KissMeData/006570/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184800	3409385	2975	2975	2975	2975	120
3	20231228	184700	3409385	2975	2975	2975	2975	0
4	20231228	184600	3409385	2975	2975	2975	2975	0
5	20231228	184500	3409385	2975	2975	2975	2975	0
6	20231228	184400	3409385	2975	2975	2975	2975	0
7	20231228	184300	3409385	2975	2975	2975	2975	0
8	20231228	184200	3409385	2975	2975	2975	2975	0
9	20231228	184100	3409385	2975	2975	2975	2975	0
10	20231228	184000	3409385	2975	2975	2975	2975	0
11	20231228	183900	3409385	2975	2975	2975	2975	0
12	20231228	183800	3409385	2975	2975	2975	2975	0
13	20231228	183700	3409385	2975	2975	2975	2975	0
14	20231228	183600	3409385	2975	2975	2975	2975	0
15	20231228	183500	3409385	2975	2975	2975	2975	0
16	20231228	183400	3409385	2975	2975	2975	2975	0
17	20231228	183300	3409385	2975	2975	2975	2975	0
18	20231228	183200	3409385	2975	2975	2975	2975	0
19	20231228	183100	3409385	2975	2975	2975	2975	0
20	20231228	183000	3409385	2975	2975	2975	2975	0
21	20231228	182900	3409385	2975	2975	2975	2975	0
22	20231228	182800	3409385	2975	2975	2975	2975	0
23	20231228	182700	3409385	2975	2975	2975	2975	0
24	20231228	182600	3409385	2975	2975	2975	2975	0
25	20231228	182500	3409385	2975	2975	2975	2975	0
26	20231228	182400	3409385	2975	2975	2975	2975	0
27	20231228	182300	3409385	2975	2975	2975	2975	0
28	20231228	182200	3409385	2975	2975	2975	2975	0
29	20231228	182100	3409385	2975	2975	2975	2975	0
30	20231228	182000	3409385	2975	2975	2975	2975	0
31	20231228	181900	3409385	2975	2975	2975	2975	0
32	20231228	181800	3409385	2975	2975	2975	2975	120
33	20231228	181700	3409385	2975	2975	2975	2975	0
34	20231228	181600	3409385	2975	2975	2975	2975	0
35	20231228	181500	3409385	2975	2975	2975	2975	0
36	20231228	181400	3409385	2975	2975	2975	2975	0
37	20231228	181300	3409385	2975	2975	2975	2975	0
38	20231228	181200	3409385	2975	2975	2975	2975	0
39	20231228	181100	3409385	2975	2975	2975	2975	0
40	20231228	181000	3409385	2975	2975	2975	2975	0
41	20231228	180900	3409385	2975	2975	2975	2975	0
42	20231228	180800	3409385	2975	2975	2975	2975	0
43	20231228	180700	3409385	2975	2975	2975	2975	0
44	20231228	180600	3409385	2975	2975	2975	2975	0
45	20231228	180500	3409385	2975	2975	2975	2975	0
46	20231228	180400	3409385	2975	2975	2975	2975	0
47	20231228	180300	3409385	2975	2975	2975	2975	0
48	20231228	180200	3409385	2975	2975	2975	2975	0
49	20231228	180100	3409385	2975	2975	2975	2975	0
50	20231228	180000	3409385	2975	2975	2975	2975	0
51	20231228	175900	3409385	2975	2975	2975	2975	0
52	20231228	175800	3409385	2975	2975	2975	2975	0
53	20231228	175700	3409385	2975	2975	2975	2975	0
54	20231228	175600	3409385	2975	2975	2975	2975	0
55	20231228	175500	3409385	2975	2975	2975	2975	0
56	20231228	175400	3409385	2975	2975	2975	2975	0
57	20231228	175300	3409385	2975	2975	2975	2975	0
58	20231228	175200	3409385	2975	2975	2975	2975	0
59	20231228	175100	3409385	2975	2975	2975	2975	0
60	20231228	175000	3409385	2975	2975	2975	2975	0
61	20231228	174900	3409385	2975	2975	2975	2975	0
62	20231228	174800	3409385	2975	2975	2975	2975	120
63	20231228	174700	3409385	2975	2975	2975	2975	0
64	20231228	174600	3409385	2975	2975	2975	2975	0
65	20231228	174500	3409385	2975	2975	2975	2975	0
66	20231228	174400	3409385	2975	2975	2975	2975	0
67	20231228	174300	3409385	2975	2975	2975	2975	0
68	20231228	174200	3409385	2975	2975	2975	2975	0
69	20231228	174100	3409385	2975	2975	2975	2975	0
70	20231228	174000	3409385	2975	2975	2975	2975	0
71	20231228	173900	3409385	2975	2975	2975	2975	0
72	20231228	173800	3409385	2975	2975	2975	2975	0
73	20231228	173700	3409385	2975	2975	2975	2975	0
74	20231228	173600	3409385	2975	2975	2975	2975	0
