KissMeData/006570/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184700	2653600	2985	2985	2985	2985	18
3	20231207	184600	2653600	2985	2985	2985	2985	0
4	20231207	184500	2653600	2985	2985	2985	2985	0
5	20231207	184400	2653600	2985	2985	2985	2985	0
6	20231207	184300	2653600	2985	2985	2985	2985	0
7	20231207	184200	2653600	2985	2985	2985	2985	0
8	20231207	184100	2653600	2985	2985	2985	2985	0
9	20231207	184000	2653600	2985	2985	2985	2985	0
10	20231207	183900	2653600	2985	2985	2985	2985	0
11	20231207	183800	2653600	2985	2985	2985	2985	0
12	20231207	183700	2653600	2985	2985	2985	2985	0
13	20231207	183600	2653600	2985	2985	2985	2985	0
14	20231207	183500	2653600	2985	2985	2985	2985	0
15	20231207	183400	2653600	2985	2985	2985	2985	0
16	20231207	183300	2653600	2985	2985	2985	2985	0
17	20231207	183200	2653600	2985	2985	2985	2985	0
18	20231207	183100	2653600	2985	2985	2985	2985	0
19	20231207	183000	2653600	2985	2985	2985	2985	0
20	20231207	182900	2653600	2985	2985	2985	2985	0
21	20231207	182800	2653600	2985	2985	2985	2985	0
22	20231207	182700	2653600	2985	2985	2985	2985	0
23	20231207	182600	2653600	2985	2985	2985	2985	0
24	20231207	182500	2653600	2985	2985	2985	2985	0
25	20231207	182400	2653600	2985	2985	2985	2985	0
26	20231207	182300	2653600	2985	2985	2985	2985	0
27	20231207	182200	2653600	2985	2985	2985	2985	0
28	20231207	182100	2653600	2985	2985	2985	2985	0
29	20231207	182000	2653600	2985	2985	2985	2985	0
30	20231207	181900	2653600	2985	2985	2985	2985	0
31	20231207	181800	2653600	2985	2985	2985	2985	0
32	20231207	181700	2653600	2985	2985	2985	2985	18
33	20231207	181600	2653600	2985	2985	2985	2985	0
34	20231207	181500	2653600	2985	2985	2985	2985	0
35	20231207	181400	2653600	2985	2985	2985	2985	0
36	20231207	181300	2653600	2985	2985	2985	2985	0
37	20231207	181200	2653600	2985	2985	2985	2985	0
38	20231207	181100	2653600	2985	2985	2985	2985	0
39	20231207	181000	2653600	2985	2985	2985	2985	0
40	20231207	180900	2653600	2985	2985	2985	2985	0
41	20231207	180800	2653600	2985	2985	2985	2985	0
42	20231207	180700	2653600	2985	2985	2985	2985	0
43	20231207	180600	2653600	2985	2985	2985	2985	0
44	20231207	180500	2653600	2985	2985	2985	2985	0
45	20231207	180400	2653600	2985	2985	2985	2985	0
46	20231207	180300	2653600	2985	2985	2985	2985	0
47	20231207	180200	2653600	2985	2985	2985	2985	0
48	20231207	180100	2653600	2985	2985	2985	2985	0
49	20231207	180000	2653600	2985	2985	2985	2985	0
50	20231207	175900	2653600	2985	2985	2985	2985	0
51	20231207	175800	2653600	2985	2985	2985	2985	0
52	20231207	175700	2653600	2985	2985	2985	2985	0
53	20231207	175600	2653600	2985	2985	2985	2985	0
54	20231207	175500	2653600	2985	2985	2985	2985	0
55	20231207	175400	2653600	2985	2985	2985	2985	0
56	20231207	175300	2653600	2985	2985	2985	2985	0
57	20231207	175200	2653600	2985	2985	2985	2985	0
58	20231207	175100	2653600	2985	2985	2985	2985	0
59	20231207	175000	2653600	2985	2985	2985	2985	0
60	20231207	174900	2653600	2985	2985	2985	2985	0
61	20231207	174800	2653600	2985	2985	2985	2985	0
62	20231207	174700	2653600	2985	2985	2985	2985	18
63	20231207	174600	2653600	2985	2985	2985	2985	0
64	20231207	174500	2653600	2985	2985	2985	2985	0
65	20231207	174400	2653600	2985	2985	2985	2985	0
66	20231207	174300	2653600	2985	2985	2985	2985	0
67	20231207	174200	2653600	2985	2985	2985	2985	0
68	20231207	174100	2653600	2985	2985	2985	2985	0
69	20231207	174000	2653600	2985	2985	2985	2985	0
70	20231207	173900	2653600	2985	2985	2985	2985	0
71	20231207	173800	2653600	2985	2985	2985	2985	0
72	20231207	173700	2653600	2985	2985	2985	2985	0
73	20231207	173600	2653600	2985	2985	2985	2985	0
74	20231207	173500	2653600	2985	2985	2985	2985	0
