KissMeData/006570/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184700	9727365	2950	2950	2950	2950	35
3	20231226	184600	9727365	2950	2950	2950	2950	0
4	20231226	184500	9727365	2950	2950	2950	2950	0
5	20231226	184400	9727365	2950	2950	2950	2950	0
6	20231226	184300	9727365	2950	2950	2950	2950	0
7	20231226	184200	9727365	2950	2950	2950	2950	0
8	20231226	184100	9727365	2950	2950	2950	2950	0
9	20231226	184000	9727365	2950	2950	2950	2950	0
10	20231226	183900	9727365	2950	2950	2950	2950	0
11	20231226	183800	9727365	2950	2950	2950	2950	0
12	20231226	183700	9727365	2950	2950	2950	2950	0
13	20231226	183600	9727365	2950	2950	2950	2950	0
14	20231226	183500	9727365	2950	2950	2950	2950	0
15	20231226	183400	9727365	2950	2950	2950	2950	0
16	20231226	183300	9727365	2950	2950	2950	2950	0
17	20231226	183200	9727365	2950	2950	2950	2950	0
18	20231226	183100	9727365	2950	2950	2950	2950	0
19	20231226	183000	9727365	2950	2950	2950	2950	0
20	20231226	182900	9727365	2950	2950	2950	2950	0
21	20231226	182800	9727365	2950	2950	2950	2950	0
22	20231226	182700	9727365	2950	2950	2950	2950	0
23	20231226	182600	9727365	2950	2950	2950	2950	0
24	20231226	182500	9727365	2950	2950	2950	2950	0
25	20231226	182400	9727365	2950	2950	2950	2950	0
26	20231226	182300	9727365	2950	2950	2950	2950	0
27	20231226	182200	9727365	2950	2950	2950	2950	0
28	20231226	182100	9727365	2950	2950	2950	2950	0
29	20231226	182000	9727365	2950	2950	2950	2950	0
30	20231226	181900	9727365	2950	2950	2950	2950	0
31	20231226	181800	9727365	2950	2950	2950	2950	0
32	20231226	181700	9727365	2950	2950	2950	2950	35
33	20231226	181600	9727365	2950	2950	2950	2950	0
34	20231226	181500	9727365	2950	2950	2950	2950	0
35	20231226	181400	9727365	2950	2950	2950	2950	0
36	20231226	181300	9727365	2950	2950	2950	2950	0
37	20231226	181200	9727365	2950	2950	2950	2950	0
38	20231226	181100	9727365	2950	2950	2950	2950	0
39	20231226	181000	9727365	2950	2950	2950	2950	0
40	20231226	180900	9727365	2950	2950	2950	2950	0
41	20231226	180800	9727365	2950	2950	2950	2950	0
42	20231226	180700	9727365	2950	2950	2950	2950	0
43	20231226	180600	9727365	2950	2950	2950	2950	0
44	20231226	180500	9727365	2950	2950	2950	2950	0
45	20231226	180400	9727365	2950	2950	2950	2950	0
46	20231226	180300	9727365	2950	2950	2950	2950	0
47	20231226	180200	9727365	2950	2950	2950	2950	0
48	20231226	180100	9727365	2950	2950	2950	2950	0
49	20231226	180000	9727365	2950	2950	2950	2950	0
50	20231226	175900	9727365	2950	2950	2950	2950	0
51	20231226	175800	9727365	2950	2950	2950	2950	0
52	20231226	175700	9727365	2950	2950	2950	2950	0
53	20231226	175600	9727365	2950	2950	2950	2950	0
54	20231226	175500	9727365	2950	2950	2950	2950	0
55	20231226	175400	9727365	2950	2950	2950	2950	0
56	20231226	175300	9727365	2950	2950	2950	2950	0
57	20231226	175200	9727365	2950	2950	2950	2950	0
58	20231226	175100	9727365	2950	2950	2950	2950	0
59	20231226	175000	9727365	2950	2950	2950	2950	0
60	20231226	174900	9727365	2950	2950	2950	2950	0
61	20231226	174800	9727365	2950	2950	2950	2950	0
62	20231226	174700	9727365	2950	2950	2950	2950	35
63	20231226	174600	9727365	2950	2950	2950	2950	0
64	20231226	174500	9727365	2950	2950	2950	2950	0
65	20231226	174400	9727365	2950	2950	2950	2950	0
66	20231226	174300	9727365	2950	2950	2950	2950	0
67	20231226	174200	9727365	2950	2950	2950	2950	0
68	20231226	174100	9727365	2950	2950	2950	2950	0
69	20231226	174000	9727365	2950	2950	2950	2950	0
70	20231226	173900	9727365	2950	2950	2950	2950	0
71	20231226	173800	9727365	2950	2950	2950	2950	0
72	20231226	173700	9727365	2950	2950	2950	2950	0
73	20231226	173600	9727365	2950	2950	2950	2950	0
74	20231226	173500	9727365	2950	2950	2950	2950	0
75	20231226	173400	9727365	2950	2950	2950	2950	0
