KissMeData/002220/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183600	29631315	2470	2470	2470	2470	1145
3	20231213	183500	29631315	2470	2470	2470	2470	0
4	20231213	183400	29631315	2470	2470	2470	2470	0
5	20231213	183300	29631315	2470	2470	2470	2470	0
6	20231213	183200	29631315	2470	2470	2470	2470	0
7	20231213	183100	29631315	2470	2470	2470	2470	0
8	20231213	183000	29631315	2470	2470	2470	2470	0
9	20231213	182900	29631315	2470	2470	2470	2470	0
10	20231213	182800	29631315	2470	2470	2470	2470	0
11	20231213	182700	29631315	2470	2470	2470	2470	0
12	20231213	182600	29631315	2470	2470	2470	2470	0
13	20231213	182500	29631315	2470	2470	2470	2470	0
14	20231213	182400	29631315	2470	2470	2470	2470	0
15	20231213	182300	29631315	2470	2470	2470	2470	0
16	20231213	182200	29631315	2470	2470	2470	2470	0
17	20231213	182100	29631315	2470	2470	2470	2470	0
18	20231213	182000	29631315	2470	2470	2470	2470	0
19	20231213	181900	29631315	2470	2470	2470	2470	0
20	20231213	181800	29631315	2470	2470	2470	2470	0
21	20231213	181700	29631315	2470	2470	2470	2470	0
22	20231213	181600	29631315	2470	2470	2470	2470	0
23	20231213	181500	29631315	2470	2470	2470	2470	0
24	20231213	181400	29631315	2470	2470	2470	2470	0
25	20231213	181300	29631315	2470	2470	2470	2470	0
26	20231213	181200	29631315	2470	2470	2470	2470	0
27	20231213	181100	29631315	2470	2470	2470	2470	0
28	20231213	181000	29631315	2470	2470	2470	2470	0
29	20231213	180900	29631315	2470	2470	2470	2470	0
30	20231213	180800	29631315	2470	2470	2470	2470	0
31	20231213	180700	29631315	2470	2470	2470	2470	0
32	20231213	180600	29631315	2470	2470	2470	2470	1145
33	20231213	180500	29631315	2470	2470	2470	2470	0
34	20231213	180400	29631315	2470	2470	2470	2470	0
35	20231213	180300	29631315	2470	2470	2470	2470	0
36	20231213	180200	29631315	2470	2470	2470	2470	0
37	20231213	180100	29631315	2470	2470	2470	2470	0
38	20231213	180000	29631315	2470	2470	2470	2470	0
39	20231213	175900	29631315	2470	2470	2470	2470	0
40	20231213	175800	29631315	2470	2470	2470	2470	0
41	20231213	175700	29631315	2470	2470	2470	2470	0
42	20231213	175600	29631315	2470	2470	2470	2470	0
43	20231213	175500	29631315	2470	2470	2470	2470	0
44	20231213	175400	29631315	2470	2470	2470	2470	0
45	20231213	175300	29631315	2470	2470	2470	2470	0
46	20231213	175200	29631315	2470	2470	2470	2470	0
47	20231213	175100	29631315	2470	2470	2470	2470	0
48	20231213	175000	29631315	2470	2470	2470	2470	0
49	20231213	174900	29631315	2470	2470	2470	2470	0
50	20231213	174800	29631315	2470	2470	2470	2470	0
51	20231213	174700	29631315	2470	2470	2470	2470	0
52	20231213	174600	29631315	2470	2470	2470	2470	0
53	20231213	174500	29631315	2470	2470	2470	2470	0
54	20231213	174400	29631315	2470	2470	2470	2470	0
55	20231213	174300	29631315	2470	2470	2470	2470	0
56	20231213	174200	29631315	2470	2470	2470	2470	0
57	20231213	174100	29631315	2470	2470	2470	2470	0
58	20231213	174000	29631315	2470	2470	2470	2470	0
59	20231213	173900	29631315	2470	2470	2470	2470	0
60	20231213	173800	29631315	2470	2470	2470	2470	0
61	20231213	173700	29631315	2470	2470	2470	2470	0
62	20231213	173600	29631315	2470	2470	2470	2470	1145
63	20231213	173500	29631315	2470	2470	2470	2470	0
64	20231213	173400	29631315	2470	2470	2470	2470	0
65	20231213	173300	29631315	2470	2470	2470	2470	0
66	20231213	173200	29631315	2470	2470	2470	2470	0
67	20231213	173100	29631315	2470	2470	2470	2470	0
68	20231213	173000	29631315	2470	2470	2470	2470	0
69	20231213	172900	29631315	2470	2470	2470	2470	0
70	20231213	172800	29631315	2470	2470	2470	2470	0
71	20231213	172700	29631315	2470	2470	2470	2470	0
72	20231213	172600	29631315	2470	2470	2470	2470	0
73	20231213	172500	29631315	2470	2470	2470	2470	0