75	20231207	173400	2653600	2985	2985	2985	2985	0
76	20231207	173300	2653600	2985	2985	2985	2985	0
77	20231207	173200	2653600	2985	2985	2985	2985	0
78	20231207	173100	2653600	2985	2985	2985	2985	0
79	20231207	173000	2653600	2985	2985	2985	2985	0
80	20231207	172900	2653600	2985	2985	2985	2985	0
81	20231207	172800	2653600	2985	2985	2985	2985	0
82	20231207	172700	2653600	2985	2985	2985	2985	0
83	20231207	172600	2653600	2985	2985	2985	2985	0
84	20231207	172500	2653600	2985	2985	2985	2985	0
85	20231207	172400	2653600	2985	2985	2985	2985	0
86	20231207	172300	2653600	2985	2985	2985	2985	0
87	20231207	172200	2653600	2985	2985	2985	2985	0
88	20231207	172100	2653600	2985	2985	2985	2985	0
89	20231207	172000	2653600	2985	2985	2985	2985	0
90	20231207	171900	2653600	2985	2985	2985	2985	0
91	20231207	171800	2653600	2985	2985	2985	2985	0
92	20231207	171700	2653600	2985	2985	2985	2985	18
93	20231207	171600	2653600	2985	2985	2985	2985	0
94	20231207	171500	2653600	2985	2985	2985	2985	0
95	20231207	171400	2653600	2985	2985	2985	2985	0
96	20231207	171300	2653600	2985	2985	2985	2985	0
97	20231207	171200	2653600	2985	2985	2985	2985	0
98	20231207	171100	2653600	2985	2985	2985	2985	0
99	20231207	171000	2653600	2985	2985	2985	2985	0
100	20231207	170900	2653600	2985	2985	2985	2985	0
101	20231207	170800	2653600	2985	2985	2985	2985	0
102	20231207	170700	2653600	2985	2985	2985	2985	0
103	20231207	170600	2653600	2985	2985	2985	2985	0
104	20231207	170500	2653600	2985	2985	2985	2985	0
105	20231207	170400	2653600	2985	2985	2985	2985	0
106	20231207	170300	2653600	2985	2985	2985	2985	0
107	20231207	170200	2653600	2985	2985	2985	2985	0
108	20231207	170100	2653600	2985	2985	2985	2985	0
109	20231207	170000	2653600	2985	2985	2985	2985	0
110	20231207	165900	2653600	2985	2985	2985	2985	0
111	20231207	165800	2653600	2985	2985	2985	2985	0
112	20231207	165700	2653600	2985	2985	2985	2985	0
113	20231207	165600	2653600	2985	2985	2985	2985	0
114	20231207	165500	2653600	2985	2985	2985	2985	0
115	20231207	165400	2653600	2985	2985	2985	2985	0
116	20231207	165300	2653600	2985	2985	2985	2985	0
117	20231207	165200	2653600	2985	2985	2985	2985	0
118	20231207	165100	2653600	2985	2985	2985	2985	0
119	20231207	165000	2653600	2985	2985	2985	2985	0
120	20231207	164900	2653600	2985	2985	2985	2985	0
121	20231207	164800	2653600	2985	2985	2985	2985	0
122	20231207	164700	2653600	2985	2985	2985	2985	18
123	20231207	164600	2653600	2985	2985	2985	2985	0
124	20231207	164500	2653600	2985	2985	2985	2985	0
125	20231207	164400	2653600	2985	2985	2985	2985	0
126	20231207	164300	2653600	2985	2985	2985	2985	0
127	20231207	164200	2653600	2985	2985	2985	2985	0
128	20231207	164100	2653600	2985	2985	2985	2985	0
129	20231207	164000	2653600	2985	2985	2985	2985	0
130	20231207	163900	2653600	2985	2985	2985	2985	0
131	20231207	163800	2653600	2985	2985	2985	2985	0
132	20231207	163700	2653600	2985	2985	2985	2985	0
133	20231207	163600	2653600	2985	2985	2985	2985	0
134	20231207	163500	2653600	2985	2985	2985	2985	0
135	20231207	163400	2653600	2985	2985	2985	2985	0
136	20231207	163300	2653600	2985	2985	2985	2985	0
137	20231207	163200	2653600	2985	2985	2985	2985	0
138	20231207	163100	2653600	2985	2985	2985	2985	0
139	20231207	163000	2653600	2985	2985	2985	2985	0
140	20231207	162900	2653600	2985	2985	2985	2985	0
141	20231207	162800	2653600	2985	2985	2985	2985	0
142	20231207	162700	2653600	2985	2985	2985	2985	0
143	20231207	162600	2653600	2985	2985	2985	2985	0
144	20231207	162500	2653600	2985	2985	2985	2985	0
145	20231207	162400	2653600	2985	2985	2985	2985	0
146	20231207	162300	2653600	2985	2985	2985	2985	0
147	20231207	162200	2653600	2985	2985	2985	2985	0
148	20231207	162100	2653600	2985	2985	2985	2985	0