76	20231226	173300	9727365	2950	2950	2950	2950	0
77	20231226	173200	9727365	2950	2950	2950	2950	0
78	20231226	173100	9727365	2950	2950	2950	2950	0
79	20231226	173000	9727365	2950	2950	2950	2950	0
80	20231226	172900	9727365	2950	2950	2950	2950	0
81	20231226	172800	9727365	2950	2950	2950	2950	0
82	20231226	172700	9727365	2950	2950	2950	2950	0
83	20231226	172600	9727365	2950	2950	2950	2950	0
84	20231226	172500	9727365	2950	2950	2950	2950	0
85	20231226	172400	9727365	2950	2950	2950	2950	0
86	20231226	172300	9727365	2950	2950	2950	2950	0
87	20231226	172200	9727365	2950	2950	2950	2950	0
88	20231226	172100	9727365	2950	2950	2950	2950	0
89	20231226	172000	9727365	2950	2950	2950	2950	0
90	20231226	171900	9727365	2950	2950	2950	2950	0
91	20231226	171800	9727365	2950	2950	2950	2950	0
92	20231226	171700	9727365	2950	2950	2950	2950	35
93	20231226	171600	9727365	2950	2950	2950	2950	0
94	20231226	171500	9727365	2950	2950	2950	2950	0
95	20231226	171400	9727365	2950	2950	2950	2950	0
96	20231226	171300	9727365	2950	2950	2950	2950	0
97	20231226	171200	9727365	2950	2950	2950	2950	0
98	20231226	171100	9727365	2950	2950	2950	2950	0
99	20231226	171000	9727365	2950	2950	2950	2950	0
100	20231226	170900	9727365	2950	2950	2950	2950	0
101	20231226	170800	9727365	2950	2950	2950	2950	0
102	20231226	170700	9727365	2950	2950	2950	2950	0
103	20231226	170600	9727365	2950	2950	2950	2950	0
104	20231226	170500	9727365	2950	2950	2950	2950	0
105	20231226	170400	9727365	2950	2950	2950	2950	0
106	20231226	170300	9727365	2950	2950	2950	2950	0
107	20231226	170200	9727365	2950	2950	2950	2950	0
108	20231226	170100	9727365	2950	2950	2950	2950	0
109	20231226	170000	9727365	2950	2950	2950	2950	0
110	20231226	165900	9727365	2950	2950	2950	2950	0
111	20231226	165800	9727365	2950	2950	2950	2950	0
112	20231226	165700	9727365	2950	2950	2950	2950	0
113	20231226	165600	9727365	2950	2950	2950	2950	0
114	20231226	165500	9727365	2950	2950	2950	2950	0
115	20231226	165400	9727365	2950	2950	2950	2950	0
116	20231226	165300	9727365	2950	2950	2950	2950	0
117	20231226	165200	9727365	2950	2950	2950	2950	0
118	20231226	165100	9727365	2950	2950	2950	2950	0
119	20231226	165000	9727365	2950	2950	2950	2950	0
120	20231226	164900	9727365	2950	2950	2950	2950	0
121	20231226	164800	9727365	2950	2950	2950	2950	0
122	20231226	164700	9727365	2950	2950	2950	2950	35
123	20231226	164600	9727365	2950	2950	2950	2950	0
124	20231226	164500	9727365	2950	2950	2950	2950	0
125	20231226	164400	9727365	2950	2950	2950	2950	0
126	20231226	164300	9727365	2950	2950	2950	2950	0
127	20231226	164200	9727365	2950	2950	2950	2950	0
128	20231226	164100	9727365	2950	2950	2950	2950	0
129	20231226	164000	9727365	2950	2950	2950	2950	0
130	20231226	163900	9727365	2950	2950	2950	2950	0
131	20231226	163800	9727365	2950	2950	2950	2950	0
132	20231226	163700	9727365	2950	2950	2950	2950	0
133	20231226	163600	9727365	2950	2950	2950	2950	0
134	20231226	163500	9727365	2950	2950	2950	2950	0
135	20231226	163400	9727365	2950	2950	2950	2950	0
136	20231226	163300	9727365	2950	2950	2950	2950	0
137	20231226	163200	9727365	2950	2950	2950	2950	0
138	20231226	163100	9727365	2950	2950	2950	2950	0
139	20231226	163000	9727365	2950	2950	2950	2950	0
140	20231226	162900	9727365	2950	2950	2950	2950	0
141	20231226	162800	9727365	2950	2950	2950	2950	0
142	20231226	162700	9727365	2950	2950	2950	2950	0
143	20231226	162600	9727365	2950	2950	2950	2950	0
144	20231226	162500	9727365	2950	2950	2950	2950	0
145	20231226	162400	9727365	2950	2950	2950	2950	0
146	20231226	162300	9727365	2950	2950	2950	2950	0
147	20231226	162200	9727365	2950	2950	2950	2950	0
148	20231226	162100	9727365	2950	2950	2950	2950	0
