
101	20231214	170800	20573835	2860	2860	2860	2860	0
102	20231214	170700	20573835	2860	2860	2860	2860	0
103	20231214	170600	20573835	2860	2860	2860	2860	0
104	20231214	170500	20573835	2860	2860	2860	2860	0
105	20231214	170400	20573835	2860	2860	2860	2860	0
106	20231214	170300	20573835	2860	2860	2860	2860	0
107	20231214	170200	20573835	2860	2860	2860	2860	0
108	20231214	170100	20573835	2860	2860	2860	2860	0
109	20231214	170000	20573835	2860	2860	2860	2860	0
110	20231214	165900	20573835	2860	2860	2860	2860	0
111	20231214	165800	20573835	2860	2860	2860	2860	0
112	20231214	165700	20573835	2860	2860	2860	2860	0
113	20231214	165600	20573835	2860	2860	2860	2860	0
114	20231214	165500	20573835	2860	2860	2860	2860	0
115	20231214	165400	20573835	2860	2860	2860	2860	0
116	20231214	165300	20573835	2860	2860	2860	2860	0
117	20231214	165200	20573835	2860	2860	2860	2860	0
118	20231214	165100	20573835	2860	2860	2860	2860	0
119	20231214	165000	20573835	2860	2860	2860	2860	0
120	20231214	164900	20573835	2860	2860	2860	2860	0
121	20231214	164800	20573835	2860	2860	2860	2860	0
122	20231214	164700	20573835	2860	2860	2860	2860	17
123	20231214	164600	20573835	2860	2860	2860	2860	0
124	20231214	164500	20573835	2860	2860	2860	2860	0
125	20231214	164400	20573835	2860	2860	2860	2860	0
126	20231214	164300	20573835	2860	2860	2860	2860	0
127	20231214	164200	20573835	2860	2860	2860	2860	0
128	20231214	164100	20573835	2860	2860	2860	2860	0
129	20231214	164000	20573835	2860	2860	2860	2860	0
130	20231214	163900	20573835	2860	2860	2860	2860	0
131	20231214	163800	20573835	2860	2860	2860	2860	0
132	20231214	163700	20573835	2860	2860	2860	2860	0
133	20231214	163600	20573835	2860	2860	2860	2860	0
134	20231214	163500	20573835	2860	2860	2860	2860	0
135	20231214	163400	20573835	2860	2860	2860	2860	0
136	20231214	163300	20573835	2860	2860	2860	2860	0
137	20231214	163200	20573835	2860	2860	2860	2860	0
138	20231214	163100	20573835	2860	2860	2860	2860	0
139	20231214	163000	20573835	2860	2860	2860	2860	0
140	20231214	162900	20573835	2860	2860	2860	2860	0
141	20231214	162800	20573835	2860	2860	2860	2860	0
142	20231214	162700	20573835	2860	2860	2860	2860	0
143	20231214	162600	20573835	2860	2860	2860	2860	0
144	20231214	162500	20573835	2860	2860	2860	2860	0
145	20231214	162400	20573835	2860	2860	2860	2860	0
146	20231214	162300	20573835	2860	2860	2860	2860	0
147	20231214	162200	20573835	2860	2860	2860	2860	0
148	20231214	162100	20573835	2860	2860	2860	2860	0
149	20231214	162000	20573835	2860	2860	2860	2860	0
150	20231214	161900	20573835	2860	2860	2860	2860	0
151	20231214	161800	20573835	2860	2860	2860	2860	0
152	20231214	161700	20573835	2860	2860	2860	2860	17
153	20231214	161600	20573835	2860	2860	2860	2860	0
154	20231214	161500	20573835	2860	2860	2860	2860	0
155	20231214	161400	20573835	2860	2860	2860	2860	0
156	20231214	161300	20573835	2860	2860	2860	2860	0
157	20231214	161200	20573835	2860	2860	2860	2860	0
158	20231214	161100	20573835	2860	2860	2860	2860	0
159	20231214	161000	20573835	2860	2860	2860	2860	0
160	20231214	160900	20573835	2860	2860	2860	2860	0
161	20231214	160800	20573835	2860	2860	2860	2860	0
