KissMeData/006570/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184700	9466280	2940	2940	2940	2940	308
3	20231215	184600	9466280	2940	2940	2940	2940	0
4	20231215	184500	9466280	2940	2940	2940	2940	0
5	20231215	184400	9466280	2940	2940	2940	2940	0
6	20231215	184300	9466280	2940	2940	2940	2940	0
7	20231215	184200	9466280	2940	2940	2940	2940	0
8	20231215	184100	9466280	2940	2940	2940	2940	0
9	20231215	184000	9466280	2940	2940	2940	2940	0
10	20231215	183900	9466280	2940	2940	2940	2940	0
11	20231215	183800	9466280	2940	2940	2940	2940	0
12	20231215	183700	9466280	2940	2940	2940	2940	0
13	20231215	183600	9466280	2940	2940	2940	2940	0
14	20231215	183500	9466280	2940	2940	2940	2940	0
15	20231215	183400	9466280	2940	2940	2940	2940	0
16	20231215	183300	9466280	2940	2940	2940	2940	0
17	20231215	183200	9466280	2940	2940	2940	2940	0
18	20231215	183100	9466280	2940	2940	2940	2940	0
19	20231215	183000	9466280	2940	2940	2940	2940	0
20	20231215	182900	9466280	2940	2940	2940	2940	0
21	20231215	182800	9466280	2940	2940	2940	2940	0
22	20231215	182700	9466280	2940	2940	2940	2940	0
23	20231215	182600	9466280	2940	2940	2940	2940	0
24	20231215	182500	9466280	2940	2940	2940	2940	0
25	20231215	182400	9466280	2940	2940	2940	2940	0
26	20231215	182300	9466280	2940	2940	2940	2940	0
27	20231215	182200	9466280	2940	2940	2940	2940	0
28	20231215	182100	9466280	2940	2940	2940	2940	0
29	20231215	182000	9466280	2940	2940	2940	2940	0
30	20231215	181900	9466280	2940	2940	2940	2940	0
31	20231215	181800	9466280	2940	2940	2940	2940	0
32	20231215	181700	9466280	2940	2940	2940	2940	308
33	20231215	181600	9466280	2940	2940	2940	2940	0
34	20231215	181500	9466280	2940	2940	2940	2940	0
35	20231215	181400	9466280	2940	2940	2940	2940	0
36	20231215	181300	9466280	2940	2940	2940	2940	0
37	20231215	181200	9466280	2940	2940	2940	2940	0
38	20231215	181100	9466280	2940	2940	2940	2940	0
39	20231215	181000	9466280	2940	2940	2940	2940	0
40	20231215	180900	9466280	2940	2940	2940	2940	0
41	20231215	180800	9466280	2940	2940	2940	2940	0
42	20231215	180700	9466280	2940	2940	2940	2940	0
43	20231215	180600	9466280	2940	2940	2940	2940	0
44	20231215	180500	9466280	2940	2940	2940	2940	0
45	20231215	180400	9466280	2940	2940	2940	2940	0
46	20231215	180300	9466280	2940	2940	2940	2940	0
47	20231215	180200	9466280	2940	2940	2940	2940	0
48	20231215	180100	9466280	2940	2940	2940	2940	0
49	20231215	180000	9466280	2940	2940	2940	2940	0
50	20231215	175900	9466280	2940	2940	2940	2940	0
51	20231215	175800	9466280	2940	2940	2940	2940	0
52	20231215	175700	9466280	2940	2940	2940	2940	0
53	20231215	175600	9466280	2940	2940	2940	2940	0
54	20231215	175500	9466280	2940	2940	2940	2940	0
55	20231215	175400	9466280	2940	2940	2940	2940	0
56	20231215	175300	9466280	2940	2940	2940	2940	0
57	20231215	175200	9466280	2940	2940	2940	2940	0
58	20231215	175100	9466280	2940	2940	2940	2940	0
59	20231215	175000	9466280	2940	2940	2940	2940	0
60	20231215	174900	9466280	2940	2940	2940	2940	0
61	20231215	174800	9466280	2940	2940	2940	2940	0
62	20231215	174700	9466280	2940	2940	2940	2940	308
63	20231215	174600	9466280	2940	2940	2940	2940	0
64	20231215	174500	9466280	2940	2940	2940	2940	0
65	20231215	174400	9466280	2940	2940	2940	2940	0
66	20231215	174300	9466280	2940	2940	2940	2940	0
67	20231215	174200	9466280	2940	2940	2940	2940	0
68	20231215	174100	9466280	2940	2940	2940	2940	0
69	20231215	174000	9466280	2940	2940	2940	2940	0
70	20231215	173900	9466280	2940	2940	2940	2940	0
71	20231215	173800	9466280	2940	2940	2940	2940	0
72	20231215	173700	9466280	2940	2940	2940	2940	0
73	20231215	173600	9466280	2940	2940	2940	2940	0
74	20231215	173500	9466280	2940	2940	2940	2940	0
75	20231215	173400	9466280	2940	2940	2940	2940	0