149	20231226	162000	9727365	2950	2950	2950	2950	0
150	20231226	161900	9727365	2950	2950	2950	2950	0
151	20231226	161800	9727365	2950	2950	2950	2950	0
152	20231226	161700	9727365	2950	2950	2950	2950	35
153	20231226	161600	9727365	2950	2950	2950	2950	0
154	20231226	161500	9727365	2950	2950	2950	2950	0
155	20231226	161400	9727365	2950	2950	2950	2950	0
156	20231226	161300	9727365	2950	2950	2950	2950	0
157	20231226	161200	9727365	2950	2950	2950	2950	0
158	20231226	161100	9727365	2950	2950	2950	2950	0
159	20231226	161000	9727365	2950	2950	2950	2950	0
160	20231226	160900	9727365	2950	2950	2950	2950	0
161	20231226	160800	9727365	2950	2950	2950	2950	0
162	20231226	160700	9727365	2950	2950	2950	2950	0
163	20231226	160600	9727365	2950	2950	2950	2950	0
164	20231226	160500	9727365	2950	2950	2950	2950	0
165	20231226	160400	9727365	2950	2950	2950	2950	0
166	20231226	160300	9727365	2950	2950	2950	2950	0
167	20231226	160200	9727365	2950	2950	2950	2950	0
168	20231226	160100	9727365	2950	2950	2950	2950	0
169	20231226	160000	9727365	2950	2950	2950	2950	0
170	20231226	155900	9727365	2950	2950	2950	2950	0
171	20231226	155800	9727365	2950	2950	2950	2950	0
172	20231226	155700	9727365	2950	2950	2950	2950	0
173	20231226	155600	9727365	2950	2950	2950	2950	0
174	20231226	155500	9727365	2950	2950	2950	2950	0
175	20231226	155400	9727365	2950	2950	2950	2950	0
176	20231226	155300	9727365	2950	2950	2950	2950	0
177	20231226	155200	9727365	2950	2950	2950	2950	0
178	20231226	155100	9727365	2950	2950	2950	2950	0
179	20231226	155000	9727365	2950	2950	2950	2950	0
180	20231226	154900	9727365	2950	2950	2950	2950	0
181	20231226	154800	9727365	2950	2950	2950	2950	0
182	20231226	154700	9727365	2950	2950	2950	2950	35
183	20231226	154600	9727365	2950	2950	2950	2950	0
184	20231226	154500	9727365	2950	2950	2950	2950	0
185	20231226	154400	9727365	2950	2950	2950	2950	0
186	20231226	154300	9727365	2950	2950	2950	2950	0
187	20231226	154200	9727365	2950	2950	2950	2950	0
188	20231226	154100	9727365	2950	2950	2950	2950	0
189	20231226	154000	9727365	2950	2950	2950	2950	0
190	20231226	153900	9727365	2950	2950	2950	2950	0
191	20231226	153800	9727365	2950	2950	2950	2950	0
192	20231226	153700	9727365	2950	2950	2950	2950	0
193	20231226	153600	9727365	2950	2950	2950	2950	0
194	20231226	153500	9727365	2950	2950	2950	2950	0
195	20231226	153400	9727365	2950	2950	2950	2950	0
196	20231226	153300	9727365	2950	2950	2950	2950	0
197	20231226	153200	9727365	2950	2950	2950	2950	0
198	20231226	153100	9727365	2950	2950	2950	2950	0
199	20231226	153000	9727365	2950	2950	2950	2950	35
200	20231226	152900	9624115	2980	2980	2980	2980	0
201	20231226	152800	9624115	2980	2980	2980	2980	0
202	20231226	152700	9624115	2980	2980	2980	2980	0
203	20231226	152600	9624115	2980	2980	2980	2980	0
204	20231226	152500	9624115	2980	2980	2980	2980	0
205	20231226	152400	9624115	2980	2980	2980	2980	0
206	20231226	152300	9624115	2980	2980	2980	2980	0
207	20231226	152200	9624115	2980	2980	2980	2980	0
208	20231226	152100	9624115	2980	2980	2980	2980	0
209	20231226	152000	9624115	2980	2980	2980	2980	0
210	20231226	151900	9624115	2980	2980	2980	2980	0
211	20231226	151800	9624115	2980	2965	2980	2965	170
212	20231226	151700	9120020	2965	2965	2965	2965	0
213	20231226	151600	9120020	2965	2965	2965	2965	0
214	20231226	151500	9120020	2965	2965	2965	2965	0
215	20231226	151400	9120020	2965	2965	2965	2965	0
216	20231226	151300	9120020	2965	2965	2965	2965	0
217	20231226	151200	9120020	2965	2965	2965	2965	0
218	20231226	151100	9120020	2965	2965	2965	2965	0
219	20231226	151000	9120020	2965	2965	2965	2965	0
220	20231226	150900	9120020	2965	2965	2965	2965	5
221	20231226	150800	9105195	2965	2965	2965	2965	0