75	20231228	173500	3409385	2975	2975	2975	2975	0
76	20231228	173400	3409385	2975	2975	2975	2975	0
77	20231228	173300	3409385	2975	2975	2975	2975	0
78	20231228	173200	3409385	2975	2975	2975	2975	0
79	20231228	173100	3409385	2975	2975	2975	2975	0
80	20231228	173000	3409385	2975	2975	2975	2975	0
81	20231228	172900	3409385	2975	2975	2975	2975	0
82	20231228	172800	3409385	2975	2975	2975	2975	0
83	20231228	172700	3409385	2975	2975	2975	2975	0
84	20231228	172600	3409385	2975	2975	2975	2975	0
85	20231228	172500	3409385	2975	2975	2975	2975	0
86	20231228	172400	3409385	2975	2975	2975	2975	0
87	20231228	172300	3409385	2975	2975	2975	2975	0
88	20231228	172200	3409385	2975	2975	2975	2975	0
89	20231228	172100	3409385	2975	2975	2975	2975	0
90	20231228	172000	3409385	2975	2975	2975	2975	0
91	20231228	171900	3409385	2975	2975	2975	2975	0
92	20231228	171800	3409385	2975	2975	2975	2975	120
93	20231228	171700	3409385	2975	2975	2975	2975	0
94	20231228	171600	3409385	2975	2975	2975	2975	0
95	20231228	171500	3409385	2975	2975	2975	2975	0
96	20231228	171400	3409385	2975	2975	2975	2975	0
97	20231228	171300	3409385	2975	2975	2975	2975	0
98	20231228	171200	3409385	2975	2975	2975	2975	0
99	20231228	171100	3409385	2975	2975	2975	2975	0
100	20231228	171000	3409385	2975	2975	2975	2975	0
101	20231228	170900	3409385	2975	2975	2975	2975	0
102	20231228	170800	3409385	2975	2975	2975	2975	0
103	20231228	170700	3409385	2975	2975	2975	2975	0
104	20231228	170600	3409385	2975	2975	2975	2975	0
105	20231228	170500	3409385	2975	2975	2975	2975	0
106	20231228	170400	3409385	2975	2975	2975	2975	0
107	20231228	170300	3409385	2975	2975	2975	2975	0
108	20231228	170200	3409385	2975	2975	2975	2975	0
109	20231228	170100	3409385	2975	2975	2975	2975	0
110	20231228	170000	3409385	2975	2975	2975	2975	0
111	20231228	165900	3409385	2975	2975	2975	2975	0
112	20231228	165800	3409385	2975	2975	2975	2975	0
113	20231228	165700	3409385	2975	2975	2975	2975	0
114	20231228	165600	3409385	2975	2975	2975	2975	0
115	20231228	165500	3409385	2975	2975	2975	2975	0
116	20231228	165400	3409385	2975	2975	2975	2975	0
117	20231228	165300	3409385	2975	2975	2975	2975	0
118	20231228	165200	3409385	2975	2975	2975	2975	0
119	20231228	165100	3409385	2975	2975	2975	2975	0
120	20231228	165000	3409385	2975	2975	2975	2975	0
121	20231228	164900	3409385	2975	2975	2975	2975	0
122	20231228	164800	3409385	2975	2975	2975	2975	120
123	20231228	164700	3409385	2975	2975	2975	2975	0
124	20231228	164600	3409385	2975	2975	2975	2975	0
125	20231228	164500	3409385	2975	2975	2975	2975	0
126	20231228	164400	3409385	2975	2975	2975	2975	0
127	20231228	164300	3409385	2975	2975	2975	2975	0
128	20231228	164200	3409385	2975	2975	2975	2975	0
129	20231228	164100	3409385	2975	2975	2975	2975	0
130	20231228	164000	3409385	2975	2975	2975	2975	0
131	20231228	163900	3409385	2975	2975	2975	2975	0
132	20231228	163800	3409385	2975	2975	2975	2975	0
133	20231228	163700	3409385	2975	2975	2975	2975	0
134	20231228	163600	3409385	2975	2975	2975	2975	0
135	20231228	163500	3409385	2975	2975	2975	2975	0
136	20231228	163400	3409385	2975	2975	2975	2975	0
137	20231228	163300	3409385	2975	2975	2975	2975	0
138	20231228	163200	3409385	2975	2975	2975	2975	0
139	20231228	163100	3409385	2975	2975	2975	2975	0
140	20231228	163000	3409385	2975	2975	2975	2975	0
141	20231228	162900	3409385	2975	2975	2975	2975	0
142	20231228	162800	3409385	2975	2975	2975	2975	0
143	20231228	162700	3409385	2975	2975	2975	2975	0
144	20231228	162600	3409385	2975	2975	2975	2975	0
145	20231228	162500	3409385	2975	2975	2975	2975	0
146	20231228	162400	3409385	2975	2975	2975	2975	0
147	20231228	162300	3409385	2975	2975	2975	2975	0
148	20231228	162200	3409385	2975	2975	2975	2975	0