76	20231215	173300	9466280	2940	2940	2940	2940	0
77	20231215	173200	9466280	2940	2940	2940	2940	0
78	20231215	173100	9466280	2940	2940	2940	2940	0
79	20231215	173000	9466280	2940	2940	2940	2940	0
80	20231215	172900	9466280	2940	2940	2940	2940	0
81	20231215	172800	9466280	2940	2940	2940	2940	0
82	20231215	172700	9466280	2940	2940	2940	2940	0
83	20231215	172600	9466280	2940	2940	2940	2940	0
84	20231215	172500	9466280	2940	2940	2940	2940	0
85	20231215	172400	9466280	2940	2940	2940	2940	0
86	20231215	172300	9466280	2940	2940	2940	2940	0
87	20231215	172200	9466280	2940	2940	2940	2940	0
88	20231215	172100	9466280	2940	2940	2940	2940	0
89	20231215	172000	9466280	2940	2940	2940	2940	0
90	20231215	171900	9466280	2940	2940	2940	2940	0
91	20231215	171800	9466280	2940	2940	2940	2940	0
92	20231215	171700	9466280	2940	2940	2940	2940	308
93	20231215	171600	9466280	2940	2940	2940	2940	0
94	20231215	171500	9466280	2940	2940	2940	2940	0
95	20231215	171400	9466280	2940	2940	2940	2940	0
96	20231215	171300	9466280	2940	2940	2940	2940	0
97	20231215	171200	9466280	2940	2940	2940	2940	0
98	20231215	171100	9466280	2940	2940	2940	2940	0
99	20231215	171000	9466280	2940	2940	2940	2940	0
100	20231215	170900	9466280	2940	2940	2940	2940	0
101	20231215	170800	9466280	2940	2940	2940	2940	0
102	20231215	170700	9466280	2940	2940	2940	2940	0
103	20231215	170600	9466280	2940	2940	2940	2940	0
104	20231215	170500	9466280	2940	2940	2940	2940	0
105	20231215	170400	9466280	2940	2940	2940	2940	0
106	20231215	170300	9466280	2940	2940	2940	2940	0
107	20231215	170200	9466280	2940	2940	2940	2940	0
108	20231215	170100	9466280	2940	2940	2940	2940	0
109	20231215	170000	9466280	2940	2940	2940	2940	0
110	20231215	165900	9466280	2940	2940	2940	2940	0
111	20231215	165800	9466280	2940	2940	2940	2940	0
112	20231215	165700	9466280	2940	2940	2940	2940	0
113	20231215	165600	9466280	2940	2940	2940	2940	0
114	20231215	165500	9466280	2940	2940	2940	2940	0
115	20231215	165400	9466280	2940	2940	2940	2940	0
116	20231215	165300	9466280	2940	2940	2940	2940	0
117	20231215	165200	9466280	2940	2940	2940	2940	0
118	20231215	165100	9466280	2940	2940	2940	2940	0
119	20231215	165000	9466280	2940	2940	2940	2940	0
120	20231215	164900	9466280	2940	2940	2940	2940	0
121	20231215	164800	9466280	2940	2940	2940	2940	0
122	20231215	164700	9466280	2940	2940	2940	2940	308
123	20231215	164600	9466280	2940	2940	2940	2940	0
124	20231215	164500	9466280	2940	2940	2940	2940	0
125	20231215	164400	9466280	2940	2940	2940	2940	0
126	20231215	164300	9466280	2940	2940	2940	2940	0
127	20231215	164200	9466280	2940	2940	2940	2940	0
128	20231215	164100	9466280	2940	2940	2940	2940	0
129	20231215	164000	9466280	2940	2940	2940	2940	0
130	20231215	163900	9466280	2940	2940	2940	2940	0
131	20231215	163800	9466280	2940	2940	2940	2940	0
132	20231215	163700	9466280	2940	2940	2940	2940	0
133	20231215	163600	9466280	2940	2940	2940	2940	0
134	20231215	163500	9466280	2940	2940	2940	2940	0
135	20231215	163400	9466280	2940	2940	2940	2940	0
136	20231215	163300	9466280	2940	2940	2940	2940	0
137	20231215	163200	9466280	2940	2940	2940	2940	0
138	20231215	163100	9466280	2940	2940	2940	2940	0
139	20231215	163000	9466280	2940	2940	2940	2940	0
140	20231215	162900	9466280	2940	2940	2940	2940	0
141	20231215	162800	9466280	2940	2940	2940	2940	0
142	20231215	162700	9466280	2940	2940	2940	2940	0
143	20231215	162600	9466280	2940	2940	2940	2940	0
144	20231215	162500	9466280	2940	2940	2940	2940	0
145	20231215	162400	9466280	2940	2940	2940	2940	0
146	20231215	162300	9466280	2940	2940	2940	2940	0
147	20231215	162200	9466280	2940	2940	2940	2940	0
148	20231215	162100	9466280	2940	2940	2940	2940	0
149	20231215	162000	9466280	2940	2940	2940	2940	0