222	20231226	150700	9105195	2965	2965	2965	2965	0
223	20231226	150600	9105195	2965	2965	2965	2965	0
224	20231226	150500	9105195	2965	2965	2965	2965	0
225	20231226	150400	9105195	2965	2965	2965	2965	0
226	20231226	150300	9105195	2965	2965	2965	2965	0
227	20231226	150200	9105195	2965	2965	2965	2965	0
228	20231226	150100	9105195	2965	2965	2965	2965	0
229	20231226	150000	9105195	2965	2965	2965	2965	0
230	20231226	145900	9105195	2965	2965	2965	2965	0
231	20231226	145800	9105195	2965	2965	2965	2965	0
232	20231226	145700	9105195	2965	2965	2965	2965	0
233	20231226	145600	9105195	2965	2965	2965	2965	0
234	20231226	145500	9105195	2965	2965	2965	2965	0
235	20231226	145400	9105195	2965	2965	2965	2965	0
236	20231226	145300	9105195	2965	2965	2965	2965	0
237	20231226	145200	9105195	2965	2965	2965	2965	0
238	20231226	145100	9105195	2965	2965	2965	2965	0
239	20231226	145000	9105195	2965	2965	2965	2965	0
240	20231226	144900	9105195	2965	2965	2965	2965	0
241	20231226	144800	9105195	2965	2965	2965	2965	0
242	20231226	144700	9105195	2965	2965	2965	2965	0
243	20231226	144600	9105195	2965	2965	2965	2965	0
244	20231226	144500	9105195	2965	2965	2965	2965	0
245	20231226	144400	9105195	2965	2965	2965	2965	0
246	20231226	144300	9105195	2965	2965	2965	2965	0
247	20231226	144200	9105195	2965	2965	2965	2965	0
248	20231226	144100	9105195	2965	2965	2965	2965	0
249	20231226	144000	9105195	2965	2965	2965	2965	0
250	20231226	143900	9105195	2965	2965	2965	2965	0
251	20231226	143800	9105195	2965	2965	2965	2965	0
252	20231226	143700	9105195	2965	2965	2965	2965	0
253	20231226	143600	9105195	2965	2965	2965	2965	0
254	20231226	143500	9105195	2965	2965	2965	2965	0
255	20231226	143400	9105195	2965	2965	2965	2965	0
256	20231226	143300	9105195	2965	2965	2965	2965	0
257	20231226	143200	9105195	2965	2965	2965	2965	0
258	20231226	143100	9105195	2965	2965	2965	2965	0
259	20231226	143000	9105195	2965	2965	2965	2965	0
260	20231226	142900	9105195	2965	2965	2965	2965	0
261	20231226	142800	9105195	2965	2965	2965	2965	0
262	20231226	142700	9105195	2965	2965	2965	2965	0
263	20231226	142600	9105195	2965	2965	2965	2965	0
264	20231226	142500	9105195	2965	2965	2965	2965	0
265	20231226	142400	9105195	2965	2965	2965	2965	0
266	20231226	142300	9105195	2965	2965	2965	2965	0
267	20231226	142200	9105195	2965	2965	2965	2965	0
268	20231226	142100	9105195	2965	2965	2965	2965	0
269	20231226	142000	9105195	2965	2965	2965	2965	0
270	20231226	141900	9105195	2965	2935	2965	2935	3
271	20231226	141800	9096335	2935	2935	2935	2935	0
272	20231226	141700	9096335	2935	2935	2935	2935	0
273	20231226	141600	9096335	2935	2935	2935	2935	0
274	20231226	141500	9096335	2935	2935	2935	2935	0
275	20231226	141400	9096335	2935	2935	2935	2935	0
276	20231226	141300	9096335	2935	2935	2935	2935	3
277	20231226	141200	9087530	2935	2935	2935	2935	0
278	20231226	141100	9087530	2935	2935	2935	2935	0
279	20231226	141000	9087530	2935	2935	2935	2935	0
280	20231226	140900	9087530	2935	2935	2935	2935	0
281	20231226	140800	9087530	2935	2935	2935	2935	0
282	20231226	140700	9087530	2935	2935	2935	2935	0
283	20231226	140600	9087530	2935	2935	2935	2935	0
284	20231226	140500	9087530	2935	2935	2935	2935	0
285	20231226	140400	9087530	2935	2935	2935	2935	0
286	20231226	140300	9087530	2935	2935	2935	2935	0
287	20231226	140200	9087530	2935	2935	2935	2935	0
288	20231226	140100	9087530	2935	2935	2935	2935	0
289	20231226	140000	9087530	2935	2935	2935	2935	0
290	20231226	135900	9087530	2935	2935	2935	2935	0
291	20231226	135800	9087530	2935	2935	2935	2935	0
292	20231226	135700	9087530	2935	2935	2935	2935	0
293	20231226	135600	9087530	2935	2935	2935	2935	0
294	20231226	135500	9087530	2935	2935	2935	2935	0
295	20231226	135400	9087530	2935	2935	2935	2935	0