74	20231213	172400	29631315	2470	2470	2470	2470	0
75	20231213	172300	29631315	2470	2470	2470	2470	0
76	20231213	172200	29631315	2470	2470	2470	2470	0
77	20231213	172100	29631315	2470	2470	2470	2470	0
78	20231213	172000	29631315	2470	2470	2470	2470	0
79	20231213	171900	29631315	2470	2470	2470	2470	0
80	20231213	171800	29631315	2470	2470	2470	2470	0
81	20231213	171700	29631315	2470	2470	2470	2470	0
82	20231213	171600	29631315	2470	2470	2470	2470	0
83	20231213	171500	29631315	2470	2470	2470	2470	0
84	20231213	171400	29631315	2470	2470	2470	2470	0
85	20231213	171300	29631315	2470	2470	2470	2470	0
86	20231213	171200	29631315	2470	2470	2470	2470	0
87	20231213	171100	29631315	2470	2470	2470	2470	0
88	20231213	171000	29631315	2470	2470	2470	2470	0
89	20231213	170900	29631315	2470	2470	2470	2470	0
90	20231213	170800	29631315	2470	2470	2470	2470	0
91	20231213	170700	29631315	2470	2470	2470	2470	0
92	20231213	170600	29631315	2470	2470	2470	2470	1145
93	20231213	170500	29631315	2470	2470	2470	2470	0
94	20231213	170400	29631315	2470	2470	2470	2470	0
95	20231213	170300	29631315	2470	2470	2470	2470	0
96	20231213	170200	29631315	2470	2470	2470	2470	0
97	20231213	170100	29631315	2470	2470	2470	2470	0
98	20231213	170000	29631315	2470	2470	2470	2470	0
99	20231213	165900	29631315	2470	2470	2470	2470	0
100	20231213	165800	29631315	2470	2470	2470	2470	0
101	20231213	165700	29631315	2470	2470	2470	2470	0
102	20231213	165600	29631315	2470	2470	2470	2470	0
103	20231213	165500	29631315	2470	2470	2470	2470	0
104	20231213	165400	29631315	2470	2470	2470	2470	0
105	20231213	165300	29631315	2470	2470	2470	2470	0
106	20231213	165200	29631315	2470	2470	2470	2470	0
107	20231213	165100	29631315	2470	2470	2470	2470	0
108	20231213	165000	29631315	2470	2470	2470	2470	0
109	20231213	164900	29631315	2470	2470	2470	2470	0
110	20231213	164800	29631315	2470	2470	2470	2470	0
111	20231213	164700	29631315	2470	2470	2470	2470	0
112	20231213	164600	29631315	2470	2470	2470	2470	0
113	20231213	164500	29631315	2470	2470	2470	2470	0
114	20231213	164400	29631315	2470	2470	2470	2470	0
115	20231213	164300	29631315	2470	2470	2470	2470	0
116	20231213	164200	29631315	2470	2470	2470	2470	0
117	20231213	164100	29631315	2470	2470	2470	2470	0
118	20231213	164000	29631315	2470	2470	2470	2470	0
119	20231213	163900	29631315	2470	2470	2470	2470	0
120	20231213	163800	29631315	2470	2470	2470	2470	0
121	20231213	163700	29631315	2470	2470	2470	2470	0
122	20231213	163600	29631315	2470	2470	2470	2470	1145
123	20231213	163500	29631315	2470	2470	2470	2470	0
124	20231213	163400	29631315	2470	2470	2470	2470	0
125	20231213	163300	29631315	2470	2470	2470	2470	0
126	20231213	163200	29631315	2470	2470	2470	2470	0
127	20231213	163100	29631315	2470	2470	2470	2470	0
128	20231213	163000	29631315	2470	2470	2470	2470	0
129	20231213	162900	29631315	2470	2470	2470	2470	0
130	20231213	162800	29631315	2470	2470	2470	2470	0
131	20231213	162700	29631315	2470	2470	2470	2470	0
132	20231213	162600	29631315	2470	2470	2470	2470	0
133	20231213	162500	29631315	2470	2470	2470	2470	0
134	20231213	162400	29631315	2470	2470	2470	2470	0
135	20231213	162300	29631315	2470	2470	2470	2470	0
136	20231213	162200	29631315	2470	2470	2470	2470	0
137	20231213	162100	29631315	2470	2470	2470	2470	0
138	20231213	162000	29631315	2470	2470	2470	2470	0
139	20231213	161900	29631315	2470	2470	2470	2470	0
140	20231213	161800	29631315	2470	2470	2470	2470	0
141	20231213	161700	29631315	2470	2470	2470	2470	0
142	20231213	161600	29631315	2470	2470	2470	2470	0
143	20231213	161500	29631315	2470	2470	2470	2470	0
144	20231213	161400	29631315	2470	2470	2470	2470	0