150	20231215	161900	9466280	2940	2940	2940	2940	0
151	20231215	161800	9466280	2940	2940	2940	2940	0
152	20231215	161700	9466280	2940	2940	2940	2940	308
153	20231215	161600	9466280	2940	2940	2940	2940	0
154	20231215	161500	9466280	2940	2940	2940	2940	0
155	20231215	161400	9466280	2940	2940	2940	2940	0
156	20231215	161300	9466280	2940	2940	2940	2940	0
157	20231215	161200	9466280	2940	2940	2940	2940	0
158	20231215	161100	9466280	2940	2940	2940	2940	0
159	20231215	161000	9466280	2940	2940	2940	2940	0
160	20231215	160900	9466280	2940	2940	2940	2940	0
161	20231215	160800	9466280	2940	2940	2940	2940	0
162	20231215	160700	9466280	2940	2940	2940	2940	0
163	20231215	160600	9466280	2940	2940	2940	2940	0
164	20231215	160500	9466280	2940	2940	2940	2940	0
165	20231215	160400	9466280	2940	2940	2940	2940	0
166	20231215	160300	9466280	2940	2940	2940	2940	0
167	20231215	160200	9466280	2940	2940	2940	2940	0
168	20231215	160100	9466280	2940	2940	2940	2940	0
169	20231215	160000	9466280	2940	2940	2940	2940	0
170	20231215	155900	9466280	2940	2940	2940	2940	0
171	20231215	155800	9466280	2940	2940	2940	2940	0
172	20231215	155700	9466280	2940	2940	2940	2940	0
173	20231215	155600	9466280	2940	2940	2940	2940	0
174	20231215	155500	9466280	2940	2940	2940	2940	0
175	20231215	155400	9466280	2940	2940	2940	2940	0
176	20231215	155300	9466280	2940	2940	2940	2940	0
177	20231215	155200	9466280	2940	2940	2940	2940	0
178	20231215	155100	9466280	2940	2940	2940	2940	0
179	20231215	155000	9466280	2940	2940	2940	2940	0
180	20231215	154900	9466280	2940	2940	2940	2940	0
181	20231215	154800	9466280	2940	2940	2940	2940	0
182	20231215	154700	9466280	2940	2940	2940	2940	308
183	20231215	154600	9466280	2940	2940	2940	2940	0
184	20231215	154500	9466280	2940	2940	2940	2940	0
185	20231215	154400	9466280	2940	2940	2940	2940	0
186	20231215	154300	9466280	2940	2940	2940	2940	0
187	20231215	154200	9466280	2940	2940	2940	2940	0
188	20231215	154100	9466280	2940	2940	2940	2940	0
189	20231215	154000	9466280	2940	2940	2940	2940	0
190	20231215	153900	9466280	2940	2940	2940	2940	0
191	20231215	153800	9466280	2940	2940	2940	2940	0
192	20231215	153700	9466280	2940	2940	2940	2940	0
193	20231215	153600	9466280	2940	2940	2940	2940	0
194	20231215	153500	9466280	2940	2940	2940	2940	0
195	20231215	153400	9466280	2940	2940	2940	2940	0
196	20231215	153300	9466280	2940	2940	2940	2940	0
197	20231215	153200	9466280	2940	2940	2940	2940	0
198	20231215	153100	9466280	2940	2940	2940	2940	0
199	20231215	153000	9466280	2940	2940	2940	2940	308
200	20231215	152900	8560760	2930	2930	2930	2930	0
201	20231215	152800	8560760	2930	2930	2930	2930	0
202	20231215	152700	8560760	2930	2930	2930	2930	0
203	20231215	152600	8560760	2930	2930	2930	2930	0
204	20231215	152500	8560760	2930	2930	2930	2930	0
205	20231215	152400	8560760	2930	2930	2930	2930	0
206	20231215	152300	8560760	2930	2930	2930	2930	0
207	20231215	152200	8560760	2930	2930	2930	2930	0
208	20231215	152100	8560760	2930	2930	2930	2930	0
209	20231215	152000	8560760	2930	2930	2930	2930	0
210	20231215	151900	8560760	2930	2930	2930	2930	0
211	20231215	151800	8560760	2930	2930	2930	2930	8
212	20231215	151700	8537320	2940	2940	2940	2940	3
213	20231215	151600	8528500	2945	2945	2945	2945	0
214	20231215	151500	8528500	2945	2940	2945	2940	84
215	20231215	151400	8281535	2940	2940	2940	2940	17
216	20231215	151300	8231555	2915	2915	2945	2915	1600
217	20231215	151200	3538090	2915	2915	2915	2915	0
218	20231215	151100	3538090	2915	2915	2915	2915	0
219	20231215	151000	3538090	2915	2915	2915	2915	5
220	20231215	150900	3523515	2915	2915	2915	2915	0
221	20231215	150800	3523515	2915	2915	2915	2915	0
222	20231215	150700	3523515	2915	2915	2915	2915	0