296	20231226	135300	9087530	2935	2935	2935	2935	0
297	20231226	135200	9087530	2935	2935	2935	2935	0
298	20231226	135100	9087530	2935	2935	2935	2935	0
299	20231226	135000	9087530	2935	2935	2935	2935	0
300	20231226	134900	9087530	2935	2935	2935	2935	0
301	20231226	134800	9087530	2935	2935	2935	2935	0
302	20231226	134700	9087530	2935	2935	2935	2935	0
303	20231226	134600	9087530	2935	2935	2935	2935	0
304	20231226	134500	9087530	2935	2935	2935	2935	0
305	20231226	134400	9087530	2935	2935	2935	2935	0
306	20231226	134300	9087530	2935	2935	2935	2935	0
307	20231226	134200	9087530	2935	2935	2935	2935	0
308	20231226	134100	9087530	2935	2935	2935	2935	0
309	20231226	134000	9087530	2935	2935	2935	2935	0
310	20231226	133900	9087530	2935	2935	2935	2935	0
311	20231226	133800	9087530	2935	2935	2935	2935	0
312	20231226	133700	9087530	2935	2935	2935	2935	0
313	20231226	133600	9087530	2935	2935	2935	2935	0
314	20231226	133500	9087530	2935	2935	2935	2935	0
315	20231226	133400	9087530	2935	2935	2935	2935	0
316	20231226	133300	9087530	2935	2935	2935	2935	0
317	20231226	133200	9087530	2935	2935	2935	2935	1
318	20231226	133100	9084595	2910	2910	2910	2910	0
319	20231226	133000	9084595	2910	2910	2910	2910	0
320	20231226	132900	9084595	2910	2910	2910	2910	0
321	20231226	132800	9084595	2910	2910	2910	2910	0
322	20231226	132700	9084595	2910	2910	2910	2910	0
323	20231226	132600	9084595	2910	2910	2910	2910	0
324	20231226	132500	9084595	2910	2910	2910	2910	0
325	20231226	132400	9084595	2910	2910	2910	2910	0
326	20231226	132300	9084595	2910	2910	2910	2910	0
327	20231226	132200	9084595	2910	2910	2910	2910	0
328	20231226	132100	9084595	2910	2910	2910	2910	12
329	20231226	132000	9049675	2960	2960	2960	2960	0
330	20231226	131900	9049675	2960	2960	2960	2960	0
331	20231226	131800	9049675	2960	2960	2960	2960	0
332	20231226	131700	9049675	2960	2960	2960	2960	0
333	20231226	131600	9049675	2960	2960	2960	2960	0
334	20231226	131500	9049675	2960	2960	2960	2960	0
335	20231226	131400	9049675	2960	2960	2960	2960	0
336	20231226	131300	9049675	2960	2960	2960	2960	0
337	20231226	131200	9049675	2960	2960	2960	2960	0
338	20231226	131100	9049675	2960	2960	2960	2960	0
339	20231226	131000	9049675	2960	2960	2960	2960	0
340	20231226	130900	9049675	2960	2960	2960	2960	0
341	20231226	130800	9049675	2960	2960	2960	2960	0
342	20231226	130700	9049675	2960	2960	2960	2960	0
343	20231226	130600	9049675	2960	2960	2960	2960	0
344	20231226	130500	9049675	2960	2960	2960	2960	0
345	20231226	130400	9049675	2960	2960	2960	2960	0
346	20231226	130300	9049675	2960	2960	2960	2960	0
347	20231226	130200	9049675	2960	2960	2960	2960	0
348	20231226	130100	9049675	2960	2960	2960	2960	0
349	20231226	130000	9049675	2960	2960	2960	2960	0
350	20231226	125900	9049675	2960	2960	2960	2960	0
351	20231226	125800	9049675	2960	2960	2960	2960	0
352	20231226	125700	9049675	2960	2960	2960	2960	0
353	20231226	125600	9049675	2960	2960	2960	2960	0
354	20231226	125500	9049675	2960	2960	2960	2960	0
355	20231226	125400	9049675	2960	2960	2960	2960	0
356	20231226	125300	9049675	2960	2960	2960	2960	0
357	20231226	125200	9049675	2960	2960	2960	2960	0
358	20231226	125100	9049675	2960	2960	2960	2960	0
359	20231226	125000	9049675	2960	2960	2960	2960	1
360	20231226	124900	9046715	2960	2960	2960	2960	0
361	20231226	124800	9046715	2960	2960	2960	2960	0
362	20231226	124700	9046715	2960	2960	2960	2960	0
363	20231226	124600	9046715	2960	2960	2960	2960	0
364	20231226	124500	9046715	2960	2960	2960	2960	0
365	20231226	124400	9046715	2960	2960	2960	2960	0
366	20231226	124300	9046715	2960	2960	2960	2960	0
367	20231226	124200	9046715	2960	2960	2960	2960	1
368	20231226	124100	9043755	2965	2965	2965	2965	0