149	20231228	162100	3409385	2975	2975	2975	2975	0
150	20231228	162000	3409385	2975	2975	2975	2975	0
151	20231228	161900	3409385	2975	2975	2975	2975	0
152	20231228	161800	3409385	2975	2975	2975	2975	120
153	20231228	161700	3409385	2975	2975	2975	2975	0
154	20231228	161600	3409385	2975	2975	2975	2975	0
155	20231228	161500	3409385	2975	2975	2975	2975	0
156	20231228	161400	3409385	2975	2975	2975	2975	0
157	20231228	161300	3409385	2975	2975	2975	2975	0
158	20231228	161200	3409385	2975	2975	2975	2975	0
159	20231228	161100	3409385	2975	2975	2975	2975	0
160	20231228	161000	3409385	2975	2975	2975	2975	0
161	20231228	160900	3409385	2975	2975	2975	2975	0
162	20231228	160800	3409385	2975	2975	2975	2975	0
163	20231228	160700	3409385	2975	2975	2975	2975	0
164	20231228	160600	3409385	2975	2975	2975	2975	0
165	20231228	160500	3409385	2975	2975	2975	2975	0
166	20231228	160400	3409385	2975	2975	2975	2975	0
167	20231228	160300	3409385	2975	2975	2975	2975	0
168	20231228	160200	3409385	2975	2975	2975	2975	0
169	20231228	160100	3409385	2975	2975	2975	2975	0
170	20231228	160000	3409385	2975	2975	2975	2975	0
171	20231228	155900	3409385	2975	2975	2975	2975	0
172	20231228	155800	3409385	2975	2975	2975	2975	0
173	20231228	155700	3409385	2975	2975	2975	2975	0
174	20231228	155600	3409385	2975	2975	2975	2975	0
175	20231228	155500	3409385	2975	2975	2975	2975	0
176	20231228	155400	3409385	2975	2975	2975	2975	0
177	20231228	155300	3409385	2975	2975	2975	2975	0
178	20231228	155200	3409385	2975	2975	2975	2975	0
179	20231228	155100	3409385	2975	2975	2975	2975	0
180	20231228	155000	3409385	2975	2975	2975	2975	0
181	20231228	154900	3409385	2975	2975	2975	2975	0
182	20231228	154800	3409385	2975	2975	2975	2975	120
183	20231228	154700	3409385	2975	2975	2975	2975	0
184	20231228	154600	3409385	2975	2975	2975	2975	0
185	20231228	154500	3409385	2975	2975	2975	2975	0
186	20231228	154400	3409385	2975	2975	2975	2975	0
187	20231228	154300	3409385	2975	2975	2975	2975	0
188	20231228	154200	3409385	2975	2975	2975	2975	0
189	20231228	154100	3409385	2975	2975	2975	2975	0
190	20231228	154000	3409385	2975	2975	2975	2975	0
191	20231228	153900	3409385	2975	2975	2975	2975	0
192	20231228	153800	3409385	2975	2975	2975	2975	0
193	20231228	153700	3409385	2975	2975	2975	2975	0
194	20231228	153600	3409385	2975	2975	2975	2975	0
195	20231228	153500	3409385	2975	2975	2975	2975	0
196	20231228	153400	3409385	2975	2975	2975	2975	0
197	20231228	153300	3409385	2975	2975	2975	2975	0
198	20231228	153200	3409385	2975	2975	2975	2975	0
199	20231228	153100	3409385	2975	2975	2975	2975	0
200	20231228	153000	3409385	2975	2975	2975	2975	120
201	20231228	152900	3052385	2980	2980	2980	2980	0
202	20231228	152800	3052385	2980	2980	2980	2980	0
203	20231228	152700	3052385	2980	2980	2980	2980	0
204	20231228	152600	3052385	2980	2980	2980	2980	0
205	20231228	152500	3052385	2980	2980	2980	2980	0
206	20231228	152400	3052385	2980	2980	2980	2980	0
207	20231228	152300	3052385	2980	2980	2980	2980	0
208	20231228	152200	3052385	2980	2980	2980	2980	0
209	20231228	152100	3052385	2980	2980	2980	2980	0
210	20231228	152000	3052385	2980	2980	2980	2980	0
211	20231228	151900	3052385	2980	2955	2980	2950	99
212	20231228	151800	2759725	2975	2955	2975	2955	88
213	20231228	151700	2499665	2950	2950	2950	2950	14
214	20231228	151600	2458365	2955	2955	2955	2955	0
215	20231228	151500	2458365	2955	2955	2955	2955	26
216	20231228	151400	2381535	2980	2980	2980	2980	0
217	20231228	151300	2381535	2980	2980	2980	2980	0
218	20231228	151200	2381535	2980	2980	2980	2980	0
219	20231228	151100	2381535	2980	2980	2980	2980	0
220	20231228	151000	2381535	2980	2980	2980	2980	0
221	20231228	150900	2381535	2980	2980	2980	2980	0