145	20231213	161300	29631315	2470	2470	2470	2470	0
146	20231213	161200	29631315	2470	2470	2470	2470	0
147	20231213	161100	29631315	2470	2470	2470	2470	0
148	20231213	161000	29631315	2470	2470	2470	2470	0
149	20231213	160900	29631315	2470	2470	2470	2470	0
150	20231213	160800	29631315	2470	2470	2470	2470	0
151	20231213	160700	29631315	2470	2470	2470	2470	0
152	20231213	160600	29631315	2470	2470	2470	2470	1145
153	20231213	160500	29631315	2470	2470	2470	2470	0
154	20231213	160400	29631315	2470	2470	2470	2470	0
155	20231213	160300	29631315	2470	2470	2470	2470	0
156	20231213	160200	29631315	2470	2470	2470	2470	0
157	20231213	160100	29631315	2470	2470	2470	2470	0
158	20231213	160000	29631315	2470	2470	2470	2470	0
159	20231213	155900	29631315	2470	2470	2470	2470	0
160	20231213	155800	29631315	2470	2470	2470	2470	0
161	20231213	155700	29631315	2470	2470	2470	2470	0
162	20231213	155600	29631315	2470	2470	2470	2470	0
163	20231213	155500	29631315	2470	2470	2470	2470	0
164	20231213	155400	29631315	2470	2470	2470	2470	0
165	20231213	155300	29631315	2470	2470	2470	2470	0
166	20231213	155200	29631315	2470	2470	2470	2470	0
167	20231213	155100	29631315	2470	2470	2470	2470	0
168	20231213	155000	29631315	2470	2470	2470	2470	0
169	20231213	154900	29631315	2470	2470	2470	2470	0
170	20231213	154800	29631315	2470	2470	2470	2470	0
171	20231213	154700	29631315	2470	2470	2470	2470	0
172	20231213	154600	29631315	2470	2470	2470	2470	0
173	20231213	154500	29631315	2470	2470	2470	2470	0
174	20231213	154400	29631315	2470	2470	2470	2470	0
175	20231213	154300	29631315	2470	2470	2470	2470	0
176	20231213	154200	29631315	2470	2470	2470	2470	0
177	20231213	154100	29631315	2470	2470	2470	2470	0
178	20231213	154000	29631315	2470	2470	2470	2470	0
179	20231213	153900	29631315	2470	2470	2470	2470	0
180	20231213	153800	29631315	2470	2470	2470	2470	0
181	20231213	153700	29631315	2470	2470	2470	2470	0
182	20231213	153600	29631315	2470	2470	2470	2470	1145
183	20231213	153500	29631315	2470	2470	2470	2470	0
184	20231213	153400	29631315	2470	2470	2470	2470	0
185	20231213	153300	29631315	2470	2470	2470	2470	0
186	20231213	153200	29631315	2470	2470	2470	2470	0
187	20231213	153100	29631315	2470	2470	2470	2470	0
188	20231213	153000	29631315	2470	2470	2470	2470	1145
189	20231213	152900	26803165	2495	2495	2495	2495	0
190	20231213	152800	26803165	2495	2495	2495	2495	0
191	20231213	152700	26803165	2495	2495	2495	2495	0
192	20231213	152600	26803165	2495	2495	2495	2495	0
193	20231213	152500	26803165	2495	2495	2495	2495	0
194	20231213	152400	26803165	2495	2495	2495	2495	0
195	20231213	152300	26803165	2495	2495	2495	2495	0
196	20231213	152200	26803165	2495	2495	2495	2495	0
197	20231213	152100	26803165	2495	2495	2495	2495	0
198	20231213	152000	26803165	2495	2495	2495	2495	0
199	20231213	151900	26803165	2495	2495	2495	2495	0
200	20231213	151800	26803165	2495	2495	2495	2495	9
201	20231213	151700	26780710	2495	2495	2495	2495	0
202	20231213	151600	26780710	2495	2495	2495	2495	0
203	20231213	151500	26780710	2495	2495	2495	2495	0
204	20231213	151400	26780710	2495	2495	2495	2495	0
205	20231213	151300	26780710	2495	2495	2495	2495	0
206	20231213	151200	26780710	2495	2495	2495	2495	50
207	20231213	151100	26655960	2495	2495	2495	2495	0
208	20231213	151000	26655960	2495	2495	2495	2495	0
209	20231213	150900	26655960	2495	2495	2495	2495	0
210	20231213	150800	26655960	2495	2495	2495	2495	22
211	20231213	150700	26601070	2480	2480	2480	2480	0
212	20231213	150600	26601070	2480	2480	2480	2480	0
213	20231213	150500	26601070	2480	2480	2480	2480	0
214	20231213	150400	26601070	2480	2480	2480	2480	0
215	20231213	150300	26601070	2480	2480	2480	2480	0