223	20231215	150600	3523515	2915	2915	2915	2915	0
224	20231215	150500	3523515	2915	2915	2915	2915	0
225	20231215	150400	3523515	2915	2915	2915	2915	0
226	20231215	150300	3523515	2915	2915	2915	2915	0
227	20231215	150200	3523515	2915	2915	2915	2915	0
228	20231215	150100	3523515	2915	2915	2915	2915	0
229	20231215	150000	3523515	2915	2915	2915	2915	0
230	20231215	145900	3523515	2915	2915	2915	2915	0
231	20231215	145800	3523515	2915	2915	2915	2915	0
232	20231215	145700	3523515	2915	2915	2915	2915	0
233	20231215	145600	3523515	2915	2915	2915	2915	0
234	20231215	145500	3523515	2915	2915	2915	2915	0
235	20231215	145400	3523515	2915	2915	2915	2915	0
236	20231215	145300	3523515	2915	2915	2915	2915	0
237	20231215	145200	3523515	2915	2915	2915	2915	0
238	20231215	145100	3523515	2915	2890	2915	2890	100
239	20231215	145000	3233365	2900	2900	2900	2900	0
240	20231215	144900	3233365	2900	2900	2900	2900	0
241	20231215	144800	3233365	2900	2900	2900	2900	0
242	20231215	144700	3233365	2900	2900	2900	2900	0
243	20231215	144600	3233365	2900	2900	2900	2900	0
244	20231215	144500	3233365	2900	2900	2900	2900	0
245	20231215	144400	3233365	2900	2900	2900	2900	0
246	20231215	144300	3233365	2900	2900	2900	2900	0
247	20231215	144200	3233365	2900	2900	2900	2900	0
248	20231215	144100	3233365	2900	2900	2900	2900	0
249	20231215	144000	3233365	2900	2900	2900	2900	0
250	20231215	143900	3233365	2900	2900	2900	2900	0
251	20231215	143800	3233365	2900	2900	2900	2900	0
252	20231215	143700	3233365	2900	2900	2900	2900	0
253	20231215	143600	3233365	2900	2900	2900	2900	0
254	20231215	143500	3233365	2900	2900	2900	2900	0
255	20231215	143400	3233365	2900	2900	2900	2900	0
256	20231215	143300	3233365	2900	2900	2900	2900	0
257	20231215	143200	3233365	2900	2900	2900	2900	0
258	20231215	143100	3233365	2900	2900	2900	2900	0
259	20231215	143000	3233365	2900	2900	2900	2900	0
260	20231215	142900	3233365	2900	2900	2900	2900	0
261	20231215	142800	3233365	2900	2900	2900	2900	0
262	20231215	142700	3233365	2900	2900	2900	2900	0
263	20231215	142600	3233365	2900	2900	2900	2900	0
264	20231215	142500	3233365	2900	2900	2900	2900	0
265	20231215	142400	3233365	2900	2900	2900	2900	0
266	20231215	142300	3233365	2900	2900	2900	2900	0
267	20231215	142200	3233365	2900	2900	2900	2900	0
268	20231215	142100	3233365	2900	2900	2900	2900	0
269	20231215	142000	3233365	2900	2900	2900	2900	0
270	20231215	141900	3233365	2900	2900	2900	2900	0
271	20231215	141800	3233365	2900	2900	2900	2900	0
272	20231215	141700	3233365	2900	2900	2900	2900	0
273	20231215	141600	3233365	2900	2900	2900	2900	0
274	20231215	141500	3233365	2900	2900	2900	2900	0
275	20231215	141400	3233365	2900	2900	2900	2900	0
276	20231215	141300	3233365	2900	2900	2900	2900	1
277	20231215	141200	3230465	2910	2910	2910	2910	0
278	20231215	141100	3230465	2910	2910	2910	2910	0
279	20231215	141000	3230465	2910	2910	2910	2910	0
280	20231215	140900	3230465	2910	2910	2910	2910	0
281	20231215	140800	3230465	2910	2910	2910	2910	50
282	20231215	140700	3084965	2920	2920	2920	2920	0
283	20231215	140600	3084965	2920	2920	2920	2920	0
284	20231215	140500	3084965	2920	2920	2920	2920	0
285	20231215	140400	3084965	2920	2920	2920	2920	0
286	20231215	140300	3084965	2920	2920	2920	2920	0
287	20231215	140200	3084965	2920	2920	2920	2920	0
288	20231215	140100	3084965	2920	2920	2920	2920	0
289	20231215	140000	3084965	2920	2920	2920	2920	0
290	20231215	135900	3084965	2920	2920	2920	2920	0
291	20231215	135800	3084965	2920	2920	2920	2920	0
292	20231215	135700	3084965	2920	2920	2920	2920	0
293	20231215	135600	3084965	2920	2920	2920	2920	1
294	20231215	135500	3082045	2900	2900	2900	2900	0
295	20231215	135400	3082045	2900	2900	2900	2900	0