149	20231207	162000	2653600	2985	2985	2985	2985	0
150	20231207	161900	2653600	2985	2985	2985	2985	0
151	20231207	161800	2653600	2985	2985	2985	2985	0
152	20231207	161700	2653600	2985	2985	2985	2985	18
153	20231207	161600	2653600	2985	2985	2985	2985	0
154	20231207	161500	2653600	2985	2985	2985	2985	0
155	20231207	161400	2653600	2985	2985	2985	2985	0
156	20231207	161300	2653600	2985	2985	2985	2985	0
157	20231207	161200	2653600	2985	2985	2985	2985	0
158	20231207	161100	2653600	2985	2985	2985	2985	0
159	20231207	161000	2653600	2985	2985	2985	2985	0
160	20231207	160900	2653600	2985	2985	2985	2985	0
161	20231207	160800	2653600	2985	2985	2985	2985	0
162	20231207	160700	2653600	2985	2985	2985	2985	0
163	20231207	160600	2653600	2985	2985	2985	2985	0
164	20231207	160500	2653600	2985	2985	2985	2985	0
165	20231207	160400	2653600	2985	2985	2985	2985	0
166	20231207	160300	2653600	2985	2985	2985	2985	0
167	20231207	160200	2653600	2985	2985	2985	2985	0
168	20231207	160100	2653600	2985	2985	2985	2985	0
169	20231207	160000	2653600	2985	2985	2985	2985	0
170	20231207	155900	2653600	2985	2985	2985	2985	0
171	20231207	155800	2653600	2985	2985	2985	2985	0
172	20231207	155700	2653600	2985	2985	2985	2985	0
173	20231207	155600	2653600	2985	2985	2985	2985	0
174	20231207	155500	2653600	2985	2985	2985	2985	0
175	20231207	155400	2653600	2985	2985	2985	2985	0
176	20231207	155300	2653600	2985	2985	2985	2985	0
177	20231207	155200	2653600	2985	2985	2985	2985	0
178	20231207	155100	2653600	2985	2985	2985	2985	0
179	20231207	155000	2653600	2985	2985	2985	2985	0
180	20231207	154900	2653600	2985	2985	2985	2985	0
181	20231207	154800	2653600	2985	2985	2985	2985	0
182	20231207	154700	2653600	2985	2985	2985	2985	18
183	20231207	154600	2653600	2985	2985	2985	2985	0
184	20231207	154500	2653600	2985	2985	2985	2985	0
185	20231207	154400	2653600	2985	2985	2985	2985	0
186	20231207	154300	2653600	2985	2985	2985	2985	0
187	20231207	154200	2653600	2985	2985	2985	2985	0
188	20231207	154100	2653600	2985	2985	2985	2985	0
189	20231207	154000	2653600	2985	2985	2985	2985	0
190	20231207	153900	2653600	2985	2985	2985	2985	0
191	20231207	153800	2653600	2985	2985	2985	2985	0
192	20231207	153700	2653600	2985	2985	2985	2985	0
193	20231207	153600	2653600	2985	2985	2985	2985	0
194	20231207	153500	2653600	2985	2985	2985	2985	0
195	20231207	153400	2653600	2985	2985	2985	2985	0
196	20231207	153300	2653600	2985	2985	2985	2985	0
197	20231207	153200	2653600	2985	2985	2985	2985	0
198	20231207	153100	2653600	2985	2985	2985	2985	0
199	20231207	153000	2653600	2985	2985	2985	2985	18
200	20231207	152900	2599870	2980	2980	2980	2980	0
201	20231207	152800	2599870	2980	2980	2980	2980	0
202	20231207	152700	2599870	2980	2980	2980	2980	0
203	20231207	152600	2599870	2980	2980	2980	2980	0
204	20231207	152500	2599870	2980	2980	2980	2980	0
205	20231207	152400	2599870	2980	2980	2980	2980	0
206	20231207	152300	2599870	2980	2980	2980	2980	0
207	20231207	152200	2599870	2980	2980	2980	2980	0
208	20231207	152100	2599870	2980	2980	2980	2980	0
209	20231207	152000	2599870	2980	2980	2980	2980	0
210	20231207	151900	2599870	2980	2980	2980	2980	0
211	20231207	151800	2599870	2980	2980	2980	2980	0
212	20231207	151700	2599870	2980	2980	2980	2980	0
213	20231207	151600	2599870	2980	2980	2980	2980	0
214	20231207	151500	2599870	2980	2980	2980	2980	0
215	20231207	151400	2599870	2980	2980	2980	2980	0
216	20231207	151300	2599870	2980	2980	2980	2980	0
217	20231207	151200	2599870	2980	2980	2980	2980	0
218	20231207	151100	2599870	2980	2980	2980	2980	0
219	20231207	151000	2599870	2980	2980	2980	2980	0
220	20231207	150900	2599870	2980	2980	2980	2980	1
221	20231207	150800	2596890	2965	2965	2965	2965	0