222	20231228	150800	2381535	2980	2980	2980	2980	0
223	20231228	150700	2381535	2980	2980	2980	2980	0
224	20231228	150600	2381535	2980	2980	2980	2980	0
225	20231228	150500	2381535	2980	2980	2980	2980	0
226	20231228	150400	2381535	2980	2960	2980	2960	29
227	20231228	150300	2295555	2960	2960	2960	2960	28
228	20231228	150200	2212675	2960	2960	2960	2960	0
229	20231228	150100	2212675	2960	2960	2960	2960	0
230	20231228	150000	2212675	2960	2960	2960	2960	0
231	20231228	145900	2212675	2960	2960	2960	2960	15
232	20231228	145800	2168275	2960	2960	2960	2960	0
233	20231228	145700	2168275	2960	2960	2960	2960	0
234	20231228	145600	2168275	2960	2960	2960	2960	0
235	20231228	145500	2168275	2960	2960	2960	2960	0
236	20231228	145400	2168275	2960	2960	2960	2960	0
237	20231228	145300	2168275	2960	2960	2960	2960	0
238	20231228	145200	2168275	2960	2960	2960	2960	0
239	20231228	145100	2168275	2960	2960	2960	2960	5
240	20231228	145000	2153475	2960	2960	2960	2960	0
241	20231228	144900	2153475	2960	2960	2960	2960	0
242	20231228	144800	2153475	2960	2960	2960	2960	0
243	20231228	144700	2153475	2960	2960	2960	2960	3
244	20231228	144600	2144595	2960	2960	2960	2960	0
245	20231228	144500	2144595	2960	2960	2960	2960	0
246	20231228	144400	2144595	2960	2960	2960	2960	0
247	20231228	144300	2144595	2960	2960	2960	2960	20
248	20231228	144200	2085395	2960	2960	2960	2960	0
249	20231228	144100	2085395	2960	2960	2960	2960	0
250	20231228	144000	2085395	2960	2960	2960	2960	0
251	20231228	143900	2085395	2960	2960	2960	2960	0
252	20231228	143800	2085395	2960	2960	2960	2960	34
253	20231228	143700	1984755	2960	2960	2960	2960	0
254	20231228	143600	1984755	2960	2960	2960	2960	0
255	20231228	143500	1984755	2960	2960	2960	2960	0
256	20231228	143400	1984755	2960	2960	2960	2960	0
257	20231228	143300	1984755	2960	2960	2960	2960	0
258	20231228	143200	1984755	2960	2960	2960	2960	0
259	20231228	143100	1984755	2960	2960	2960	2960	0
260	20231228	143000	1984755	2960	2960	2960	2960	0
261	20231228	142900	1984755	2960	2960	2960	2960	0
262	20231228	142800	1984755	2960	2960	2960	2960	0
263	20231228	142700	1984755	2960	2960	2960	2960	0
264	20231228	142600	1984755	2960	2960	2960	2960	0
265	20231228	142500	1984755	2960	2960	2960	2960	0
266	20231228	142400	1984755	2960	2960	2960	2960	0
267	20231228	142300	1984755	2960	2960	2960	2960	0
268	20231228	142200	1984755	2960	2960	2960	2960	0
269	20231228	142100	1984755	2960	2960	2960	2960	0
270	20231228	142000	1984755	2960	2960	2960	2960	0
271	20231228	141900	1984755	2960	2960	2960	2960	0
272	20231228	141800	1984755	2960	2960	2960	2960	0
273	20231228	141700	1984755	2960	2960	2960	2960	0
274	20231228	141600	1984755	2960	2960	2960	2960	0
275	20231228	141500	1984755	2960	2960	2960	2960	0
276	20231228	141400	1984755	2960	2960	2960	2960	1
277	20231228	141300	1981795	2960	2960	2960	2960	0
278	20231228	141200	1981795	2960	2960	2960	2960	0
279	20231228	141100	1981795	2960	2960	2960	2960	0
280	20231228	141000	1981795	2960	2960	2960	2960	0
281	20231228	140900	1981795	2960	2960	2960	2960	0
282	20231228	140800	1981795	2960	2960	2960	2960	0
283	20231228	140700	1981795	2960	2960	2960	2960	0
284	20231228	140600	1981795	2960	2960	2960	2960	0
285	20231228	140500	1981795	2960	2960	2960	2960	0
286	20231228	140400	1981795	2960	2960	2960	2960	0
287	20231228	140300	1981795	2960	2960	2960	2960	0
288	20231228	140200	1981795	2960	2960	2960	2960	0
289	20231228	140100	1981795	2960	2960	2960	2960	0
290	20231228	140000	1981795	2960	2960	2960	2960	0
291	20231228	135900	1981795	2960	2960	2960	2960	0
292	20231228	135800	1981795	2960	2960	2960	2960	0
293	20231228	135700	1981795	2960	2960	2960	2960	0
294	20231228	135600	1981795	2960	2960	2960	2960	0