296	20231215	135300	3082045	2900	2900	2900	2900	0
297	20231215	135200	3082045	2900	2900	2900	2900	0
298	20231215	135100	3082045	2900	2900	2900	2900	0
299	20231215	135000	3082045	2900	2900	2900	2900	0
300	20231215	134900	3082045	2900	2900	2900	2900	0
301	20231215	134800	3082045	2900	2900	2900	2900	0
302	20231215	134700	3082045	2900	2900	2900	2900	0
303	20231215	134600	3082045	2900	2900	2900	2900	0
304	20231215	134500	3082045	2900	2900	2900	2900	0
305	20231215	134400	3082045	2900	2900	2900	2900	0
306	20231215	134300	3082045	2900	2900	2900	2900	0
307	20231215	134200	3082045	2900	2905	2905	2900	162
308	20231215	134100	2611945	2920	2920	2920	2920	0
309	20231215	134000	2611945	2920	2920	2920	2920	0
310	20231215	133900	2611945	2920	2920	2920	2920	0
311	20231215	133800	2611945	2920	2920	2920	2920	0
312	20231215	133700	2611945	2920	2920	2920	2920	0
313	20231215	133600	2611945	2920	2920	2920	2920	0
314	20231215	133500	2611945	2920	2920	2920	2920	0
315	20231215	133400	2611945	2920	2920	2920	2920	0
316	20231215	133300	2611945	2920	2920	2920	2920	0
317	20231215	133200	2611945	2920	2920	2920	2920	0
318	20231215	133100	2611945	2920	2920	2920	2920	0
319	20231215	133000	2611945	2920	2920	2920	2920	0
320	20231215	132900	2611945	2920	2920	2920	2920	0
321	20231215	132800	2611945	2920	2920	2920	2920	0
322	20231215	132700	2611945	2920	2920	2920	2920	1
323	20231215	132600	2609025	2920	2920	2920	2920	0
324	20231215	132500	2609025	2920	2920	2920	2920	0
325	20231215	132400	2609025	2920	2920	2920	2920	5
326	20231215	132300	2594425	2920	2920	2920	2920	0
327	20231215	132200	2594425	2920	2920	2920	2920	0
328	20231215	132100	2594425	2920	2920	2920	2920	0
329	20231215	132000	2594425	2920	2920	2920	2920	0
330	20231215	131900	2594425	2920	2920	2920	2920	0
331	20231215	131800	2594425	2920	2920	2920	2920	0
332	20231215	131700	2594425	2920	2920	2920	2920	10
333	20231215	131600	2565225	2920	2920	2920	2920	0
334	20231215	131500	2565225	2920	2920	2920	2920	0
335	20231215	131400	2565225	2920	2920	2920	2920	0
336	20231215	131300	2565225	2920	2920	2920	2920	0
337	20231215	131200	2565225	2920	2920	2920	2920	0
338	20231215	131100	2565225	2920	2920	2920	2920	0
339	20231215	131000	2565225	2920	2920	2920	2920	0
340	20231215	130900	2565225	2920	2920	2920	2920	0
341	20231215	130800	2565225	2920	2920	2920	2920	0
342	20231215	130700	2565225	2920	2920	2920	2920	0
343	20231215	130600	2565225	2920	2920	2920	2920	0
344	20231215	130500	2565225	2920	2920	2920	2920	0
345	20231215	130400	2565225	2920	2920	2920	2920	0
346	20231215	130300	2565225	2920	2920	2920	2920	0
347	20231215	130200	2565225	2920	2920	2920	2920	0
348	20231215	130100	2565225	2920	2920	2920	2920	0
349	20231215	130000	2565225	2920	2920	2920	2920	0
350	20231215	125900	2565225	2920	2920	2920	2920	0
351	20231215	125800	2565225	2920	2920	2920	2920	0
352	20231215	125700	2565225	2920	2920	2920	2920	0
353	20231215	125600	2565225	2920	2920	2920	2920	0
354	20231215	125500	2565225	2920	2920	2920	2920	0
355	20231215	125400	2565225	2920	2920	2920	2920	0
356	20231215	125300	2565225	2920	2920	2920	2920	0
357	20231215	125200	2565225	2920	2920	2920	2920	0
358	20231215	125100	2565225	2920	2920	2920	2920	0
359	20231215	125000	2565225	2920	2920	2920	2920	0
360	20231215	124900	2565225	2920	2920	2920	2920	1
361	20231215	124800	2562305	2900	2900	2900	2900	0
362	20231215	124700	2562305	2900	2900	2900	2900	0
363	20231215	124600	2562305	2900	2900	2900	2900	0
364	20231215	124500	2562305	2900	2900	2900	2900	0
365	20231215	124400	2562305	2900	2900	2900	2900	0
366	20231215	124300	2562305	2900	2900	2900	2900	0
367	20231215	124200	2562305	2900	2900	2900	2900	0
368	20231215	124100	2562305	2900	2900	2900	2900	0