222	20231207	150700	2596890	2965	2965	2965	2965	0
223	20231207	150600	2596890	2965	2965	2965	2965	0
224	20231207	150500	2596890	2965	2965	2965	2965	0
225	20231207	150400	2596890	2965	2965	2965	2965	0
226	20231207	150300	2596890	2965	2965	2965	2965	0
227	20231207	150200	2596890	2965	2965	2965	2965	0
228	20231207	150100	2596890	2965	2965	2965	2965	0
229	20231207	150000	2596890	2965	2965	2965	2965	0
230	20231207	145900	2596890	2965	2965	2965	2965	0
231	20231207	145800	2596890	2965	2965	2965	2965	0
232	20231207	145700	2596890	2965	2965	2965	2965	0
233	20231207	145600	2596890	2965	2965	2965	2965	0
234	20231207	145500	2596890	2965	2965	2965	2965	0
235	20231207	145400	2596890	2965	2965	2965	2965	0
236	20231207	145300	2596890	2965	2970	2970	2965	35
237	20231207	145200	2493055	2980	2980	2980	2980	0
238	20231207	145100	2493055	2980	2980	2980	2980	0
239	20231207	145000	2493055	2980	2980	2980	2980	0
240	20231207	144900	2493055	2980	2980	2980	2980	0
241	20231207	144800	2493055	2980	2980	2980	2980	0
242	20231207	144700	2493055	2980	2980	2980	2980	0
243	20231207	144600	2493055	2980	2980	2980	2980	0
244	20231207	144500	2493055	2980	2980	2980	2980	0
245	20231207	144400	2493055	2980	2980	2980	2980	0
246	20231207	144300	2493055	2980	2980	2980	2980	0
247	20231207	144200	2493055	2980	2980	2980	2980	0
248	20231207	144100	2493055	2980	2980	2980	2980	0
249	20231207	144000	2493055	2980	2980	2980	2980	0
250	20231207	143900	2493055	2980	2980	2980	2980	0
251	20231207	143800	2493055	2980	2980	2980	2980	0
252	20231207	143700	2493055	2980	2980	2980	2980	0
253	20231207	143600	2493055	2980	2980	2980	2980	0
254	20231207	143500	2493055	2980	2980	2980	2980	0
255	20231207	143400	2493055	2980	2980	2980	2980	3
256	20231207	143300	2484115	2980	2980	2980	2980	0
257	20231207	143200	2484115	2980	2980	2980	2980	103
258	20231207	143100	2177175	2990	2990	2990	2990	0
259	20231207	143000	2177175	2990	2990	2990	2990	0
260	20231207	142900	2177175	2990	2990	2990	2990	0
261	20231207	142800	2177175	2990	2990	2990	2990	0
262	20231207	142700	2177175	2990	2990	2990	2990	0
263	20231207	142600	2177175	2990	2990	2990	2990	0
264	20231207	142500	2177175	2990	2990	2990	2990	0
265	20231207	142400	2177175	2990	2990	2990	2990	0
266	20231207	142300	2177175	2990	2990	2990	2990	0
267	20231207	142200	2177175	2990	2990	2990	2990	0
268	20231207	142100	2177175	2990	2990	2990	2990	0
269	20231207	142000	2177175	2990	2990	2990	2990	0
270	20231207	141900	2177175	2990	2990	2990	2990	0
271	20231207	141800	2177175	2990	2990	2990	2990	0
272	20231207	141700	2177175	2990	2990	2990	2990	0
273	20231207	141600	2177175	2990	2990	2990	2990	0
274	20231207	141500	2177175	2990	2990	2990	2990	0
275	20231207	141400	2177175	2990	2990	2990	2990	0
276	20231207	141300	2177175	2990	2990	2990	2990	0
277	20231207	141200	2177175	2990	2990	2990	2990	0
278	20231207	141100	2177175	2990	2990	2990	2990	0
279	20231207	141000	2177175	2990	2990	2990	2990	0
280	20231207	140900	2177175	2990	2990	2990	2990	0
281	20231207	140800	2177175	2990	2990	2990	2990	0
282	20231207	140700	2177175	2990	2990	2990	2990	0
283	20231207	140600	2177175	2990	2990	2990	2990	0
284	20231207	140500	2177175	2990	2990	2990	2990	0
285	20231207	140400	2177175	2990	2990	2990	2990	0
286	20231207	140300	2177175	2990	2990	2990	2990	0
287	20231207	140200	2177175	2990	2990	2990	2990	0
288	20231207	140100	2177175	2990	2990	2990	2990	0
289	20231207	140000	2177175	2990	2990	2990	2990	0
290	20231207	135900	2177175	2990	2990	2990	2990	0
291	20231207	135800	2177175	2990	2990	2990	2990	0
292	20231207	135700	2177175	2990	2990	2990	2990	0
293	20231207	135600	2177175	2990	2990	2990	2990	0
294	20231207	135500	2177175	2990	2990	2990	2990	0