369	20231226	124000	9043755	2965	2965	2965	2965	0
370	20231226	123900	9043755	2965	2950	2965	2950	20
371	20231226	123800	8984710	2905	2905	2905	2905	0
372	20231226	123700	8984710	2905	2905	2905	2905	0
373	20231226	123600	8984710	2905	2905	2905	2905	0
374	20231226	123500	8984710	2905	2905	2905	2905	0
375	20231226	123400	8984710	2905	2905	2905	2905	0
376	20231226	123300	8984710	2905	2920	2920	2905	100
377	20231226	123200	8693210	2985	2985	2985	2985	0
378	20231226	123100	8693210	2985	2985	2985	2985	0
379	20231226	123000	8693210	2985	2985	2985	2985	0
380	20231226	122900	8693210	2985	2985	2985	2985	0
381	20231226	122800	8693210	2985	2985	2985	2985	0
382	20231226	122700	8693210	2985	2985	2985	2985	0
383	20231226	122600	8693210	2985	2985	2985	2985	0
384	20231226	122500	8693210	2985	2985	2985	2985	0
385	20231226	122400	8693210	2985	2985	2985	2985	0
386	20231226	122300	8693210	2985	2985	2985	2985	0
387	20231226	122200	8693210	2985	2985	2985	2985	0
388	20231226	122100	8693210	2985	2985	2985	2985	0
389	20231226	122000	8693210	2985	2985	2985	2985	0
390	20231226	121900	8693210	2985	2985	2985	2985	0
391	20231226	121800	8693210	2985	2985	2985	2985	0
392	20231226	121700	8693210	2985	2985	2985	2985	0
393	20231226	121600	8693210	2985	2985	2985	2985	0
394	20231226	121500	8693210	2985	2985	2985	2985	0
395	20231226	121400	8693210	2985	2965	2985	2965	4
396	20231226	121300	8681315	2920	2920	2920	2920	0
397	20231226	121200	8681315	2920	2920	2920	2920	0
398	20231226	121100	8681315	2920	2920	2920	2920	0
399	20231226	121000	8681315	2920	2920	2920	2920	0
400	20231226	120900	8681315	2920	2920	2920	2920	1
401	20231226	120800	8678395	2985	2955	2985	2955	52
402	20231226	120700	8524705	2955	2955	2955	2950	50
403	20231226	120600	8376960	2960	2960	2960	2960	0
404	20231226	120500	8376960	2960	2960	2960	2960	0
405	20231226	120400	8376960	2960	2960	2960	2960	0
406	20231226	120300	8376960	2960	2960	2960	2960	0
407	20231226	120200	8376960	2960	2960	2960	2960	0
408	20231226	120100	8376960	2960	2960	2960	2960	0
409	20231226	120000	8376960	2960	2960	2960	2960	0
410	20231226	115900	8376960	2960	2960	2960	2960	0
411	20231226	115800	8376960	2960	2960	2960	2960	0
412	20231226	115700	8376960	2960	2960	2960	2960	0
413	20231226	115600	8376960	2960	2930	2960	2930	188
414	20231226	115500	7824170	2900	2900	2900	2900	0
415	20231226	115400	7824170	2900	2900	2900	2900	0
416	20231226	115300	7824170	2900	2900	2900	2900	0
417	20231226	115200	7824170	2900	2900	2900	2900	0
418	20231226	115100	7824170	2900	2900	2900	2900	0
419	20231226	115000	7824170	2900	2900	2900	2900	0
420	20231226	114900	7824170	2900	2900	2900	2900	0
421	20231226	114800	7824170	2900	2900	2900	2900	0
422	20231226	114700	7824170	2900	2900	2900	2900	0
423	20231226	114600	7824170	2900	2900	2900	2900	0
424	20231226	114500	7824170	2900	2900	2900	2900	0
425	20231226	114400	7824170	2900	2900	2900	2900	0
426	20231226	114300	7824170	2900	2900	2900	2900	0
427	20231226	114200	7824170	2900	2900	2900	2900	0
428	20231226	114100	7824170	2900	2900	2900	2900	0
429	20231226	114000	7824170	2900	2900	2900	2900	0
430	20231226	113900	7824170	2900	2900	2900	2900	0
431	20231226	113800	7824170	2900	2900	2900	2900	0
432	20231226	113700	7824170	2900	2900	2900	2900	0
433	20231226	113600	7824170	2900	2900	2900	2900	0
434	20231226	113500	7824170	2900	2900	2900	2900	0
435	20231226	113400	7824170	2900	2900	2900	2900	0
436	20231226	113300	7824170	2900	2900	2900	2900	0
437	20231226	113200	7824170	2900	2900	2900	2900	0
438	20231226	113100	7824170	2900	2900	2900	2900	0
439	20231226	113000	7824170	2900	2900	2900	2900	0
440	20231226	112900	7824170	2900	2900	2900	2900	0
441	20231226	112800	7824170	2900	2900	2900	2900	0