369	20231215	124000	2562305	2900	2900	2900	2900	0
370	20231215	123900	2562305	2900	2900	2900	2900	0
371	20231215	123800	2562305	2900	2900	2900	2900	0
372	20231215	123700	2562305	2900	2900	2900	2900	0
373	20231215	123600	2562305	2900	2900	2900	2900	1
374	20231215	123500	2559405	2920	2920	2920	2920	0
375	20231215	123400	2559405	2920	2920	2920	2920	6
376	20231215	123300	2541885	2920	2920	2920	2920	0
377	20231215	123200	2541885	2920	2920	2920	2920	0
378	20231215	123100	2541885	2920	2920	2920	2920	0
379	20231215	123000	2541885	2920	2920	2920	2920	0
380	20231215	122900	2541885	2920	2920	2920	2920	0
381	20231215	122800	2541885	2920	2920	2920	2920	0
382	20231215	122700	2541885	2920	2920	2920	2920	0
383	20231215	122600	2541885	2920	2920	2920	2920	0
384	20231215	122500	2541885	2920	2920	2920	2920	0
385	20231215	122400	2541885	2920	2920	2920	2920	0
386	20231215	122300	2541885	2920	2920	2920	2920	0
387	20231215	122200	2541885	2920	2920	2920	2920	0
388	20231215	122100	2541885	2920	2920	2920	2920	0
389	20231215	122000	2541885	2920	2920	2920	2920	0
390	20231215	121900	2541885	2920	2920	2920	2920	0
391	20231215	121800	2541885	2920	2920	2920	2920	0
392	20231215	121700	2541885	2920	2920	2920	2920	1
393	20231215	121600	2538965	2925	2925	2925	2925	0
394	20231215	121500	2538965	2925	2925	2925	2925	0
395	20231215	121400	2538965	2925	2925	2925	2925	0
396	20231215	121300	2538965	2925	2925	2925	2925	0
397	20231215	121200	2538965	2925	2925	2925	2925	0
398	20231215	121100	2538965	2925	2925	2925	2925	0
399	20231215	121000	2538965	2925	2925	2925	2925	0
400	20231215	120900	2538965	2925	2925	2925	2925	0
401	20231215	120800	2538965	2925	2925	2925	2925	0
402	20231215	120700	2538965	2925	2925	2925	2925	0
403	20231215	120600	2538965	2925	2925	2925	2925	0
404	20231215	120500	2538965	2925	2925	2925	2925	0
405	20231215	120400	2538965	2925	2925	2925	2925	0
406	20231215	120300	2538965	2925	2925	2925	2925	0
407	20231215	120200	2538965	2925	2925	2925	2925	0
408	20231215	120100	2538965	2925	2925	2925	2925	0
409	20231215	120000	2538965	2925	2925	2925	2925	0
410	20231215	115900	2538965	2925	2925	2925	2925	0
411	20231215	115800	2538965	2925	2925	2925	2925	0
412	20231215	115700	2538965	2925	2925	2925	2925	0
413	20231215	115600	2538965	2925	2925	2925	2925	0
414	20231215	115500	2538965	2925	2925	2925	2925	0
415	20231215	115400	2538965	2925	2925	2925	2925	0
416	20231215	115300	2538965	2925	2925	2925	2925	0
417	20231215	115200	2538965	2925	2925	2925	2925	0
418	20231215	115100	2538965	2925	2925	2925	2925	0
419	20231215	115000	2538965	2925	2925	2925	2925	0
420	20231215	114900	2538965	2925	2925	2925	2925	0
421	20231215	114800	2538965	2925	2925	2925	2925	0
422	20231215	114700	2538965	2925	2925	2925	2925	0
423	20231215	114600	2538965	2925	2925	2925	2925	0
424	20231215	114500	2538965	2925	2925	2925	2925	0
425	20231215	114400	2538965	2925	2925	2925	2925	0
426	20231215	114300	2538965	2925	2925	2925	2925	0
427	20231215	114200	2538965	2925	2925	2925	2925	0
428	20231215	114100	2538965	2925	2925	2925	2925	0
429	20231215	114000	2538965	2925	2925	2925	2925	0
430	20231215	113900	2538965	2925	2925	2925	2925	0
431	20231215	113800	2538965	2925	2925	2925	2925	0
432	20231215	113700	2538965	2925	2925	2925	2925	0
433	20231215	113600	2538965	2925	2925	2925	2925	0
434	20231215	113500	2538965	2925	2925	2925	2925	10
435	20231215	113400	2509715	2925	2925	2925	2925	0
436	20231215	113300	2509715	2925	2925	2925	2925	0
437	20231215	113200	2509715	2925	2925	2925	2925	0
438	20231215	113100	2509715	2925	2925	2925	2925	0
439	20231215	113000	2509715	2925	2925	2925	2925	0
440	20231215	112900	2509715	2925	2925	2925	2925	0
441	20231215	112800	2509715	2925	2925	2925	2925	0
442	20231215	112700	2509715	2925	2925	2925	2925	0