295	20231207	135400	2177175	2990	2990	2990	2990	0
296	20231207	135300	2177175	2990	2990	2990	2990	0
297	20231207	135200	2177175	2990	2990	2990	2990	0
298	20231207	135100	2177175	2990	2990	2990	2990	0
299	20231207	135000	2177175	2990	2990	2990	2990	0
300	20231207	134900	2177175	2990	2990	2990	2990	0
301	20231207	134800	2177175	2990	2990	2990	2990	0
302	20231207	134700	2177175	2990	2990	2990	2990	1
303	20231207	134600	2174185	2980	2980	2980	2980	0
304	20231207	134500	2174185	2980	2980	2980	2980	0
305	20231207	134400	2174185	2980	2980	2980	2980	0
306	20231207	134300	2174185	2980	2980	2980	2980	0
307	20231207	134200	2174185	2980	2980	2980	2980	0
308	20231207	134100	2174185	2980	2980	2980	2980	0
309	20231207	134000	2174185	2980	2980	2980	2980	0
310	20231207	133900	2174185	2980	2980	2980	2980	0
311	20231207	133800	2174185	2980	2980	2980	2980	0
312	20231207	133700	2174185	2980	2980	2980	2980	32
313	20231207	133600	2078825	2980	2980	2980	2980	0
314	20231207	133500	2078825	2980	2980	2980	2980	0
315	20231207	133400	2078825	2980	2980	2980	2980	0
316	20231207	133300	2078825	2980	2980	2980	2980	0
317	20231207	133200	2078825	2980	2980	2980	2980	10
318	20231207	133100	2049025	2990	2990	2990	2990	0
319	20231207	133000	2049025	2990	2990	2990	2990	0
320	20231207	132900	2049025	2990	2990	2990	2990	0
321	20231207	132800	2049025	2990	2990	2990	2990	0
322	20231207	132700	2049025	2990	2990	2990	2990	0
323	20231207	132600	2049025	2990	2990	2990	2990	0
324	20231207	132500	2049025	2990	2990	2990	2990	0
325	20231207	132400	2049025	2990	2990	2990	2990	0
326	20231207	132300	2049025	2990	2990	2990	2990	0
327	20231207	132200	2049025	2990	2990	2990	2990	0
328	20231207	132100	2049025	2990	2990	2990	2990	0
329	20231207	132000	2049025	2990	2990	2990	2990	0
330	20231207	131900	2049025	2990	2990	2990	2990	0
331	20231207	131800	2049025	2990	2990	2990	2990	0
332	20231207	131700	2049025	2990	2990	2990	2990	0
333	20231207	131600	2049025	2990	2990	2990	2990	0
334	20231207	131500	2049025	2990	2990	2990	2990	0
335	20231207	131400	2049025	2990	2990	2990	2990	0
336	20231207	131300	2049025	2990	2990	2990	2990	0
337	20231207	131200	2049025	2990	2990	2990	2990	0
338	20231207	131100	2049025	2990	2990	2990	2990	0
339	20231207	131000	2049025	2990	2990	2990	2990	0
340	20231207	130900	2049025	2990	2990	2990	2990	0
341	20231207	130800	2049025	2990	2990	2990	2990	6
342	20231207	130700	2031085	2990	2990	2990	2990	5
343	20231207	130600	2016135	2990	2990	2990	2990	0
344	20231207	130500	2016135	2990	2990	2990	2990	0
345	20231207	130400	2016135	2990	2990	2990	2990	15
346	20231207	130300	1971285	2995	2995	2995	2995	0
347	20231207	130200	1971285	2995	2995	2995	2995	0
348	20231207	130100	1971285	2995	2995	2995	2995	0
349	20231207	130000	1971285	2995	2995	2995	2995	0
350	20231207	125900	1971285	2995	2995	2995	2995	0
351	20231207	125800	1971285	2995	2995	2995	2995	0
352	20231207	125700	1971285	2995	2995	2995	2995	0
353	20231207	125600	1971285	2995	2995	2995	2995	0
354	20231207	125500	1971285	2995	2995	2995	2995	0
355	20231207	125400	1971285	2995	2995	2995	2995	0
356	20231207	125300	1971285	2995	2995	2995	2995	0
357	20231207	125200	1971285	2995	2995	2995	2995	0
358	20231207	125100	1971285	2995	2995	2995	2995	0
359	20231207	125000	1971285	2995	2995	2995	2995	0
360	20231207	124900	1971285	2995	2995	2995	2995	0
361	20231207	124800	1971285	2995	2995	2995	2995	0
362	20231207	124700	1971285	2995	2995	2995	2995	0
363	20231207	124600	1971285	2995	2995	2995	2995	0
364	20231207	124500	1971285	2995	2995	2995	2995	0
365	20231207	124400	1971285	2995	2995	2995	2995	0
366	20231207	124300	1971285	2995	2995	2995	2995	0
367	20231207	124200	1971285	2995	2995	2995	2995	0