162	20231214	160700	20573835	2860	2860	2860	2860	0
163	20231214	160600	20573835	2860	2860	2860	2860	0
164	20231214	160500	20573835	2860	2860	2860	2860	0
165	20231214	160400	20573835	2860	2860	2860	2860	0
166	20231214	160300	20573835	2860	2860	2860	2860	0
167	20231214	160200	20573835	2860	2860	2860	2860	0
168	20231214	160100	20573835	2860	2860	2860	2860	0
169	20231214	160000	20573835	2860	2860	2860	2860	0
170	20231214	155900	20573835	2860	2860	2860	2860	0
171	20231214	155800	20573835	2860	2860	2860	2860	0
172	20231214	155700	20573835	2860	2860	2860	2860	0
173	20231214	155600	20573835	2860	2860	2860	2860	0
174	20231214	155500	20573835	2860	2860	2860	2860	0
175	20231214	155400	20573835	2860	2860	2860	2860	0
176	20231214	155300	20573835	2860	2860	2860	2860	0
177	20231214	155200	20573835	2860	2860	2860	2860	0
178	20231214	155100	20573835	2860	2860	2860	2860	0
179	20231214	155000	20573835	2860	2860	2860	2860	0
180	20231214	154900	20573835	2860	2860	2860	2860	0
181	20231214	154800	20573835	2860	2860	2860	2860	0
182	20231214	154700	20573835	2860	2860	2860	2860	17
183	20231214	154600	20573835	2860	2860	2860	2860	0
184	20231214	154500	20573835	2860	2860	2860	2860	0
185	20231214	154400	20573835	2860	2860	2860	2860	0
186	20231214	154300	20573835	2860	2860	2860	2860	0
187	20231214	154200	20573835	2860	2860	2860	2860	0
188	20231214	154100	20573835	2860	2860	2860	2860	0
189	20231214	154000	20573835	2860	2860	2860	2860	0
190	20231214	153900	20573835	2860	2860	2860	2860	0
191	20231214	153800	20573835	2860	2860	2860	2860	0
192	20231214	153700	20573835	2860	2860	2860	2860	0
193	20231214	153600	20573835	2860	2860	2860	2860	0
194	20231214	153500	20573835	2860	2860	2860	2860	0
195	20231214	153400	20573835	2860	2860	2860	2860	0
196	20231214	153300	20573835	2860	2860	2860	2860	0
197	20231214	153200	20573835	2860	2860	2860	2860	0
198	20231214	153100	20573835	2860	2860	2860	2860	0
199	20231214	153000	20573835	2860	2860	2860	2860	17
200	20231214	152900	20525215	2825	2825	2825	2825	0
201	20231214	152800	20525215	2825	2825	2825	2825	0
202	20231214	152700	20525215	2825	2825	2825	2825	0
203	20231214	152600	20525215	2825	2825	2825	2825	0
204	20231214	152500	20525215	2825	2825	2825	2825	0
205	20231214	152400	20525215	2825	2825	2825	2825	0
206	20231214	152300	20525215	2825	2825	2825	2825	0
207	20231214	152200	20525215	2825	2825	2825	2825	0
208	20231214	152100	20525215	2825	2825	2825	2825	0
209	20231214	152000	20525215	2825	2825	2825	2825	0
210	20231214	151900	20525215	2825	2840	2840	2825	589
211	20231214	151800	18859835	2860	2860	2860	2860	0
212	20231214	151700	18859835	2860	2860	2860	2860	0
213	20231214	151600	18859835	2860	2860	2860	2860	0
214	20231214	151500	18859835	2860	2860	2860	2860	0
215	20231214	151400	18859835	2860	2850	2860	2850	10
216	20231214	151300	18831310	2850	2850	2850	2850	10
217	20231214	151200	18802810	2835	2835	2835	2835	0
218	20231214	151100	18802810	2835	2835	2835	2835	0
219	20231214	151000	18802810	2835	2835	2835	2835	0
220	20231214	150900	18802810	2835	2835	2835	2835	0
221	20231214	150800	18802810	2835	2835	2835	2835	0
222	20231214	150700	18802810	2835	2835	2835	2835	0