216	20231213	150200	26601070	2480	2480	2480	2480	0
217	20231213	150100	26601070	2480	2480	2480	2480	0
218	20231213	150000	26601070	2480	2480	2480	2480	0
219	20231213	145900	26601070	2480	2480	2495	2480	27
220	20231213	145800	26534035	2480	2480	2480	2480	0
221	20231213	145700	26534035	2480	2480	2480	2480	0
222	20231213	145600	26534035	2480	2480	2480	2480	0
223	20231213	145500	26534035	2480	2480	2480	2480	0
224	20231213	145400	26534035	2480	2480	2480	2480	0
225	20231213	145300	26534035	2480	2480	2480	2480	0
226	20231213	145200	26534035	2480	2480	2480	2480	0
227	20231213	145100	26534035	2480	2480	2480	2480	0
228	20231213	145000	26534035	2480	2485	2485	2480	4100
229	20231213	144900	16364125	2495	2495	2495	2495	19
230	20231213	144800	16316720	2490	2490	2490	2490	0
231	20231213	144700	16316720	2490	2490	2490	2490	0
232	20231213	144600	16316720	2490	2490	2490	2490	0
233	20231213	144500	16316720	2490	2490	2490	2490	0
234	20231213	144400	16316720	2490	2490	2490	2490	0
235	20231213	144300	16316720	2490	2490	2490	2490	0
236	20231213	144200	16316720	2490	2490	2490	2490	0
237	20231213	144100	16316720	2490	2490	2490	2490	0
238	20231213	144000	16316720	2490	2495	2495	2490	33
239	20231213	143900	16234430	2490	2495	2495	2490	12
240	20231213	143800	16204520	2485	2485	2485	2485	0
241	20231213	143700	16204520	2485	2485	2485	2485	0
242	20231213	143600	16204520	2485	2485	2485	2485	0
243	20231213	143500	16204520	2485	2485	2485	2485	0
244	20231213	143400	16204520	2485	2485	2485	2485	7
245	20231213	143300	16187125	2485	2485	2485	2485	0
246	20231213	143200	16187125	2485	2485	2485	2485	0
247	20231213	143100	16187125	2485	2485	2485	2485	832
248	20231213	143000	14119605	2480	2480	2480	2480	0
249	20231213	142900	14119605	2480	2500	2500	2480	1658
250	20231213	142800	10004625	2505	2505	2505	2505	0
251	20231213	142700	10004625	2505	2505	2505	2505	0
252	20231213	142600	10004625	2505	2505	2505	2505	0
253	20231213	142500	10004625	2505	2505	2505	2505	0
254	20231213	142400	10004625	2505	2505	2505	2505	605
255	20231213	142300	8489100	2505	2505	2505	2505	0
256	20231213	142200	8489100	2505	2505	2505	2505	0
257	20231213	142100	8489100	2505	2505	2505	2505	0
258	20231213	142000	8489100	2505	2505	2505	2505	0
259	20231213	141900	8489100	2505	2505	2505	2505	0
260	20231213	141800	8489100	2505	2505	2505	2505	0
261	20231213	141700	8489100	2505	2505	2505	2505	0
262	20231213	141600	8489100	2505	2505	2505	2505	0
263	20231213	141500	8489100	2505	2505	2505	2505	0
264	20231213	141400	8489100	2505	2505	2505	2505	0
265	20231213	141300	8489100	2505	2505	2505	2505	0
266	20231213	141200	8489100	2505	2505	2505	2505	0
267	20231213	141100	8489100	2505	2505	2505	2505	0
268	20231213	141000	8489100	2505	2505	2505	2505	0
269	20231213	140900	8489100	2505	2505	2505	2505	0
270	20231213	140800	8489100	2505	2505	2505	2505	0
271	20231213	140700	8489100	2505	2505	2505	2505	1
272	20231213	140600	8486595	2505	2505	2505	2505	0
273	20231213	140500	8486595	2505	2505	2505	2505	0
274	20231213	140400	8486595	2505	2505	2505	2505	300
275	20231213	140300	7735095	2505	2505	2505	2505	0
276	20231213	140200	7735095	2505	2505	2505	2505	0
277	20231213	140100	7735095	2505	2505	2505	2505	0
278	20231213	140000	7735095	2505	2505	2505	2505	0
279	20231213	135900	7735095	2505	2505	2505	2505	0
280	20231213	135800	7735095	2505	2505	2505	2505	0
281	20231213	135700	7735095	2505	2505	2505	2505	0
282	20231213	135600	7735095	2505	2505	2505	2505	0
283	20231213	135500	7735095	2505	2505	2505	2505	0
284	20231213	135400	7735095	2505	2505	2505	2505	24
285	20231213	135300	7674975	2505	2505	2505	2505	96
286	20231213	135200	7434495	2500	2500	2500	2500	0
287	20231213	135100	7434495	2500	2500	2500	2500	0