368	20231207	124100	1971285	2995	2995	2995	2995	0
369	20231207	124000	1971285	2995	2995	2995	2995	0
370	20231207	123900	1971285	2995	2995	2995	2995	0
371	20231207	123800	1971285	2995	2995	2995	2995	0
372	20231207	123700	1971285	2995	2995	2995	2995	0
373	20231207	123600	1971285	2995	2995	2995	2995	0
374	20231207	123500	1971285	2995	2995	2995	2995	0
375	20231207	123400	1971285	2995	2995	2995	2995	0
376	20231207	123300	1971285	2995	2995	2995	2995	0
377	20231207	123200	1971285	2995	2995	2995	2995	0
378	20231207	123100	1971285	2995	2995	2995	2995	0
379	20231207	123000	1971285	2995	2995	2995	2995	0
380	20231207	122900	1971285	2995	2995	2995	2995	0
381	20231207	122800	1971285	2995	2995	2995	2995	0
382	20231207	122700	1971285	2995	2995	2995	2995	0
383	20231207	122600	1971285	2995	2995	2995	2995	0
384	20231207	122500	1971285	2995	2995	2995	2995	0
385	20231207	122400	1971285	2995	2995	2995	2995	0
386	20231207	122300	1971285	2995	2995	2995	2995	0
387	20231207	122200	1971285	2995	2995	2995	2995	0
388	20231207	122100	1971285	2995	2995	2995	2995	0
389	20231207	122000	1971285	2995	2995	2995	2995	0
390	20231207	121900	1971285	2995	2995	2995	2995	0
391	20231207	121800	1971285	2995	2995	2995	2995	0
392	20231207	121700	1971285	2995	2995	2995	2995	0
393	20231207	121600	1971285	2995	2995	2995	2995	0
394	20231207	121500	1971285	2995	2995	2995	2995	0
395	20231207	121400	1971285	2995	2995	2995	2995	0
396	20231207	121300	1971285	2995	2995	2995	2995	0
397	20231207	121200	1971285	2995	2995	2995	2995	0
398	20231207	121100	1971285	2995	2995	2995	2995	0
399	20231207	121000	1971285	2995	2995	2995	2995	0
400	20231207	120900	1971285	2995	2995	2995	2995	0
401	20231207	120800	1971285	2995	2995	2995	2995	0
402	20231207	120700	1971285	2995	2995	2995	2995	0
403	20231207	120600	1971285	2995	2995	2995	2995	0
404	20231207	120500	1971285	2995	2995	2995	2995	0
405	20231207	120400	1971285	2995	2995	2995	2995	0
406	20231207	120300	1971285	2995	2995	2995	2995	0
407	20231207	120200	1971285	2995	2995	2995	2995	0
408	20231207	120100	1971285	2995	2995	2995	2995	0
409	20231207	120000	1971285	2995	2995	2995	2995	0
410	20231207	115900	1971285	2995	2995	2995	2995	0
411	20231207	115800	1971285	2995	2995	2995	2995	0
412	20231207	115700	1971285	2995	2995	2995	2995	0
413	20231207	115600	1971285	2995	2995	2995	2995	0
414	20231207	115500	1971285	2995	2995	2995	2995	0
415	20231207	115400	1971285	2995	2995	2995	2995	0
416	20231207	115300	1971285	2995	2995	2995	2995	0
417	20231207	115200	1971285	2995	2995	2995	2995	0
418	20231207	115100	1971285	2995	2995	2995	2995	0
419	20231207	115000	1971285	2995	2995	2995	2995	0
420	20231207	114900	1971285	2995	2995	2995	2995	0
421	20231207	114800	1971285	2995	2995	2995	2995	0
422	20231207	114700	1971285	2995	2995	2995	2995	0
423	20231207	114600	1971285	2995	2990	2995	2990	5
424	20231207	114500	1956315	2975	2975	2975	2975	2
425	20231207	114400	1950365	2975	2975	2975	2975	41
426	20231207	114300	1828390	2975	2975	2975	2975	0
427	20231207	114200	1828390	2975	2975	2975	2975	0
428	20231207	114100	1828390	2975	2975	2975	2975	0
429	20231207	114000	1828390	2975	2975	2975	2975	0
430	20231207	113900	1828390	2975	2975	2975	2975	0
431	20231207	113800	1828390	2975	2975	2975	2975	0
432	20231207	113700	1828390	2975	2975	2975	2975	0
433	20231207	113600	1828390	2975	2975	2975	2975	0
434	20231207	113500	1828390	2975	2975	2975	2975	0
435	20231207	113400	1828390	2975	2975	2975	2975	0
436	20231207	113300	1828390	2975	2975	2975	2975	0
437	20231207	113200	1828390	2975	2975	2975	2975	0
438	20231207	113100	1828390	2975	2975	2975	2975	0
439	20231207	113000	1828390	2975	2975	2975	2975	0
440	20231207	112900	1828390	2975	2975	2975	2975	0