223	20231214	150600	18802810	2835	2835	2835	2835	0
224	20231214	150500	18802810	2835	2835	2835	2835	0
225	20231214	150400	18802810	2835	2835	2835	2835	0
226	20231214	150300	18802810	2835	2835	2835	2835	0
227	20231214	150200	18802810	2835	2835	2835	2835	0
228	20231214	150100	18802810	2835	2835	2835	2835	0
229	20231214	150000	18802810	2835	2835	2835	2835	0
230	20231214	145900	18802810	2835	2835	2835	2835	0
231	20231214	145800	18802810	2835	2835	2835	2835	0
232	20231214	145700	18802810	2835	2835	2835	2835	0
233	20231214	145600	18802810	2835	2835	2835	2835	0
234	20231214	145500	18802810	2835	2835	2835	2835	0
235	20231214	145400	18802810	2835	2835	2835	2835	0
236	20231214	145300	18802810	2835	2835	2835	2835	0
237	20231214	145200	18802810	2835	2835	2835	2835	0
238	20231214	145100	18802810	2835	2835	2835	2835	0
239	20231214	145000	18802810	2835	2835	2835	2835	0
240	20231214	144900	18802810	2835	2835	2835	2835	0
241	20231214	144800	18802810	2835	2835	2835	2835	0
242	20231214	144700	18802810	2835	2835	2835	2835	5
243	20231214	144600	18788635	2835	2835	2835	2835	0
244	20231214	144500	18788635	2835	2835	2835	2835	0
245	20231214	144400	18788635	2835	2835	2835	2835	1
246	20231214	144300	18785800	2835	2835	2835	2835	0
247	20231214	144200	18785800	2835	2835	2835	2835	0
248	20231214	144100	18785800	2835	2835	2835	2835	1
249	20231214	144000	18782965	2835	2835	2835	2835	1
250	20231214	143900	18780130	2835	2835	2835	2835	1
251	20231214	143800	18777295	2835	2835	2835	2835	87
252	20231214	143700	18530650	2835	2835	2835	2835	0
253	20231214	143600	18530650	2835	2835	2835	2835	0
254	20231214	143500	18530650	2835	2835	2835	2835	0
255	20231214	143400	18530650	2835	2835	2835	2835	0
256	20231214	143300	18530650	2835	2835	2835	2835	0
257	20231214	143200	18530650	2835	2835	2835	2835	0
258	20231214	143100	18530650	2835	2835	2835	2835	0
259	20231214	143000	18530650	2835	2835	2835	2835	0
260	20231214	142900	18530650	2835	2835	2835	2835	0
261	20231214	142800	18530650	2835	2835	2835	2835	0
262	20231214	142700	18530650	2835	2835	2835	2835	0
263	20231214	142600	18530650	2835	2835	2835	2835	0
264	20231214	142500	18530650	2835	2835	2835	2835	0
265	20231214	142400	18530650	2835	2835	2835	2835	0
266	20231214	142300	18530650	2835	2835	2835	2835	0
267	20231214	142200	18530650	2835	2835	2835	2835	0
268	20231214	142100	18530650	2835	2840	2840	2835	123
269	20231214	142000	18181430	2865	2865	2865	2865	0
270	20231214	141900	18181430	2865	2865	2865	2865	0
271	20231214	141800	18181430	2865	2865	2865	2865	0
272	20231214	141700	18181430	2865	2865	2865	2865	0
273	20231214	141600	18181430	2865	2865	2865	2865	0
274	20231214	141500	18181430	2865	2865	2865	2865	0
275	20231214	141400	18181430	2865	2865	2865	2865	0
276	20231214	141300	18181430	2865	2865	2865	2865	0
277	20231214	141200	18181430	2865	2865	2865	2865	0
278	20231214	141100	18181430	2865	2865	2865	2865	0
279	20231214	141000	18181430	2865	2865	2865	2865	0
280	20231214	140900	18181430	2865	2865	2865	2865	0
281	20231214	140800	18181430	2865	2865	2865	2865	0
282	20231214	140700	18181430	2865	2865	2865	2865	0