288	20231213	135000	7434495	2500	2500	2500	2500	0
289	20231213	134900	7434495	2500	2500	2500	2500	0
290	20231213	134800	7434495	2500	2500	2500	2500	0
291	20231213	134700	7434495	2500	2500	2500	2500	0
292	20231213	134600	7434495	2500	2500	2500	2500	0
293	20231213	134500	7434495	2500	2500	2500	2500	0
294	20231213	134400	7434495	2500	2500	2500	2500	0
295	20231213	134300	7434495	2500	2500	2500	2500	0
296	20231213	134200	7434495	2500	2500	2500	2500	0
297	20231213	134100	7434495	2500	2500	2500	2500	0
298	20231213	134000	7434495	2500	2500	2500	2500	0
299	20231213	133900	7434495	2500	2500	2500	2500	0
300	20231213	133800	7434495	2500	2500	2500	2500	0
301	20231213	133700	7434495	2500	2500	2500	2500	0
302	20231213	133600	7434495	2500	2500	2500	2500	70
303	20231213	133500	7259495	2500	2500	2500	2500	0
304	20231213	133400	7259495	2500	2500	2500	2500	0
305	20231213	133300	7259495	2500	2500	2500	2500	0
306	20231213	133200	7259495	2500	2500	2500	2500	0
307	20231213	133100	7259495	2500	2500	2500	2500	0
308	20231213	133000	7259495	2500	2500	2500	2500	0
309	20231213	132900	7259495	2500	2500	2500	2500	0
310	20231213	132800	7259495	2500	2500	2500	2500	0
311	20231213	132700	7259495	2500	2500	2500	2500	0
312	20231213	132600	7259495	2500	2500	2500	2500	0
313	20231213	132500	7259495	2500	2500	2500	2500	0
314	20231213	132400	7259495	2500	2500	2500	2500	0
315	20231213	132300	7259495	2500	2500	2500	2500	0
316	20231213	132200	7259495	2500	2500	2500	2500	0
317	20231213	132100	7259495	2500	2500	2500	2500	0
318	20231213	132000	7259495	2500	2500	2500	2500	0
319	20231213	131900	7259495	2500	2500	2500	2500	0
320	20231213	131800	7259495	2500	2500	2500	2500	0
321	20231213	131700	7259495	2500	2500	2500	2500	0
322	20231213	131600	7259495	2500	2500	2500	2500	0
323	20231213	131500	7259495	2500	2500	2500	2500	0
324	20231213	131400	7259495	2500	2500	2500	2500	0
325	20231213	131300	7259495	2500	2500	2500	2500	0
326	20231213	131200	7259495	2500	2500	2500	2500	0
327	20231213	131100	7259495	2500	2500	2500	2500	0
328	20231213	131000	7259495	2500	2500	2500	2500	0
329	20231213	130900	7259495	2500	2500	2500	2500	0
330	20231213	130800	7259495	2500	2500	2500	2500	0
331	20231213	130700	7259495	2500	2500	2500	2500	0
332	20231213	130600	7259495	2500	2500	2500	2500	0
333	20231213	130500	7259495	2500	2500	2500	2500	0
334	20231213	130400	7259495	2500	2500	2500	2500	0
335	20231213	130300	7259495	2500	2500	2500	2500	0
336	20231213	130200	7259495	2500	2500	2500	2500	0
337	20231213	130100	7259495	2500	2500	2500	2500	0
338	20231213	130000	7259495	2500	2500	2500	2500	30
339	20231213	125900	7184495	2500	2500	2500	2500	0
340	20231213	125800	7184495	2500	2500	2500	2500	0
341	20231213	125700	7184495	2500	2500	2500	2500	0
342	20231213	125600	7184495	2500	2500	2500	2500	0
343	20231213	125500	7184495	2500	2500	2500	2500	140
344	20231213	125400	6834495	2500	2500	2500	2500	0
345	20231213	125300	6834495	2500	2500	2500	2500	0
346	20231213	125200	6834495	2500	2500	2500	2500	0
347	20231213	125100	6834495	2500	2500	2500	2500	0
348	20231213	125000	6834495	2500	2500	2500	2500	0
349	20231213	124900	6834495	2500	2500	2500	2500	0
350	20231213	124800	6834495	2500	2500	2500	2500	0
351	20231213	124700	6834495	2500	2500	2500	2500	0
352	20231213	124600	6834495	2500	2500	2500	2500	0
353	20231213	124500	6834495	2500	2500	2500	2500	0
354	20231213	124400	6834495	2500	2500	2500	2500	0
355	20231213	124300	6834495	2500	2500	2500	2500	30
356	20231213	124200	6759495	2500	2500	2500	2500	0
357	20231213	124100	6759495	2500	2500	2500	2500	0
358	20231213	124000	6759495	2500	2500	2500	2500	0
359	20231213	123900	6759495	2500	2500	2500	2500	0
360	20231213	123800	6759495	2500	2500	2500	2500	0