443	20231215	112600	2509715	2925	2925	2925	2925	0
444	20231215	112500	2509715	2925	2925	2925	2925	0
445	20231215	112400	2509715	2925	2925	2925	2925	0
446	20231215	112300	2509715	2925	2925	2925	2925	0
447	20231215	112200	2509715	2925	2925	2925	2925	0
448	20231215	112100	2509715	2925	2925	2925	2925	0
449	20231215	112000	2509715	2925	2925	2925	2925	0
450	20231215	111900	2509715	2925	2925	2925	2925	0
451	20231215	111800	2509715	2925	2925	2925	2925	0
452	20231215	111700	2509715	2925	2925	2925	2925	0
453	20231215	111600	2509715	2925	2925	2925	2925	0
454	20231215	111500	2509715	2925	2925	2925	2925	0
455	20231215	111400	2509715	2925	2925	2925	2925	0
456	20231215	111300	2509715	2925	2925	2925	2925	0
457	20231215	111200	2509715	2925	2925	2925	2925	0
458	20231215	111100	2509715	2925	2925	2925	2925	0
459	20231215	111000	2509715	2925	2925	2925	2925	0
460	20231215	110900	2509715	2925	2925	2925	2925	0
461	20231215	110800	2509715	2925	2925	2925	2925	0
462	20231215	110700	2509715	2925	2925	2925	2925	0
463	20231215	110600	2509715	2925	2925	2925	2925	0
464	20231215	110500	2509715	2925	2925	2925	2925	0
465	20231215	110400	2509715	2925	2925	2925	2925	0
466	20231215	110300	2509715	2925	2925	2925	2925	0
467	20231215	110200	2509715	2925	2925	2925	2925	0
468	20231215	110100	2509715	2925	2925	2925	2925	0
469	20231215	110000	2509715	2925	2925	2925	2925	0
470	20231215	105900	2509715	2925	2925	2925	2925	0
471	20231215	105800	2509715	2925	2925	2925	2925	0
472	20231215	105700	2509715	2925	2925	2925	2925	0
473	20231215	105600	2509715	2925	2925	2925	2925	0
474	20231215	105500	2509715	2925	2925	2925	2925	0
475	20231215	105400	2509715	2925	2925	2925	2925	0
476	20231215	105300	2509715	2925	2925	2925	2925	0
477	20231215	105200	2509715	2925	2925	2925	2925	0
478	20231215	105100	2509715	2925	2925	2925	2925	0
479	20231215	105000	2509715	2925	2925	2925	2925	0
480	20231215	104900	2509715	2925	2925	2925	2925	0
481	20231215	104800	2509715	2925	2925	2925	2925	0
482	20231215	104700	2509715	2925	2925	2925	2925	0
483	20231215	104600	2509715	2925	2925	2925	2925	0
484	20231215	104500	2509715	2925	2925	2925	2925	0
485	20231215	104400	2509715	2925	2925	2925	2925	0
486	20231215	104300	2509715	2925	2925	2925	2925	0
487	20231215	104200	2509715	2925	2925	2925	2925	0
488	20231215	104100	2509715	2925	2925	2925	2925	0
489	20231215	104000	2509715	2925	2925	2925	2925	0
490	20231215	103900	2509715	2925	2925	2925	2925	0
491	20231215	103800	2509715	2925	2925	2925	2925	0
492	20231215	103700	2509715	2925	2925	2925	2925	0
493	20231215	103600	2509715	2925	2925	2925	2925	0
494	20231215	103500	2509715	2925	2925	2925	2925	0
495	20231215	103400	2509715	2925	2925	2925	2925	0
496	20231215	103300	2509715	2925	2925	2925	2925	0
497	20231215	103200	2509715	2925	2925	2925	2925	0
498	20231215	103100	2509715	2925	2925	2925	2925	0
499	20231215	103000	2509715	2925	2925	2925	2925	0
500	20231215	102900	2509715	2925	2925	2925	2925	0
501	20231215	102800	2509715	2925	2925	2925	2925	3
502	20231215	102700	2500940	2920	2920	2920	2920	1
503	20231215	102600	2498020	2920	2920	2920	2920	0
504	20231215	102500	2498020	2920	2920	2920	2920	0
505	20231215	102400	2498020	2920	2920	2920	2920	10
506	20231215	102300	2468820	2920	2920	2920	2920	0
507	20231215	102200	2468820	2920	2920	2920	2920	0
508	20231215	102100	2468820	2920	2920	2920	2920	0
509	20231215	102000	2468820	2920	2920	2920	2920	0
510	20231215	101900	2468820	2920	2920	2920	2920	0
511	20231215	101800	2468820	2920	2920	2920	2920	0
512	20231215	101700	2468820	2920	2920	2920	2920	0
513	20231215	101600	2468820	2920	2920	2920	2920	0
514	20231215	101500	2468820	2920	2920	2920	2920	0
515	20231215	101400	2468820	2920	2920	2920	2920	0