283	20231214	140600	18181430	2865	2865	2865	2865	0
284	20231214	140500	18181430	2865	2865	2865	2865	0
285	20231214	140400	18181430	2865	2865	2865	2865	0
286	20231214	140300	18181430	2865	2865	2865	2865	0
287	20231214	140200	18181430	2865	2865	2865	2865	0
288	20231214	140100	18181430	2865	2865	2865	2865	0
289	20231214	140000	18181430	2865	2865	2865	2865	0
290	20231214	135900	18181430	2865	2865	2865	2865	0
291	20231214	135800	18181430	2865	2865	2865	2865	0
292	20231214	135700	18181430	2865	2865	2865	2865	0
293	20231214	135600	18181430	2865	2865	2865	2865	0
294	20231214	135500	18181430	2865	2865	2865	2865	0
295	20231214	135400	18181430	2865	2865	2865	2865	0
296	20231214	135300	18181430	2865	2865	2865	2865	0
297	20231214	135200	18181430	2865	2865	2865	2865	0
298	20231214	135100	18181430	2865	2865	2865	2865	0
299	20231214	135000	18181430	2865	2865	2865	2865	0
300	20231214	134900	18181430	2865	2865	2865	2865	0
301	20231214	134800	18181430	2865	2865	2865	2865	30
302	20231214	134700	18095480	2865	2845	2865	2840	100
303	20231214	134600	17810090	2865	2865	2865	2865	0
304	20231214	134500	17810090	2865	2865	2865	2865	0
305	20231214	134400	17810090	2865	2865	2865	2865	0
306	20231214	134300	17810090	2865	2865	2865	2865	0
307	20231214	134200	17810090	2865	2865	2865	2865	0
308	20231214	134100	17810090	2865	2865	2865	2865	0
309	20231214	134000	17810090	2865	2865	2865	2865	0
310	20231214	133900	17810090	2865	2865	2865	2865	0
311	20231214	133800	17810090	2865	2865	2865	2865	0
312	20231214	133700	17810090	2865	2865	2865	2865	0
313	20231214	133600	17810090	2865	2865	2865	2865	0
314	20231214	133500	17810090	2865	2865	2865	2865	0
315	20231214	133400	17810090	2865	2865	2865	2865	0
316	20231214	133300	17810090	2865	2865	2865	2865	0
317	20231214	133200	17810090	2865	2865	2865	2865	0
318	20231214	133100	17810090	2865	2865	2865	2865	0
319	20231214	133000	17810090	2865	2865	2865	2865	0
320	20231214	132900	17810090	2865	2865	2865	2865	0
321	20231214	132800	17810090	2865	2865	2865	2865	0
322	20231214	132700	17810090	2865	2865	2865	2865	0
323	20231214	132600	17810090	2865	2865	2865	2865	0
324	20231214	132500	17810090	2865	2865	2865	2865	0
325	20231214	132400	17810090	2865	2865	2865	2865	0
326	20231214	132300	17810090	2865	2865	2865	2865	0
327	20231214	132200	17810090	2865	2865	2865	2865	0
328	20231214	132100	17810090	2865	2865	2865	2865	0
329	20231214	132000	17810090	2865	2865	2865	2865	0
330	20231214	131900	17810090	2865	2865	2865	2865	0
331	20231214	131800	17810090	2865	2865	2865	2865	0
332	20231214	131700	17810090	2865	2865	2865	2865	0
333	20231214	131600	17810090	2865	2865	2865	2865	50
334	20231214	131500	17666840	2865	2865	2865	2865	0
335	20231214	131400	17666840	2865	2865	2865	2865	0
336	20231214	131300	17666840	2865	2865	2865	2865	0
337	20231214	131200	17666840	2865	2865	2865	2865	0
338	20231214	131100	17666840	2865	2865	2865	2865	0
339	20231214	131000	17666840	2865	2865	2865	2865	0
340	20231214	130900	17666840	2865	2865	2865	2865	0
341	20231214	130800	17666840	2865	2865	2865	2865	0
342	20231214	130700	17666840	2865	2850	2865	2850	2
343	20231214	130600	17661125	2850	2850	2850	2850	0