361	20231213	123700	6759495	2500	2500	2500	2500	0
362	20231213	123600	6759495	2500	2500	2500	2500	0
363	20231213	123500	6759495	2500	2500	2500	2500	0
364	20231213	123400	6759495	2500	2500	2500	2500	0
365	20231213	123300	6759495	2500	2500	2500	2500	0
366	20231213	123200	6759495	2500	2500	2500	2500	100
367	20231213	123100	6509495	2505	2505	2505	2505	0
368	20231213	123000	6509495	2505	2505	2505	2505	0
369	20231213	122900	6509495	2505	2505	2505	2505	0
370	20231213	122800	6509495	2505	2505	2505	2505	0
371	20231213	122700	6509495	2505	2505	2505	2505	1
372	20231213	122600	6506990	2505	2505	2505	2505	0
373	20231213	122500	6506990	2505	2505	2505	2505	0
374	20231213	122400	6506990	2505	2505	2505	2505	0
375	20231213	122300	6506990	2505	2505	2505	2505	0
376	20231213	122200	6506990	2505	2505	2505	2505	0
377	20231213	122100	6506990	2505	2505	2505	2505	0
378	20231213	122000	6506990	2505	2505	2505	2505	0
379	20231213	121900	6506990	2505	2505	2505	2505	0
380	20231213	121800	6506990	2505	2505	2505	2505	0
381	20231213	121700	6506990	2505	2505	2505	2505	0
382	20231213	121600	6506990	2505	2505	2505	2505	3
383	20231213	121500	6499475	2500	2500	2500	2500	0
384	20231213	121400	6499475	2500	2500	2500	2500	0
385	20231213	121300	6499475	2500	2500	2500	2500	10
386	20231213	121200	6474475	2510	2510	2510	2510	0
387	20231213	121100	6474475	2510	2510	2510	2510	0
388	20231213	121000	6474475	2510	2510	2510	2510	0
389	20231213	120900	6474475	2510	2510	2510	2510	0
390	20231213	120800	6474475	2510	2505	2510	2505	11
391	20231213	120700	6446915	2505	2505	2505	2505	0
392	20231213	120600	6446915	2505	2505	2505	2505	60
393	20231213	120500	6296615	2505	2505	2505	2505	39
394	20231213	120400	6198920	2505	2505	2505	2505	0
395	20231213	120300	6198920	2505	2505	2505	2505	0
396	20231213	120200	6198920	2505	2505	2505	2505	0
397	20231213	120100	6198920	2505	2505	2505	2505	5
398	20231213	120000	6186395	2505	2505	2505	2505	12
399	20231213	115900	6156335	2505	2505	2505	2505	8
400	20231213	115800	6136295	2505	2505	2505	2505	113
401	20231213	115700	5853230	2505	2505	2505	2505	3
402	20231213	115600	5845715	2500	2500	2500	2500	89
403	20231213	115500	5623215	2500	2500	2500	2500	1
404	20231213	115400	5620715	2500	2500	2500	2500	0
405	20231213	115300	5620715	2500	2500	2500	2500	0
406	20231213	115200	5620715	2500	2500	2500	2500	0
407	20231213	115100	5620715	2500	2500	2500	2500	0
408	20231213	115000	5620715	2500	2500	2500	2500	0
409	20231213	114900	5620715	2500	2500	2500	2500	0
410	20231213	114800	5620715	2500	2500	2500	2500	0
411	20231213	114700	5620715	2500	2500	2500	2500	0
412	20231213	114600	5620715	2500	2500	2500	2500	0
413	20231213	114500	5620715	2500	2500	2500	2500	0
414	20231213	114400	5620715	2500	2500	2500	2500	0
415	20231213	114300	5620715	2500	2500	2500	2500	0
416	20231213	114200	5620715	2500	2500	2500	2500	0
417	20231213	114100	5620715	2500	2500	2500	2500	0
418	20231213	114000	5620715	2500	2500	2500	2500	14
419	20231213	113900	5585715	2500	2500	2500	2500	80
420	20231213	113800	5385715	2500	2500	2500	2500	0
421	20231213	113700	5385715	2500	2500	2500	2500	0
422	20231213	113600	5385715	2500	2500	2500	2500	80
423	20231213	113500	5185715	2495	2495	2495	2495	0
424	20231213	113400	5185715	2495	2500	2500	2495	81
425	20231213	113300	4983220	2495	2495	2495	2495	0
426	20231213	113200	4983220	2495	2495	2495	2495	1
427	20231213	113100	4980725	2500	2500	2500	2500	100
428	20231213	113000	4730725	2495	2495	2495	2495	0
429	20231213	112900	4730725	2495	2495	2495	2495	0
430	20231213	112800	4730725	2495	2495	2495	2495	0
431	20231213	112700	4730725	2495	2495	2495	2495	0
432	20231213	112600	4730725	2495	2495	2495	2495	0