442	20231226	112700	7824170	2900	2900	2900	2900	0
443	20231226	112600	7824170	2900	2900	2900	2900	0
444	20231226	112500	7824170	2900	2900	2900	2900	0
445	20231226	112400	7824170	2900	2900	2900	2900	0
446	20231226	112300	7824170	2900	2900	2900	2900	0
447	20231226	112200	7824170	2900	2900	2900	2900	0
448	20231226	112100	7824170	2900	2900	2900	2900	0
449	20231226	112000	7824170	2900	2900	2900	2900	0
450	20231226	111900	7824170	2900	2900	2900	2900	0
451	20231226	111800	7824170	2900	2900	2900	2900	0
452	20231226	111700	7824170	2900	2900	2900	2900	0
453	20231226	111600	7824170	2900	2900	2900	2900	0
454	20231226	111500	7824170	2900	2900	2900	2900	0
455	20231226	111400	7824170	2900	2900	2900	2900	0
456	20231226	111300	7824170	2900	2900	2900	2900	0
457	20231226	111200	7824170	2900	2900	2900	2900	0
458	20231226	111100	7824170	2900	2900	2900	2900	0
459	20231226	111000	7824170	2900	2900	2900	2900	0
460	20231226	110900	7824170	2900	2900	2900	2900	0
461	20231226	110800	7824170	2900	2900	2900	2900	0
462	20231226	110700	7824170	2900	2900	2900	2900	0
463	20231226	110600	7824170	2900	2900	2900	2900	0
464	20231226	110500	7824170	2900	2900	2900	2900	0
465	20231226	110400	7824170	2900	2900	2900	2900	0
466	20231226	110300	7824170	2900	2900	2900	2900	0
467	20231226	110200	7824170	2900	2900	2900	2900	0
468	20231226	110100	7824170	2900	2900	2900	2900	0
469	20231226	110000	7824170	2900	2900	2900	2900	0
470	20231226	105900	7824170	2900	2900	2900	2900	0
471	20231226	105800	7824170	2900	2900	2900	2900	0
472	20231226	105700	7824170	2900	2900	2900	2900	0
473	20231226	105600	7824170	2900	2900	2900	2900	10
474	20231226	105500	7795170	2900	2900	2900	2900	0
475	20231226	105400	7795170	2900	2905	2905	2900	7
476	20231226	105300	7774865	2900	2900	2900	2900	0
477	20231226	105200	7774865	2900	2900	2900	2900	0
478	20231226	105100	7774865	2900	2900	2900	2900	0
479	20231226	105000	7774865	2900	2900	2900	2900	0
480	20231226	104900	7774865	2900	2900	2900	2900	29
481	20231226	104800	7690765	2905	2905	2905	2905	0
482	20231226	104700	7690765	2905	2905	2905	2905	1
483	20231226	104600	7687860	2905	2905	2905	2905	0
484	20231226	104500	7687860	2905	2905	2905	2905	37
485	20231226	104400	7580375	2925	2925	2925	2925	0
486	20231226	104300	7580375	2925	2925	2925	2925	21
487	20231226	104200	7518950	2945	2945	2945	2945	0
488	20231226	104100	7518950	2945	2945	2945	2945	18
489	20231226	104000	7465940	2945	2945	2945	2945	0
490	20231226	103900	7465940	2945	2945	2945	2945	0
491	20231226	103800	7465940	2945	2945	2945	2945	0
492	20231226	103700	7465940	2945	2945	2945	2945	1
493	20231226	103600	7462995	2945	2945	2945	2945	0
494	20231226	103500	7462995	2945	2945	2945	2945	0
495	20231226	103400	7462995	2945	2945	2945	2945	10
496	20231226	103300	7433545	2950	2950	2950	2950	0
497	20231226	103200	7433545	2950	2980	2980	2950	5
498	20231226	103100	7418675	2980	2980	2980	2980	0
499	20231226	103000	7418675	2980	2980	2980	2980	3
500	20231226	102900	7409735	2980	2980	2980	2980	0
501	20231226	102800	7409735	2980	2980	2980	2980	3
502	20231226	102700	7400795	2980	2980	2980	2980	0
503	20231226	102600	7400795	2980	2980	2980	2980	3
504	20231226	102500	7391855	2980	2980	2980	2980	0
505	20231226	102400	7391855	2980	2980	2980	2980	3
506	20231226	102300	7382915	2980	2980	2980	2980	0
507	20231226	102200	7382915	2980	2950	2980	2950	25
508	20231226	102100	7309075	2950	2950	2950	2950	0
509	20231226	102000	7309075	2950	2950	2950	2950	3
510	20231226	101900	7300225	2950	2950	2950	2950	0
511	20231226	101800	7300225	2950	2950	2950	2950	3
512	20231226	101700	7291375	2950	2950	2950	2950	0
513	20231226	101600	7291375	2950	2950	2950	2950	4
514	20231226	101500	7279575	2950	2950	2950	2950	0