344	20231214	130500	17661125	2850	2850	2850	2850	0
345	20231214	130400	17661125	2850	2850	2850	2850	0
346	20231214	130300	17661125	2850	2850	2850	2850	0
347	20231214	130200	17661125	2850	2850	2850	2850	0
348	20231214	130100	17661125	2850	2850	2850	2850	0
349	20231214	130000	17661125	2850	2850	2850	2850	0
350	20231214	125900	17661125	2850	2850	2850	2850	0
351	20231214	125800	17661125	2850	2850	2850	2850	33
352	20231214	125700	17567075	2865	2865	2865	2865	0
353	20231214	125600	17567075	2865	2865	2865	2865	0
354	20231214	125500	17567075	2865	2865	2865	2865	0
355	20231214	125400	17567075	2865	2865	2865	2865	0
356	20231214	125300	17567075	2865	2865	2865	2865	0
357	20231214	125200	17567075	2865	2865	2865	2865	0
358	20231214	125100	17567075	2865	2865	2865	2865	0
359	20231214	125000	17567075	2865	2865	2865	2865	0
360	20231214	124900	17567075	2865	2865	2865	2865	0
361	20231214	124800	17567075	2865	2865	2865	2865	0
362	20231214	124700	17567075	2865	2865	2865	2865	0
363	20231214	124600	17567075	2865	2865	2865	2865	0
364	20231214	124500	17567075	2865	2865	2865	2865	0
365	20231214	124400	17567075	2865	2865	2865	2865	0
366	20231214	124300	17567075	2865	2865	2865	2865	0
367	20231214	124200	17567075	2865	2865	2865	2865	0
368	20231214	124100	17567075	2865	2865	2865	2865	0
369	20231214	124000	17567075	2865	2865	2865	2865	0
370	20231214	123900	17567075	2865	2865	2865	2865	0
371	20231214	123800	17567075	2865	2865	2865	2865	0
372	20231214	123700	17567075	2865	2865	2865	2865	0
373	20231214	123600	17567075	2865	2865	2865	2865	0
374	20231214	123500	17567075	2865	2865	2865	2865	0
375	20231214	123400	17567075	2865	2865	2865	2865	0
376	20231214	123300	17567075	2865	2865	2865	2865	0
377	20231214	123200	17567075	2865	2865	2865	2865	0
378	20231214	123100	17567075	2865	2865	2865	2865	0
379	20231214	123000	17567075	2865	2865	2865	2865	0
380	20231214	122900	17567075	2865	2855	2865	2855	104
381	20231214	122800	17269415	2855	2855	2855	2855	0
382	20231214	122700	17269415	2855	2855	2855	2855	0
383	20231214	122600	17269415	2855	2855	2855	2855	2
384	20231214	122500	17263705	2850	2850	2850	2850	0
385	20231214	122400	17263705	2850	2850	2850	2850	0
386	20231214	122300	17263705	2850	2850	2850	2850	0
387	20231214	122200	17263705	2850	2850	2850	2850	0
388	20231214	122100	17263705	2850	2850	2850	2850	0
389	20231214	122000	17263705	2850	2850	2850	2850	0
390	20231214	121900	17263705	2850	2850	2850	2850	0
391	20231214	121800	17263705	2850	2850	2850	2850	0
392	20231214	121700	17263705	2850	2850	2850	2850	0
393	20231214	121600	17263705	2850	2850	2850	2850	0
394	20231214	121500	17263705	2850	2850	2850	2850	0
395	20231214	121400	17263705	2850	2850	2850	2850	0
396	20231214	121300	17263705	2850	2850	2850	2850	0
397	20231214	121200	17263705	2850	2850	2850	2850	0
398	20231214	121100	17263705	2850	2850	2850	2850	0
399	20231214	121000	17263705	2850	2850	2850	2850	0
400	20231214	120900	17263705	2850	2855	2855	2850	194
401	20231214	120800	16709840	2855	2855	2855	2855	0
402	20231214	120700	16709840	2855	2855	2855	2855	0
403	20231214	120600	16709840	2855	2855	2855	2855	0
404	20231214	120500	16709840	2855	2855	2855	2855	54