441	20231207	112800	1828390	2975	2975	2975	2975	0
442	20231207	112700	1828390	2975	2975	2975	2975	0
443	20231207	112600	1828390	2975	2975	2975	2975	0
444	20231207	112500	1828390	2975	2975	2975	2975	0
445	20231207	112400	1828390	2975	2975	2975	2975	0
446	20231207	112300	1828390	2975	2975	2975	2975	0
447	20231207	112200	1828390	2975	2975	2975	2975	0
448	20231207	112100	1828390	2975	2975	2975	2975	0
449	20231207	112000	1828390	2975	2975	2975	2975	0
450	20231207	111900	1828390	2975	2975	2975	2975	0
451	20231207	111800	1828390	2975	2975	2975	2975	0
452	20231207	111700	1828390	2975	2975	2975	2975	0
453	20231207	111600	1828390	2975	2975	2975	2975	0
454	20231207	111500	1828390	2975	2975	2975	2975	0
455	20231207	111400	1828390	2975	2975	2975	2975	0
456	20231207	111300	1828390	2975	2975	2975	2975	0
457	20231207	111200	1828390	2975	2975	2975	2975	0
458	20231207	111100	1828390	2975	2975	2975	2975	0
459	20231207	111000	1828390	2975	2975	2975	2975	0
460	20231207	110900	1828390	2975	2975	2975	2975	0
461	20231207	110800	1828390	2975	2975	2975	2975	0
462	20231207	110700	1828390	2975	2975	2975	2975	0
463	20231207	110600	1828390	2975	2975	2975	2975	0
464	20231207	110500	1828390	2975	2975	2975	2975	0
465	20231207	110400	1828390	2975	2975	2975	2975	0
466	20231207	110300	1828390	2975	2975	2975	2975	0
467	20231207	110200	1828390	2975	2975	2975	2975	0
468	20231207	110100	1828390	2975	2975	2975	2975	0
469	20231207	110000	1828390	2975	2975	2975	2975	0
470	20231207	105900	1828390	2975	2975	2975	2975	0
471	20231207	105800	1828390	2975	2975	2975	2975	0
472	20231207	105700	1828390	2975	2975	2975	2975	90
473	20231207	105600	1560640	2975	2975	2975	2975	0
474	20231207	105500	1560640	2975	2975	2975	2975	0
475	20231207	105400	1560640	2975	2975	2975	2975	0
476	20231207	105300	1560640	2975	2975	2975	2975	0
477	20231207	105200	1560640	2975	2975	2975	2975	0
478	20231207	105100	1560640	2975	2975	2975	2975	0
479	20231207	105000	1560640	2975	2975	2975	2975	0
480	20231207	104900	1560640	2975	2975	2975	2975	0
481	20231207	104800	1560640	2975	2975	2975	2975	0
482	20231207	104700	1560640	2975	2975	2975	2975	0
483	20231207	104600	1560640	2975	2975	2975	2975	0
484	20231207	104500	1560640	2975	2975	2975	2975	0
485	20231207	104400	1560640	2975	2975	2975	2975	0
486	20231207	104300	1560640	2975	2975	2975	2975	0
487	20231207	104200	1560640	2975	2975	2975	2975	0
488	20231207	104100	1560640	2975	2975	2975	2975	0
489	20231207	104000	1560640	2975	2975	2975	2975	0
490	20231207	103900	1560640	2975	2975	2975	2975	0
491	20231207	103800	1560640	2975	2975	2975	2975	0
492	20231207	103700	1560640	2975	2975	2975	2975	0
493	20231207	103600	1560640	2975	2975	2975	2975	0
494	20231207	103500	1560640	2975	2975	2975	2975	0
495	20231207	103400	1560640	2975	2975	2975	2975	0
496	20231207	103300	1560640	2975	2975	2975	2975	0
497	20231207	103200	1560640	2975	2975	2975	2975	0
498	20231207	103100	1560640	2975	2975	2975	2975	0
499	20231207	103000	1560640	2975	2975	2975	2975	0
500	20231207	102900	1560640	2975	2975	2975	2975	0
501	20231207	102800	1560640	2975	2975	2975	2975	0
502	20231207	102700	1560640	2975	2975	2975	2975	0
503	20231207	102600	1560640	2975	2975	2975	2975	0
504	20231207	102500	1560640	2975	2975	2975	2975	0
505	20231207	102400	1560640	2975	2975	2975	2975	0
506	20231207	102300	1560640	2975	2975	2975	2975	0
507	20231207	102200	1560640	2975	2975	2975	2975	0
508	20231207	102100	1560640	2975	2975	2975	2975	7
509	20231207	102000	1539815	2995	2995	2995	2995	0
510	20231207	101900	1539815	2995	2995	2995	2995	0
511	20231207	101800	1539815	2995	2995	2995	2995	0
512	20231207	101700	1539815	2995	2995	2995	2995	0
513	20231207	101600	1539815	2995	2995	2995	2995	0