516	20231215	101300	2468820	2920	2920	2920	2920	4
517	20231215	101200	2457140	2920	2920	2920	2920	0
518	20231215	101100	2457140	2920	2920	2920	2920	0
519	20231215	101000	2457140	2920	2920	2920	2920	0
520	20231215	100900	2457140	2920	2920	2920	2920	0
521	20231215	100800	2457140	2920	2920	2920	2920	0
522	20231215	100700	2457140	2920	2920	2920	2920	0
523	20231215	100600	2457140	2920	2920	2920	2920	0
524	20231215	100500	2457140	2920	2920	2920	2920	0
525	20231215	100400	2457140	2920	2920	2920	2920	0
526	20231215	100300	2457140	2920	2920	2920	2920	0
527	20231215	100200	2457140	2920	2920	2920	2920	0
528	20231215	100100	2457140	2920	2920	2920	2920	1
529	20231215	100000	2454220	2925	2925	2925	2925	0
530	20231215	095900	2454220	2925	2925	2925	2925	0
531	20231215	095800	2454220	2925	2925	2925	2925	0
532	20231215	095700	2454220	2925	2925	2925	2925	0
533	20231215	095600	2454220	2925	2925	2925	2925	0
534	20231215	095500	2454220	2925	2925	2925	2925	0
535	20231215	095400	2454220	2925	2925	2925	2925	0
536	20231215	095300	2454220	2925	2925	2925	2925	0
537	20231215	095200	2454220	2925	2925	2925	2925	0
538	20231215	095100	2454220	2925	2925	2925	2925	0
539	20231215	095000	2454220	2925	2925	2925	2925	0
540	20231215	094900	2454220	2925	2925	2925	2925	0
541	20231215	094800	2454220	2925	2925	2925	2925	0
542	20231215	094700	2454220	2925	2925	2925	2925	0
543	20231215	094600	2454220	2925	2925	2925	2925	0
544	20231215	094500	2454220	2925	2925	2925	2925	0
545	20231215	094400	2454220	2925	2925	2925	2925	0
546	20231215	094300	2454220	2925	2925	2925	2925	0
547	20231215	094200	2454220	2925	2925	2925	2925	0
548	20231215	094100	2454220	2925	2925	2925	2925	0
549	20231215	094000	2454220	2925	2925	2925	2925	0
550	20231215	093900	2454220	2925	2925	2925	2925	0
551	20231215	093800	2454220	2925	2925	2925	2925	0
552	20231215	093700	2454220	2925	2925	2925	2925	0
553	20231215	093600	2454220	2925	2925	2925	2925	0
554	20231215	093500	2454220	2925	2925	2925	2925	0
555	20231215	093400	2454220	2925	2925	2925	2925	0
556	20231215	093300	2454220	2925	2925	2925	2925	3
557	20231215	093200	2445445	2925	2925	2925	2925	0
558	20231215	093100	2445445	2925	2900	2925	2895	266
559	20231215	093000	1674095	2900	2895	2900	2895	282
560	20231215	092900	856300	2900	2900	2900	2900	0
561	20231215	092800	856300	2900	2900	2900	2900	0
562	20231215	092700	856300	2900	2900	2900	2900	0
563	20231215	092600	856300	2900	2900	2900	2900	0
564	20231215	092500	856300	2900	2900	2900	2900	0
565	20231215	092400	856300	2900	2900	2900	2900	0
566	20231215	092300	856300	2900	2895	2900	2890	60
567	20231215	092200	682585	2895	2895	2895	2895	0
568	20231215	092100	682585	2895	2895	2895	2895	0
569	20231215	092000	682585	2895	2895	2895	2895	0
570	20231215	091900	682585	2895	2895	2895	2895	0
571	20231215	091800	682585	2895	2895	2895	2895	0
572	20231215	091700	682585	2895	2895	2895	2895	0
573	20231215	091600	682585	2895	2895	2895	2895	0
574	20231215	091500	682585	2895	2895	2895	2895	0
575	20231215	091400	682585	2895	2890	2895	2890	13
576	20231215	091300	644955	2895	2895	2895	2895	0
577	20231215	091200	644955	2895	2885	2895	2885	35
578	20231215	091100	543680	2895	2895	2895	2895	0
579	20231215	091000	543680	2895	2895	2895	2895	0
580	20231215	090900	543680	2895	2895	2895	2895	0
581	20231215	090800	543680	2895	2890	2895	2890	138
582	20231215	090700	144500	2890	2890	2890	2890	0
583	20231215	090600	144500	2890	2890	2890	2890	0
584	20231215	090500	144500	2890	2890	2890	2890	0
585	20231215	090400	144500	2890	2890	2890	2890	0
586	20231215	090300	144500	2890	2890	2890	2890	0
587	20231215	090200	144500	2890	2890	2890	2890	0
588	20231215	090100	144500	2890	2890	2890	2890	0
589	20231215	090000	144500	2890	2890	2890	2890	50