295	20231228	135500	1981795	2960	2960	2960	2960	0
296	20231228	135400	1981795	2960	2960	2960	2960	0
297	20231228	135300	1981795	2960	2960	2960	2960	0
298	20231228	135200	1981795	2960	2960	2960	2960	0
299	20231228	135100	1981795	2960	2960	2960	2960	0
300	20231228	135000	1981795	2960	2960	2960	2960	0
301	20231228	134900	1981795	2960	2960	2960	2960	0
302	20231228	134800	1981795	2960	2960	2960	2960	0
303	20231228	134700	1981795	2960	2960	2960	2960	3
304	20231228	134600	1972915	2940	2940	2940	2940	0
305	20231228	134500	1972915	2940	2940	2940	2940	0
306	20231228	134400	1972915	2940	2940	2940	2940	0
307	20231228	134300	1972915	2940	2940	2940	2940	0
308	20231228	134200	1972915	2940	2940	2940	2940	0
309	20231228	134100	1972915	2940	2940	2940	2940	0
310	20231228	134000	1972915	2940	2940	2940	2940	0
311	20231228	133900	1972915	2940	2940	2940	2940	0
312	20231228	133800	1972915	2940	2940	2940	2940	0
313	20231228	133700	1972915	2940	2940	2940	2940	0
314	20231228	133600	1972915	2940	2940	2940	2940	0
315	20231228	133500	1972915	2940	2940	2940	2940	0
316	20231228	133400	1972915	2940	2940	2940	2940	0
317	20231228	133300	1972915	2940	2940	2940	2940	0
318	20231228	133200	1972915	2940	2940	2940	2940	0
319	20231228	133100	1972915	2940	2940	2940	2940	0
320	20231228	133000	1972915	2940	2940	2940	2940	0
321	20231228	132900	1972915	2940	2940	2940	2940	0
322	20231228	132800	1972915	2940	2940	2940	2940	0
323	20231228	132700	1972915	2940	2940	2940	2940	0
324	20231228	132600	1972915	2940	2940	2940	2940	0
325	20231228	132500	1972915	2940	2940	2940	2940	0
326	20231228	132400	1972915	2940	2940	2940	2940	0
327	20231228	132300	1972915	2940	2940	2940	2940	0
328	20231228	132200	1972915	2940	2940	2940	2940	0
329	20231228	132100	1972915	2940	2940	2940	2940	0
330	20231228	132000	1972915	2940	2940	2940	2940	12
331	20231228	131900	1937635	2940	2940	2940	2940	0
332	20231228	131800	1937635	2940	2940	2940	2940	0
333	20231228	131700	1937635	2940	2940	2940	2940	0
334	20231228	131600	1937635	2940	2940	2940	2940	0
335	20231228	131500	1937635	2940	2940	2940	2940	0
336	20231228	131400	1937635	2940	2940	2940	2940	10
337	20231228	131300	1908235	2960	2960	2960	2960	0
338	20231228	131200	1908235	2960	2960	2960	2960	0
339	20231228	131100	1908235	2960	2960	2960	2960	0
340	20231228	131000	1908235	2960	2960	2960	2960	0
341	20231228	130900	1908235	2960	2960	2960	2960	0
342	20231228	130800	1908235	2960	2960	2960	2960	0
343	20231228	130700	1908235	2960	2960	2960	2960	0
344	20231228	130600	1908235	2960	2960	2960	2960	0
345	20231228	130500	1908235	2960	2960	2960	2960	0
346	20231228	130400	1908235	2960	2960	2960	2960	0
347	20231228	130300	1908235	2960	2960	2960	2960	0
348	20231228	130200	1908235	2960	2960	2960	2960	0
349	20231228	130100	1908235	2960	2960	2960	2960	0
350	20231228	130000	1908235	2960	2960	2960	2960	0
351	20231228	125900	1908235	2960	2960	2960	2960	0
352	20231228	125800	1908235	2960	2960	2960	2960	0
353	20231228	125700	1908235	2960	2960	2960	2960	0
354	20231228	125600	1908235	2960	2960	2960	2960	0
355	20231228	125500	1908235	2960	2960	2960	2960	0
356	20231228	125400	1908235	2960	2960	2960	2960	1
357	20231228	125300	1905275	2960	2960	2960	2960	0
358	20231228	125200	1905275	2960	2960	2960	2960	0
359	20231228	125100	1905275	2960	2960	2960	2960	0
360	20231228	125000	1905275	2960	2960	2960	2960	0
361	20231228	124900	1905275	2960	2960	2960	2960	0
362	20231228	124800	1905275	2960	2960	2960	2960	0
363	20231228	124700	1905275	2960	2960	2960	2960	0
364	20231228	124600	1905275	2960	2960	2960	2960	0
365	20231228	124500	1905275	2960	2960	2960	2960	0
366	20231228	124400	1905275	2960	2960	2960	2960	0
367	20231228	124300	1905275	2960	2960	2960	2960	0