405	20231214	120400	16555670	2855	2855	2855	2855	0
406	20231214	120300	16555670	2855	2855	2855	2855	0
407	20231214	120200	16555670	2855	2855	2855	2855	0
408	20231214	120100	16555670	2855	2855	2855	2855	0
409	20231214	120000	16555670	2855	2855	2855	2855	0
410	20231214	115900	16555670	2855	2855	2855	2855	0
411	20231214	115800	16555670	2855	2855	2855	2855	0
412	20231214	115700	16555670	2855	2855	2855	2855	0
413	20231214	115600	16555670	2855	2855	2855	2855	0
414	20231214	115500	16555670	2855	2855	2855	2855	0
415	20231214	115400	16555670	2855	2855	2855	2855	0
416	20231214	115300	16555670	2855	2855	2855	2855	0
417	20231214	115200	16555670	2855	2855	2855	2855	1
418	20231214	115100	16552815	2850	2850	2850	2850	0
419	20231214	115000	16552815	2850	2850	2850	2850	21
420	20231214	114900	16492965	2855	2855	2855	2855	0
421	20231214	114800	16492965	2855	2855	2855	2855	0
422	20231214	114700	16492965	2855	2855	2855	2855	0
423	20231214	114600	16492965	2855	2855	2855	2855	0
424	20231214	114500	16492965	2855	2855	2855	2855	0
425	20231214	114400	16492965	2855	2855	2855	2855	0
426	20231214	114300	16492965	2855	2855	2855	2855	0
427	20231214	114200	16492965	2855	2855	2855	2855	0
428	20231214	114100	16492965	2855	2855	2855	2855	0
429	20231214	114000	16492965	2855	2855	2855	2855	0
430	20231214	113900	16492965	2855	2855	2855	2855	1
431	20231214	113800	16490110	2850	2850	2850	2850	0
432	20231214	113700	16490110	2850	2850	2850	2850	0
433	20231214	113600	16490110	2850	2850	2850	2850	0
434	20231214	113500	16490110	2850	2850	2850	2850	0
435	20231214	113400	16490110	2850	2850	2850	2850	0
436	20231214	113300	16490110	2850	2850	2850	2850	0
437	20231214	113200	16490110	2850	2850	2850	2850	0
438	20231214	113100	16490110	2850	2850	2850	2850	0
439	20231214	113000	16490110	2850	2850	2850	2850	0
440	20231214	112900	16490110	2850	2850	2850	2850	0
441	20231214	112800	16490110	2850	2850	2850	2850	0
442	20231214	112700	16490110	2850	2850	2850	2850	12
443	20231214	112600	16455910	2850	2850	2850	2850	0
444	20231214	112500	16455910	2850	2850	2850	2850	0
445	20231214	112400	16455910	2850	2850	2850	2850	0
446	20231214	112300	16455910	2850	2850	2850	2850	0
447	20231214	112200	16455910	2850	2850	2850	2850	0
448	20231214	112100	16455910	2850	2850	2850	2850	0
449	20231214	112000	16455910	2850	2850	2850	2850	5
450	20231214	111900	16441660	2845	2845	2845	2845	0
451	20231214	111800	16441660	2845	2845	2845	2845	0
452	20231214	111700	16441660	2845	2845	2845	2845	0
453	20231214	111600	16441660	2845	2845	2845	2845	0
454	20231214	111500	16441660	2845	2845	2845	2845	0
455	20231214	111400	16441660	2845	2845	2845	2845	0
456	20231214	111300	16441660	2845	2845	2845	2845	0
457	20231214	111200	16441660	2845	2845	2845	2845	0
458	20231214	111100	16441660	2845	2845	2845	2845	0
459	20231214	111000	16441660	2845	2845	2845	2845	0
460	20231214	110900	16441660	2845	2845	2845	2845	0
461	20231214	110800	16441660	2845	2845	2845	2845	0
462	20231214	110700	16441660	2845	2845	2845	2845	0
463	20231214	110600	16441660	2845	2845	2845	2845	0
464	20231214	110500	16441660	2845	2845	2845	2845	0
465	20231214	110400	16441660	2845	2845	2845	2845	0