433	20231213	112500	4730725	2495	2495	2495	2495	0
434	20231213	112400	4730725	2495	2495	2495	2495	0
435	20231213	112300	4730725	2495	2495	2495	2495	0
436	20231213	112200	4730725	2495	2495	2495	2495	0
437	20231213	112100	4730725	2495	2495	2495	2495	500
438	20231213	112000	3483225	2495	2495	2495	2495	0
439	20231213	111900	3483225	2495	2495	2495	2495	0
440	20231213	111800	3483225	2495	2495	2495	2495	0
441	20231213	111700	3483225	2495	2495	2495	2495	0
442	20231213	111600	3483225	2495	2495	2495	2495	0
443	20231213	111500	3483225	2495	2495	2495	2495	0
444	20231213	111400	3483225	2495	2495	2495	2495	0
445	20231213	111300	3483225	2495	2495	2495	2495	0
446	20231213	111200	3483225	2495	2495	2495	2495	0
447	20231213	111100	3483225	2495	2495	2495	2495	0
448	20231213	111000	3483225	2495	2495	2495	2495	0
449	20231213	110900	3483225	2495	2495	2495	2495	0
450	20231213	110800	3483225	2495	2495	2495	2495	0
451	20231213	110700	3483225	2495	2495	2495	2495	0
452	20231213	110600	3483225	2495	2495	2495	2495	0
453	20231213	110500	3483225	2495	2495	2495	2495	0
454	20231213	110400	3483225	2495	2495	2495	2495	0
455	20231213	110300	3483225	2495	2495	2495	2495	0
456	20231213	110200	3483225	2495	2495	2495	2495	0
457	20231213	110100	3483225	2495	2495	2495	2495	0
458	20231213	110000	3483225	2495	2495	2495	2495	0
459	20231213	105900	3483225	2495	2495	2495	2495	0
460	20231213	105800	3483225	2495	2495	2495	2495	0
461	20231213	105700	3483225	2495	2495	2495	2495	0
462	20231213	105600	3483225	2495	2495	2495	2495	0
463	20231213	105500	3483225	2495	2495	2495	2495	0
464	20231213	105400	3483225	2495	2495	2495	2495	0
465	20231213	105300	3483225	2495	2495	2495	2495	0
466	20231213	105200	3483225	2495	2495	2495	2495	0
467	20231213	105100	3483225	2495	2495	2495	2495	0
468	20231213	105000	3483225	2495	2495	2495	2495	3
469	20231213	104900	3475740	2495	2495	2495	2495	0
470	20231213	104800	3475740	2495	2495	2495	2495	0
471	20231213	104700	3475740	2495	2495	2495	2495	0
472	20231213	104600	3475740	2495	2495	2495	2495	0
473	20231213	104500	3475740	2495	2495	2495	2495	0
474	20231213	104400	3475740	2495	2495	2495	2495	0
475	20231213	104300	3475740	2495	2495	2495	2495	0
476	20231213	104200	3475740	2495	2495	2495	2495	0
477	20231213	104100	3475740	2495	2495	2495	2495	0
478	20231213	104000	3475740	2495	2495	2495	2495	0
479	20231213	103900	3475740	2495	2495	2495	2495	80
480	20231213	103800	3276140	2500	2500	2500	2500	0
481	20231213	103700	3276140	2500	2500	2500	2500	0
482	20231213	103600	3276140	2500	2500	2500	2500	0
483	20231213	103500	3276140	2500	2500	2500	2500	0
484	20231213	103400	3276140	2500	2500	2500	2500	0
485	20231213	103300	3276140	2500	2500	2500	2500	0
486	20231213	103200	3276140	2500	2500	2500	2500	0
487	20231213	103100	3276140	2500	2500	2500	2500	0
488	20231213	103000	3276140	2500	2500	2500	2500	0
489	20231213	102900	3276140	2500	2500	2500	2500	0
490	20231213	102800	3276140	2500	2500	2500	2500	0
491	20231213	102700	3276140	2500	2500	2500	2500	0
492	20231213	102600	3276140	2500	2500	2500	2500	0
493	20231213	102500	3276140	2500	2500	2500	2500	0
494	20231213	102400	3276140	2500	2500	2500	2500	0
495	20231213	102300	3276140	2500	2500	2500	2500	0
496	20231213	102200	3276140	2500	2500	2500	2500	1
497	20231213	102100	3273640	2500	2500	2500	2500	0
498	20231213	102000	3273640	2500	2500	2500	2500	0
499	20231213	101900	3273640	2500	2500	2500	2500	0
500	20231213	101800	3273640	2500	2500	2500	2500	0
501	20231213	101700	3273640	2500	2500	2500	2500	0
502	20231213	101600	3273640	2500	2500	2500	2500	0
503	20231213	101500	3273640	2500	2500	2500	2500	0
504	20231213	101400	3273640	2500	2500	2500	2500	0
505	20231213	101300	3273640	2500	2500	2500	2500	100