368	20231228	124200	1905275	2960	2960	2960	2960	0
369	20231228	124100	1905275	2960	2960	2960	2960	0
370	20231228	124000	1905275	2960	2960	2960	2960	0
371	20231228	123900	1905275	2960	2960	2960	2960	0
372	20231228	123800	1905275	2960	2960	2960	2960	0
373	20231228	123700	1905275	2960	2960	2960	2960	1
374	20231228	123600	1902315	2940	2940	2940	2940	0
375	20231228	123500	1902315	2940	2940	2940	2940	0
376	20231228	123400	1902315	2940	2940	2940	2940	0
377	20231228	123300	1902315	2940	2940	2940	2940	0
378	20231228	123200	1902315	2940	2940	2940	2940	0
379	20231228	123100	1902315	2940	2940	2940	2940	0
380	20231228	123000	1902315	2940	2940	2940	2940	0
381	20231228	122900	1902315	2940	2940	2940	2940	136
382	20231228	122800	1502475	2940	2940	2940	2940	60
383	20231228	122700	1326075	2940	2940	2940	2935	82
384	20231228	122600	1085000	2940	2940	2940	2940	0
385	20231228	122500	1085000	2940	2940	2940	2940	0
386	20231228	122400	1085000	2940	2940	2940	2940	0
387	20231228	122300	1085000	2940	2940	2940	2940	0
388	20231228	122200	1085000	2940	2940	2940	2940	0
389	20231228	122100	1085000	2940	2940	2940	2940	0
390	20231228	122000	1085000	2940	2940	2940	2940	0
391	20231228	121900	1085000	2940	2940	2940	2940	0
392	20231228	121800	1085000	2940	2940	2940	2940	0
393	20231228	121700	1085000	2940	2940	2940	2940	0
394	20231228	121600	1085000	2940	2940	2940	2940	0
395	20231228	121500	1085000	2940	2940	2940	2940	0
396	20231228	121400	1085000	2940	2940	2940	2940	0
397	20231228	121300	1085000	2940	2940	2940	2940	0
398	20231228	121200	1085000	2940	2940	2940	2940	0
399	20231228	121100	1085000	2940	2940	2940	2940	0
400	20231228	121000	1085000	2940	2940	2940	2940	0
401	20231228	120900	1085000	2940	2940	2940	2940	0
402	20231228	120800	1085000	2940	2940	2940	2940	0
403	20231228	120700	1085000	2940	2940	2940	2940	18
404	20231228	120600	1032080	2940	2940	2940	2940	0
405	20231228	120500	1032080	2940	2940	2940	2940	0
406	20231228	120400	1032080	2940	2940	2940	2940	0
407	20231228	120300	1032080	2940	2940	2940	2940	0
408	20231228	120200	1032080	2940	2940	2940	2940	0
409	20231228	120100	1032080	2940	2940	2940	2940	0
410	20231228	120000	1032080	2940	2940	2940	2940	0
411	20231228	115900	1032080	2940	2940	2940	2940	0
412	20231228	115800	1032080	2940	2940	2940	2940	0
413	20231228	115700	1032080	2940	2940	2940	2940	0
414	20231228	115600	1032080	2940	2940	2940	2940	0
415	20231228	115500	1032080	2940	2940	2940	2940	0
416	20231228	115400	1032080	2940	2940	2940	2940	0
417	20231228	115300	1032080	2940	2940	2940	2940	0
418	20231228	115200	1032080	2940	2940	2940	2940	0
419	20231228	115100	1032080	2940	2940	2940	2940	0
420	20231228	115000	1032080	2940	2940	2940	2940	0
421	20231228	114900	1032080	2940	2940	2940	2940	0
422	20231228	114800	1032080	2940	2940	2940	2940	0
423	20231228	114700	1032080	2940	2940	2940	2940	30
424	20231228	114600	943880	2935	2940	2940	2935	34
425	20231228	114500	843930	2940	2940	2940	2940	0
426	20231228	114400	843930	2940	2940	2940	2940	0
427	20231228	114300	843930	2940	2940	2940	2940	0
428	20231228	114200	843930	2940	2940	2940	2940	0
429	20231228	114100	843930	2940	2940	2940	2940	0
430	20231228	114000	843930	2940	2940	2940	2940	0
431	20231228	113900	843930	2940	2940	2940	2940	0
432	20231228	113800	843930	2940	2940	2940	2940	0
433	20231228	113700	843930	2940	2940	2940	2940	0
434	20231228	113600	843930	2940	2940	2940	2940	0
435	20231228	113500	843930	2940	2950	2950	2940	11
436	20231228	113400	811490	2955	2955	2955	2955	0
437	20231228	113300	811490	2955	2955	2955	2955	0
438	20231228	113200	811490	2955	2955	2955	2955	0
439	20231228	113100	811490	2955	2955	2955	2955	7
440	20231228	113000	790805	2955	2955	2955	2955	0
441	20231228	112900	790805	2955	2955	2955	2955	0