466	20231214	110300	16441660	2845	2845	2845	2845	0
467	20231214	110200	16441660	2845	2845	2845	2845	0
468	20231214	110100	16441660	2845	2845	2845	2845	0
469	20231214	110000	16441660	2845	2845	2845	2845	0
470	20231214	105900	16441660	2845	2845	2845	2845	0
471	20231214	105800	16441660	2845	2845	2845	2845	24
472	20231214	105700	16373380	2845	2850	2850	2845	4126
473	20231214	105600	4634075	2850	2850	2850	2850	0
474	20231214	105500	4634075	2850	2850	2850	2850	0
475	20231214	105400	4634075	2850	2850	2850	2850	1
476	20231214	105300	4631225	2850	2850	2850	2850	0
477	20231214	105200	4631225	2850	2850	2850	2850	0
478	20231214	105100	4631225	2850	2850	2850	2850	0
479	20231214	105000	4631225	2850	2850	2850	2850	0
480	20231214	104900	4631225	2850	2850	2850	2850	0
481	20231214	104800	4631225	2850	2850	2850	2850	0
482	20231214	104700	4631225	2850	2850	2850	2850	0
483	20231214	104600	4631225	2850	2850	2850	2850	0
484	20231214	104500	4631225	2850	2850	2850	2850	0
485	20231214	104400	4631225	2850	2850	2850	2850	0
486	20231214	104300	4631225	2850	2865	2885	2850	12
487	20231214	104200	4596975	2845	2845	2845	2845	0
488	20231214	104100	4596975	2845	2845	2845	2845	0
489	20231214	104000	4596975	2845	2845	2845	2845	0
490	20231214	103900	4596975	2845	2845	2845	2845	0
491	20231214	103800	4596975	2845	2845	2845	2845	0
492	20231214	103700	4596975	2845	2845	2845	2845	0
493	20231214	103600	4596975	2845	2845	2845	2845	0
494	20231214	103500	4596975	2845	2845	2845	2845	0
495	20231214	103400	4596975	2845	2845	2845	2845	0
496	20231214	103300	4596975	2845	2845	2845	2845	0
497	20231214	103200	4596975	2845	2845	2845	2845	0
498	20231214	103100	4596975	2845	2845	2845	2845	0
499	20231214	103000	4596975	2845	2845	2845	2845	0
500	20231214	102900	4596975	2845	2845	2845	2845	42
501	20231214	102800	4477485	2845	2845	2845	2845	0
502	20231214	102700	4477485	2845	2845	2845	2845	0
503	20231214	102600	4477485	2845	2840	2845	2840	2
504	20231214	102500	4471800	2845	2845	2845	2845	0
505	20231214	102400	4471800	2845	2845	2845	2845	18
506	20231214	102300	4420590	2900	2900	2900	2900	0
507	20231214	102200	4420590	2900	2900	2900	2900	0
508	20231214	102100	4420590	2900	2900	2900	2900	0
509	20231214	102000	4420590	2900	2900	2900	2900	0
510	20231214	101900	4420590	2900	2900	2900	2900	0
511	20231214	101800	4420590	2900	2900	2900	2900	0
512	20231214	101700	4420590	2900	2900	2900	2900	0
513	20231214	101600	4420590	2900	2900	2900	2900	0
514	20231214	101500	4420590	2900	2900	2900	2900	0
515	20231214	101400	4420590	2900	2900	2900	2900	0
516	20231214	101300	4420590	2900	2900	2900	2900	0
517	20231214	101200	4420590	2900	2900	2900	2900	0
518	20231214	101100	4420590	2900	2900	2900	2900	0
519	20231214	101000	4420590	2900	2900	2900	2900	0
520	20231214	100900	4420590	2900	2900	2900	2900	0
521	20231214	100800	4420590	2900	2900	2900	2900	0
522	20231214	100700	4420590	2900	2900	2900	2900	0
523	20231214	100600	4420590	2900	2900	2900	2900	0
524	20231214	100500	4420590	2900	2900	2900	2900	0
525	20231214	100400	4420590	2900	2900	2900	2900	0
526	20231214	100300	4420590	2900	2900	2900	2900	0