515	20231226	101400	7279575	2950	2950	2950	2950	3
516	20231226	101300	7270725	2950	2950	2950	2950	0
517	20231226	101200	7270725	2950	2945	2950	2945	103
518	20231226	101100	6967245	2945	2945	2945	2945	0
519	20231226	101000	6967245	2945	2945	2945	2945	203
520	20231226	100900	6369410	2950	2950	2950	2950	0
521	20231226	100800	6369410	2950	2950	2950	2950	103
522	20231226	100700	6065560	2950	2950	2950	2950	15
523	20231226	100600	6021310	2950	2950	2950	2950	3
524	20231226	100500	6012460	2950	2950	2950	2950	0
525	20231226	100400	6012460	2950	2950	2950	2950	3
526	20231226	100300	6003610	2950	2950	2950	2950	0
527	20231226	100200	6003610	2950	2950	2950	2950	3
528	20231226	100100	5994760	2950	2950	2950	2950	0
529	20231226	100000	5994760	2950	2950	2950	2950	3
530	20231226	095900	5985910	2970	2970	2970	2970	0
531	20231226	095800	5985910	2970	2960	2970	2850	2002
532	20231226	095700	219840	2980	2980	2980	2980	0
533	20231226	095600	219840	2980	2980	2980	2980	3
534	20231226	095500	210900	2980	2980	2980	2980	0
535	20231226	095400	210900	2980	2980	2980	2980	3
536	20231226	095300	201960	2980	2980	2980	2980	0
537	20231226	095200	201960	2980	2980	2980	2980	3
538	20231226	095100	193020	2980	2980	2980	2980	0
539	20231226	095000	193020	2980	2980	2980	2980	3
540	20231226	094900	184080	2980	2980	2980	2980	0
541	20231226	094800	184080	2980	2980	2980	2980	3
542	20231226	094700	175140	2980	2980	2980	2980	0
543	20231226	094600	175140	2980	2980	2980	2980	3
544	20231226	094500	166200	2980	2980	2980	2980	0
545	20231226	094400	166200	2980	2980	2980	2980	3
546	20231226	094300	157260	2980	2980	2980	2980	0
547	20231226	094200	157260	2980	2980	2980	2980	3
548	20231226	094100	148320	2980	2980	2980	2980	0
549	20231226	094000	148320	2980	2980	2980	2980	3
550	20231226	093900	139380	2980	2980	2980	2980	0
551	20231226	093800	139380	2980	2980	2980	2980	6
552	20231226	093700	121500	2980	2980	2980	2980	0
553	20231226	093600	121500	2980	2980	2980	2980	0
554	20231226	093500	121500	2980	2980	2980	2980	3
555	20231226	093400	112560	2975	2975	2975	2975	10
556	20231226	093300	82810	2980	2980	2980	2980	1
557	20231226	093200	79830	2950	2950	2950	2950	0
558	20231226	093100	79830	2950	2950	2950	2950	0
559	20231226	093000	79830	2950	2950	2950	2950	0
560	20231226	092900	79830	2950	2950	2950	2950	0
561	20231226	092800	79830	2950	2950	2950	2950	0
562	20231226	092700	79830	2950	2950	2950	2950	0
563	20231226	092600	79830	2950	2950	2950	2950	0
564	20231226	092500	79830	2950	2950	2950	2950	0
565	20231226	092400	79830	2950	2950	2950	2950	0
566	20231226	092300	79830	2950	2950	2950	2950	0
567	20231226	092200	79830	2950	2950	2950	2950	0
568	20231226	092100	79830	2950	2950	2950	2950	0
569	20231226	092000	79830	2950	2950	2950	2950	0
570	20231226	091900	79830	2950	2950	2950	2950	0
571	20231226	091800	79830	2950	2950	2950	2950	0
572	20231226	091700	79830	2950	2950	2950	2950	0
573	20231226	091600	79830	2950	2950	2950	2950	0
574	20231226	091500	79830	2950	2950	2950	2950	0
575	20231226	091400	79830	2950	2950	2950	2950	0
576	20231226	091300	79830	2950	2950	2950	2950	0
577	20231226	091200	79830	2950	2950	2950	2950	0
578	20231226	091100	79830	2950	2950	2950	2950	0
579	20231226	091000	79830	2950	2950	2950	2950	0
580	20231226	090900	79830	2950	2950	2950	2950	0
581	20231226	090800	79830	2950	2950	2950	2950	0
582	20231226	090700	79830	2950	2950	2950	2950	0
583	20231226	090600	79830	2950	2950	2950	2950	0
584	20231226	090500	79830	2950	2955	2990	2950	12
585	20231226	090400	44250	2950	2950	2950	2950	0
586	20231226	090300	44250	2950	2950	2950	2950	0
587	20231226	090200	44250	2950	2950	2950	2950	0
588	20231226	090100	44250	2950	2950	2950	2950	0
589	20231226	090000	44250	2950	2950	2950	2950	15