442	20231228	112800	790805	2955	2955	2955	2955	0
443	20231228	112700	790805	2955	2955	2955	2955	0
444	20231228	112600	790805	2955	2955	2955	2955	0
445	20231228	112500	790805	2955	2955	2955	2955	0
446	20231228	112400	790805	2955	2955	2955	2955	0
447	20231228	112300	790805	2955	2955	2955	2955	0
448	20231228	112200	790805	2955	2955	2955	2955	0
449	20231228	112100	790805	2955	2955	2955	2955	0
450	20231228	112000	790805	2955	2955	2955	2955	0
451	20231228	111900	790805	2955	2955	2955	2955	0
452	20231228	111800	790805	2955	2955	2955	2955	0
453	20231228	111700	790805	2955	2955	2955	2955	0
454	20231228	111600	790805	2955	2955	2955	2955	0
455	20231228	111500	790805	2955	2955	2955	2955	0
456	20231228	111400	790805	2955	2955	2955	2955	0
457	20231228	111300	790805	2955	2955	2955	2955	0
458	20231228	111200	790805	2955	2955	2955	2955	0
459	20231228	111100	790805	2955	2955	2955	2955	0
460	20231228	111000	790805	2955	2955	2955	2955	0
461	20231228	110900	790805	2955	2955	2955	2955	0
462	20231228	110800	790805	2955	2955	2955	2955	0
463	20231228	110700	790805	2955	2955	2955	2955	0
464	20231228	110600	790805	2955	2955	2955	2955	0
465	20231228	110500	790805	2955	2955	2955	2955	0
466	20231228	110400	790805	2955	2955	2955	2955	0
467	20231228	110300	790805	2955	2955	2955	2955	0
468	20231228	110200	790805	2955	2955	2955	2955	0
469	20231228	110100	790805	2955	2955	2955	2955	0
470	20231228	110000	790805	2955	2955	2955	2955	0
471	20231228	105900	790805	2955	2955	2955	2955	0
472	20231228	105800	790805	2955	2955	2955	2955	0
473	20231228	105700	790805	2955	2955	2955	2955	0
474	20231228	105600	790805	2955	2955	2955	2955	0
475	20231228	105500	790805	2955	2955	2955	2955	0
476	20231228	105400	790805	2955	2955	2955	2955	0
477	20231228	105300	790805	2955	2955	2955	2955	0
478	20231228	105200	790805	2955	2955	2955	2955	0
479	20231228	105100	790805	2955	2955	2955	2955	0
480	20231228	105000	790805	2955	2955	2955	2955	0
481	20231228	104900	790805	2955	2955	2955	2955	0
482	20231228	104800	790805	2955	2955	2955	2955	0
483	20231228	104700	790805	2955	2955	2955	2955	0
484	20231228	104600	790805	2955	2955	2955	2955	0
485	20231228	104500	790805	2955	2955	2955	2955	0
486	20231228	104400	790805	2955	2955	2955	2955	0
487	20231228	104300	790805	2955	2955	2955	2955	0
488	20231228	104200	790805	2955	2955	2955	2955	0
489	20231228	104100	790805	2955	2955	2955	2955	0
490	20231228	104000	790805	2955	2955	2955	2955	0
491	20231228	103900	790805	2955	2955	2955	2955	0
492	20231228	103800	790805	2955	2955	2955	2955	0
493	20231228	103700	790805	2955	2955	2955	2955	0
494	20231228	103600	790805	2955	2955	2955	2955	0
495	20231228	103500	790805	2955	2955	2955	2955	0
496	20231228	103400	790805	2955	2955	2955	2955	0
497	20231228	103300	790805	2955	2955	2955	2955	1
498	20231228	103200	787850	2955	2955	2955	2955	0
499	20231228	103100	787850	2955	2955	2955	2955	0
500	20231228	103000	787850	2955	2955	2955	2955	0
501	20231228	102900	787850	2955	2955	2955	2955	0
502	20231228	102800	787850	2955	2955	2955	2955	0
503	20231228	102700	787850	2955	2955	2955	2955	4
504	20231228	102600	776030	2955	2955	2955	2955	0
505	20231228	102500	776030	2955	2955	2955	2955	0
506	20231228	102400	776030	2955	2955	2955	2955	0
507	20231228	102300	776030	2955	2955	2955	2955	0
508	20231228	102200	776030	2955	2955	2955	2955	0
509	20231228	102100	776030	2955	2955	2955	2955	0
510	20231228	102000	776030	2955	2955	2955	2955	0
511	20231228	101900	776030	2955	2955	2955	2955	2
512	20231228	101800	770120	2975	2975	2975	2975	0
513	20231228	101700	770120	2975	2975	2975	2975	2
514	20231228	101600	764170	2975	2975	2975	2975	0
515	20231228	101500	764170	2975	2975	2975	2975	0