514	20231207	101500	1539815	2995	2995	2995	2995	0
515	20231207	101400	1539815	2995	2995	2995	2995	0
516	20231207	101300	1539815	2995	2995	2995	2995	0
517	20231207	101200	1539815	2995	2995	2995	2995	0
518	20231207	101100	1539815	2995	2995	2995	2995	0
519	20231207	101000	1539815	2995	2995	2995	2995	0
520	20231207	100900	1539815	2995	2995	2995	2995	0
521	20231207	100800	1539815	2995	2995	2995	2995	0
522	20231207	100700	1539815	2995	2995	2995	2995	0
523	20231207	100600	1539815	2995	2995	2995	2995	0
524	20231207	100500	1539815	2995	2995	2995	2995	0
525	20231207	100400	1539815	2995	2995	2995	2995	0
526	20231207	100300	1539815	2995	2995	2995	2995	0
527	20231207	100200	1539815	2995	2995	2995	2995	0
528	20231207	100100	1539815	2995	2995	2995	2995	0
529	20231207	100000	1539815	2995	2995	2995	2995	0
530	20231207	095900	1539815	2995	2995	2995	2995	0
531	20231207	095800	1539815	2995	2985	2995	2975	340
532	20231207	095700	525605	2985	2985	2985	2985	100
533	20231207	095600	227105	2985	2985	2985	2985	50
534	20231207	095500	77855	2985	2985	2985	2985	0
535	20231207	095400	77855	2985	2985	2985	2985	0
536	20231207	095300	77855	2985	2985	2985	2985	0
537	20231207	095200	77855	2985	2985	2985	2985	0
538	20231207	095100	77855	2985	2985	2985	2985	0
539	20231207	095000	77855	2985	2985	2985	2985	0
540	20231207	094900	77855	2985	2985	2985	2985	0
541	20231207	094800	77855	2985	2985	2985	2985	0
542	20231207	094700	77855	2985	2990	2990	2985	10
543	20231207	094600	48000	3000	3000	3000	3000	0
544	20231207	094500	48000	3000	3000	3000	3000	0
545	20231207	094400	48000	3000	3000	3000	3000	0
546	20231207	094300	48000	3000	3000	3000	3000	0
547	20231207	094200	48000	3000	3000	3000	3000	0
548	20231207	094100	48000	3000	3000	3000	3000	0
549	20231207	094000	48000	3000	3000	3000	3000	0
550	20231207	093900	48000	3000	3000	3000	3000	0
551	20231207	093800	48000	3000	3000	3000	3000	0
552	20231207	093700	48000	3000	3000	3000	3000	0
553	20231207	093600	48000	3000	3000	3000	3000	0
554	20231207	093500	48000	3000	3000	3000	3000	0
555	20231207	093400	48000	3000	3000	3000	3000	0
556	20231207	093300	48000	3000	3000	3000	3000	0
557	20231207	093200	48000	3000	3000	3000	3000	3
558	20231207	093100	39000	3000	3000	3000	3000	0
559	20231207	093000	39000	3000	3000	3000	3000	0
560	20231207	092900	39000	3000	3000	3000	3000	0
561	20231207	092800	39000	3000	3000	3000	3000	0
562	20231207	092700	39000	3000	3000	3000	3000	0
563	20231207	092600	39000	3000	3000	3000	3000	0
564	20231207	092500	39000	3000	3000	3000	3000	0
565	20231207	092400	39000	3000	3000	3000	3000	10
566	20231207	092300	9000	3000	3000	3000	3000	0
567	20231207	092200	9000	3000	3000	3000	3000	0
568	20231207	092100	9000	3000	3000	3000	3000	0
569	20231207	092000	9000	3000	3000	3000	3000	0
570	20231207	091900	9000	3000	3000	3000	3000	0
571	20231207	091800	9000	3000	3000	3000	3000	0
572	20231207	091700	9000	3000	3000	3000	3000	0
573	20231207	091600	9000	3000	3000	3000	3000	0
574	20231207	091500	9000	3000	3000	3000	3000	0
575	20231207	091400	9000	3000	3000	3000	3000	0
576	20231207	091300	9000	3000	3000	3000	3000	0
577	20231207	091200	9000	3000	3000	3000	3000	0
578	20231207	091100	9000	3000	3000	3000	3000	0
579	20231207	091000	9000	3000	3000	3000	3000	0
580	20231207	090900	9000	3000	3000	3000	3000	0
581	20231207	090800	9000	3000	3000	3000	3000	0
582	20231207	090700	9000	3000	3000	3000	3000	0
583	20231207	090600	9000	3000	3000	3000	3000	0
584	20231207	090500	9000	3000	3000	3000	3000	0
585	20231207	090400	9000	3000	3000	3000	3000	0
586	20231207	090300	9000	3000	3000	3000	3000	0
587	20231207	090200	9000	3000	3000	3000	3000	0
588	20231207	090100	9000	3000	3000	3000	3000	0
589	20231207	090000	9000	3000	3000	3000	3000	3