506	20231213	101200	3023640	2500	2500	2500	2500	1
507	20231213	101100	3021140	2505	2505	2505	2505	0
508	20231213	101000	3021140	2505	2505	2505	2505	0
509	20231213	100900	3021140	2505	2505	2505	2505	0
510	20231213	100800	3021140	2505	2505	2505	2505	0
511	20231213	100700	3021140	2505	2505	2505	2505	0
512	20231213	100600	3021140	2505	2505	2505	2505	0
513	20231213	100500	3021140	2505	2505	2505	2505	0
514	20231213	100400	3021140	2505	2505	2505	2505	0
515	20231213	100300	3021140	2505	2505	2505	2505	0
516	20231213	100200	3021140	2505	2505	2505	2505	0
517	20231213	100100	3021140	2505	2505	2505	2505	0
518	20231213	100000	3021140	2505	2505	2505	2505	1
519	20231213	095900	3018635	2495	2495	2495	2495	0
520	20231213	095800	3018635	2495	2495	2495	2495	0
521	20231213	095700	3018635	2495	2495	2495	2495	0
522	20231213	095600	3018635	2495	2495	2495	2495	0
523	20231213	095500	3018635	2495	2495	2495	2495	0
524	20231213	095400	3018635	2495	2495	2495	2495	0
525	20231213	095300	3018635	2495	2495	2495	2495	0
526	20231213	095200	3018635	2495	2495	2495	2495	0
527	20231213	095100	3018635	2495	2495	2495	2495	0
528	20231213	095000	3018635	2495	2495	2495	2495	0
529	20231213	094900	3018635	2495	2495	2495	2495	0
530	20231213	094800	3018635	2495	2495	2495	2495	0
531	20231213	094700	3018635	2495	2495	2495	2495	0
532	20231213	094600	3018635	2495	2495	2495	2495	0
533	20231213	094500	3018635	2495	2495	2495	2495	0
534	20231213	094400	3018635	2495	2495	2495	2495	0
535	20231213	094300	3018635	2495	2495	2495	2495	0
536	20231213	094200	3018635	2495	2495	2495	2495	600
537	20231213	094100	1521635	2495	2505	2505	2495	401
538	20231213	094000	520950	2525	2525	2525	2525	0
539	20231213	093900	520950	2525	2525	2525	2525	17
540	20231213	093800	478025	2540	2540	2540	2540	0
541	20231213	093700	478025	2540	2540	2540	2540	0
542	20231213	093600	478025	2540	2540	2540	2540	0
543	20231213	093500	478025	2540	2540	2540	2540	0
544	20231213	093400	478025	2540	2540	2540	2540	50
545	20231213	093300	351025	2540	2540	2540	2540	0
546	20231213	093200	351025	2540	2540	2540	2540	0
547	20231213	093100	351025	2540	2540	2540	2540	10
548	20231213	093000	325625	2535	2535	2535	2535	1
549	20231213	092900	323090	2525	2525	2525	2525	0
550	20231213	092800	323090	2525	2525	2525	2525	0
551	20231213	092700	323090	2525	2525	2525	2525	0
552	20231213	092600	323090	2525	2525	2525	2525	0
553	20231213	092500	323090	2525	2525	2525	2525	1
554	20231213	092400	320565	2525	2525	2525	2525	0
555	20231213	092300	320565	2525	2525	2525	2525	0
556	20231213	092200	320565	2525	2525	2525	2525	15
557	20231213	092100	282690	2525	2525	2525	2525	0
558	20231213	092000	282690	2525	2525	2525	2525	0
559	20231213	091900	282690	2525	2525	2525	2525	0
560	20231213	091800	282690	2525	2525	2525	2525	8
561	20231213	091700	262490	2540	2540	2540	2540	0
562	20231213	091600	262490	2540	2540	2540	2540	0
563	20231213	091500	262490	2540	2540	2540	2540	0
564	20231213	091400	262490	2540	2540	2540	2540	0
565	20231213	091300	262490	2540	2540	2540	2540	0
566	20231213	091200	262490	2540	2540	2540	2540	7
567	20231213	091100	244710	2525	2525	2525	2525	0
568	20231213	091000	244710	2525	2525	2525	2525	0
569	20231213	090900	244710	2525	2525	2525	2525	0
570	20231213	090800	244710	2525	2525	2525	2525	0
571	20231213	090700	244710	2525	2520	2525	2520	43
572	20231213	090600	136140	2545	2525	2545	2525	17
573	20231213	090500	93040	2530	2530	2530	2530	0
574	20231213	090400	93040	2530	2530	2530	2530	17
575	20231213	090300	50030	2530	2530	2530	2530	0
576	20231213	090200	50030	2530	2530	2530	2530	0
577	20231213	090100	50030	2530	2530	2530	2530	0
578	20231213	090000	50030	2530	2500	2530	2500	20