516	20231228	101400	764170	2975	2975	2975	2975	0
517	20231228	101300	764170	2975	2975	2975	2975	0
518	20231228	101200	764170	2975	2975	2975	2975	0
519	20231228	101100	764170	2975	2975	2975	2975	0
520	20231228	101000	764170	2975	2975	2975	2975	0
521	20231228	100900	764170	2975	2975	2975	2975	0
522	20231228	100800	764170	2975	2975	2975	2975	0
523	20231228	100700	764170	2975	2975	2975	2975	1
524	20231228	100600	761195	2955	2955	2955	2955	0
525	20231228	100500	761195	2955	2955	2955	2955	2
526	20231228	100400	755285	2980	2980	2980	2980	0
527	20231228	100300	755285	2980	2980	2980	2980	2
528	20231228	100200	749325	2980	2980	2980	2980	0
529	20231228	100100	749325	2980	2980	2980	2980	0
530	20231228	100000	749325	2980	2980	2980	2980	0
531	20231228	095900	749325	2980	2980	2980	2980	0
532	20231228	095800	749325	2980	2980	2980	2980	0
533	20231228	095700	749325	2980	2980	2980	2980	0
534	20231228	095600	749325	2980	2980	2980	2980	0
535	20231228	095500	749325	2980	2980	2980	2980	0
536	20231228	095400	749325	2980	2980	2980	2980	0
537	20231228	095300	749325	2980	2980	2980	2980	0
538	20231228	095200	749325	2980	2980	2980	2980	0
539	20231228	095100	749325	2980	2980	2980	2980	0
540	20231228	095000	749325	2980	2980	2980	2980	0
541	20231228	094900	749325	2980	2980	2980	2980	0
542	20231228	094800	749325	2980	2980	2980	2980	0
543	20231228	094700	749325	2980	2980	2980	2980	0
544	20231228	094600	749325	2980	2980	2980	2980	0
545	20231228	094500	749325	2980	2980	2980	2980	0
546	20231228	094400	749325	2980	2980	2980	2980	0
547	20231228	094300	749325	2980	2980	2980	2980	0
548	20231228	094200	749325	2980	2980	2980	2980	0
549	20231228	094100	749325	2980	2980	2980	2980	0
550	20231228	094000	749325	2980	2980	2980	2980	0
551	20231228	093900	749325	2980	2980	2980	2980	0
552	20231228	093800	749325	2980	2980	2980	2980	0
553	20231228	093700	749325	2980	2980	2980	2980	0
554	20231228	093600	749325	2980	2980	2980	2980	0
555	20231228	093500	749325	2980	2980	2980	2980	0
556	20231228	093400	749325	2980	2980	2980	2980	0
557	20231228	093300	749325	2980	2980	2980	2980	0
558	20231228	093200	749325	2980	2980	2980	2980	3
559	20231228	093100	740385	2975	2975	2975	2975	0
560	20231228	093000	740385	2975	2975	2975	2975	0
561	20231228	092900	740385	2975	2975	2975	2975	0
562	20231228	092800	740385	2975	2975	2975	2975	0
563	20231228	092700	740385	2975	2975	2975	2975	0
564	20231228	092600	740385	2975	2975	2975	2975	0
565	20231228	092500	740385	2975	2975	2975	2975	0
566	20231228	092400	740385	2975	2975	2975	2975	0
567	20231228	092300	740385	2975	2975	2975	2975	0
568	20231228	092200	740385	2975	2975	2975	2975	0
569	20231228	092100	740385	2975	2975	2975	2975	0
570	20231228	092000	740385	2975	2975	2975	2975	0
571	20231228	091900	740385	2975	2975	2975	2975	0
572	20231228	091800	740385	2975	2975	2975	2975	6
573	20231228	091700	722535	2990	2990	2990	2990	0
574	20231228	091600	722535	2990	2990	2990	2990	0
575	20231228	091500	722535	2990	2990	2990	2990	0
576	20231228	091400	722535	2990	2990	2990	2990	0
577	20231228	091300	722535	2990	2990	2990	2990	0
578	20231228	091200	722535	2990	2990	2990	2990	1
579	20231228	091100	719545	2990	2990	2990	2990	0
580	20231228	091000	719545	2990	2990	2990	2990	0
581	20231228	090900	719545	2990	2980	2990	2980	16
582	20231228	090800	671850	2975	2975	2975	2975	0
583	20231228	090700	671850	2975	2975	2975	2975	0
584	20231228	090600	671850	2975	2975	2975	2975	94
585	20231228	090500	392200	2975	2975	2975	2975	0
586	20231228	090400	392200	2975	2975	2975	2975	0
587	20231228	090300	392200	2975	2975	2975	2975	0
588	20231228	090200	392200	2975	2935	2975	2935	130
589	20231228	090100	8775	2935	2935	2935	2935	1
590	20231228	090000	5840	2920	2920	2920	2920	2