527	20231214	100200	4420590	2900	2900	2900	2900	0
528	20231214	100100	4420590	2900	2900	2900	2900	0
529	20231214	100000	4420590	2900	2900	2900	2900	0
530	20231214	095900	4420590	2900	2900	2900	2900	0
531	20231214	095800	4420590	2900	2900	2900	2900	0
532	20231214	095700	4420590	2900	2900	2900	2900	0
533	20231214	095600	4420590	2900	2900	2900	2900	0
534	20231214	095500	4420590	2900	2900	2900	2900	0
535	20231214	095400	4420590	2900	2900	2900	2900	0
536	20231214	095300	4420590	2900	2900	2900	2900	1
537	20231214	095200	4417690	2895	2895	2895	2895	0
538	20231214	095100	4417690	2895	2895	2895	2895	0
539	20231214	095000	4417690	2895	2895	2895	2895	0
540	20231214	094900	4417690	2895	2895	2895	2895	0
541	20231214	094800	4417690	2895	2890	2900	2840	124
542	20231214	094700	4064460	2890	2870	2890	2870	14
543	20231214	094600	4024180	2870	2870	2870	2870	0
544	20231214	094500	4024180	2870	2870	2870	2870	0
545	20231214	094400	4024180	2870	2870	2870	2870	0
546	20231214	094300	4024180	2870	2870	2870	2870	0
547	20231214	094200	4024180	2870	2870	2870	2870	0
548	20231214	094100	4024180	2870	2870	2870	2870	0
549	20231214	094000	4024180	2870	2870	2870	2870	1
550	20231214	093900	4021310	2930	2930	2930	2930	0
551	20231214	093800	4021310	2930	2930	2930	2930	0
552	20231214	093700	4021310	2930	2930	2930	2930	0
553	20231214	093600	4021310	2930	2930	2930	2930	0
554	20231214	093500	4021310	2930	2930	2930	2930	0
555	20231214	093400	4021310	2930	2930	2930	2930	0
556	20231214	093300	4021310	2930	2930	2930	2930	0
557	20231214	093200	4021310	2930	2855	2930	2855	135
558	20231214	093100	3635585	2855	2845	2855	2845	1070
559	20231214	093000	580885	2855	2855	2855	2855	0
560	20231214	092900	580885	2855	2855	2855	2855	0
561	20231214	092800	580885	2855	2855	2855	2850	150
562	20231214	092700	152695	2855	2855	2855	2855	0
563	20231214	092600	152695	2855	2855	2855	2855	0
564	20231214	092500	152695	2855	2855	2855	2855	0
565	20231214	092400	152695	2855	2855	2855	2855	0
566	20231214	092300	152695	2855	2855	2855	2855	0
567	20231214	092200	152695	2855	2855	2855	2855	0
568	20231214	092100	152695	2855	2855	2855	2855	0
569	20231214	092000	152695	2855	2855	2855	2855	0
570	20231214	091900	152695	2855	2855	2855	2855	0
571	20231214	091800	152695	2855	2855	2855	2855	0
572	20231214	091700	152695	2855	2855	2855	2855	0
573	20231214	091600	152695	2855	2840	2855	2840	5
574	20231214	091500	138460	2835	2835	2835	2835	0
575	20231214	091400	138460	2835	2835	2835	2835	0
576	20231214	091300	138460	2835	2835	2835	2835	0
577	20231214	091200	138460	2835	2835	2835	2835	0
578	20231214	091100	138460	2835	2835	2835	2835	0
579	20231214	091000	138460	2835	2835	2835	2835	0
580	20231214	090900	138460	2835	2835	2835	2835	0
581	20231214	090800	138460	2835	2835	2835	2835	0
582	20231214	090700	138460	2835	2835	2835	2835	0
583	20231214	090600	138460	2835	2835	2835	2835	0
584	20231214	090500	138460	2835	2835	2835	2835	0
585	20231214	090400	138460	2835	2835	2835	2835	0
586	20231214	090300	138460	2835	2835	2835	2835	0
587	20231214	090200	138460	2835	2835	2835	2835	2
588	20231214	090100	132790	2830	2830	2830	2830	3
589	20231214	090000	124300	2825	2825	2825	2825	44