KissMeData/006570/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	184700	8774895	3020	3020	3020	3020	207
3	20231211	184600	8774895	3020	3020	3020	3020	0
4	20231211	184500	8774895	3020	3020	3020	3020	0
5	20231211	184400	8774895	3020	3020	3020	3020	0
6	20231211	184300	8774895	3020	3020	3020	3020	0
7	20231211	184200	8774895	3020	3020	3020	3020	0
8	20231211	184100	8774895	3020	3020	3020	3020	0
9	20231211	184000	8774895	3020	3020	3020	3020	0
10	20231211	183900	8774895	3020	3020	3020	3020	0
11	20231211	183800	8774895	3020	3020	3020	3020	0
12	20231211	183700	8774895	3020	3020	3020	3020	0
13	20231211	183600	8774895	3020	3020	3020	3020	0
14	20231211	183500	8774895	3020	3020	3020	3020	0
15	20231211	183400	8774895	3020	3020	3020	3020	0
16	20231211	183300	8774895	3020	3020	3020	3020	0
17	20231211	183200	8774895	3020	3020	3020	3020	0
18	20231211	183100	8774895	3020	3020	3020	3020	0
19	20231211	183000	8774895	3020	3020	3020	3020	0
20	20231211	182900	8774895	3020	3020	3020	3020	0
21	20231211	182800	8774895	3020	3020	3020	3020	0
22	20231211	182700	8774895	3020	3020	3020	3020	0
23	20231211	182600	8774895	3020	3020	3020	3020	0
24	20231211	182500	8774895	3020	3020	3020	3020	0
25	20231211	182400	8774895	3020	3020	3020	3020	0
26	20231211	182300	8774895	3020	3020	3020	3020	0
27	20231211	182200	8774895	3020	3020	3020	3020	0
28	20231211	182100	8774895	3020	3020	3020	3020	0
29	20231211	182000	8774895	3020	3020	3020	3020	0
30	20231211	181900	8774895	3020	3020	3020	3020	0
31	20231211	181800	8774895	3020	3020	3020	3020	0
32	20231211	181700	8774895	3020	3020	3020	3020	207
33	20231211	181600	8774895	3020	3020	3020	3020	0
34	20231211	181500	8774895	3020	3020	3020	3020	0
35	20231211	181400	8774895	3020	3020	3020	3020	0
36	20231211	181300	8774895	3020	3020	3020	3020	0
37	20231211	181200	8774895	3020	3020	3020	3020	0
38	20231211	181100	8774895	3020	3020	3020	3020	0
39	20231211	181000	8774895	3020	3020	3020	3020	0
40	20231211	180900	8774895	3020	3020	3020	3020	0
41	20231211	180800	8774895	3020	3020	3020	3020	0
42	20231211	180700	8774895	3020	3020	3020	3020	0
43	20231211	180600	8774895	3020	3020	3020	3020	0
44	20231211	180500	8774895	3020	3020	3020	3020	0
45	20231211	180400	8774895	3020	3020	3020	3020	0
46	20231211	180300	8774895	3020	3020	3020	3020	0
47	20231211	180200	8774895	3020	3020	3020	3020	0
48	20231211	180100	8774895	3020	3020	3020	3020	0
49	20231211	180000	8774895	3020	3020	3020	3020	0
50	20231211	175900	8774895	3020	3020	3020	3020	0
51	20231211	175800	8774895	3020	3020	3020	3020	0
52	20231211	175700	8774895	3020	3020	3020	3020	0
53	20231211	175600	8774895	3020	3020	3020	3020	0
54	20231211	175500	8774895	3020	3020	3020	3020	0
55	20231211	175400	8774895	3020	3020	3020	3020	0
56	20231211	175300	8774895	3020	3020	3020	3020	0
57	20231211	175200	8774895	3020	3020	3020	3020	0
58	20231211	175100	8774895	3020	3020	3020	3020	0
59	20231211	175000	8774895	3020	3020	3020	3020	0
60	20231211	174900	8774895	3020	3020	3020	3020	0
61	20231211	174800	8774895	3020	3020	3020	3020	0
62	20231211	174700	8774895	3020	3020	3020	3020	207
63	20231211	174600	8774895	3020	3020	3020	3020	0
64	20231211	174500	8774895	3020	3020	3020	3020	0
65	20231211	174400	8774895	3020	3020	3020	3020	0
66	20231211	174300	8774895	3020	3020	3020	3020	0
67	20231211	174200	8774895	3020	3020	3020	3020	0
68	20231211	174100	8774895	3020	3020	3020	3020	0
69	20231211	174000	8774895	3020	3020	3020	3020	0
70	20231211	173900	8774895	3020	3020	3020	3020	0
71	20231211	173800	8774895	3020	3020	3020	3020	0
72	20231211	173700	8774895	3020	3020	3020	3020	0
73	20231211	173600	8774895	3020	3020	3020	3020	0
74	20231211	173500	8774895	3020	3020	3020	3020	0
75	20231211	173400	8774895	3020	3020	3020	3020	0
76	20231211	173300	8774895	3020	3020	3020	3020	0
77	20231211	173200	8774895	3020	3020	3020	3020	0
78	20231211	173100	8774895	3020	3020	3020	3020	0
79	20231211	173000	8774895	3020	3020	3020	3020	0
80	20231211	172900	8774895	3020	3020	3020	3020	0
81	20231211	172800	8774895	3020	3020	3020	3020	0
82	20231211	172700	8774895	3020	3020	3020	3020	0
83	20231211	172600	8774895	3020	3020	3020	3020	0
84	20231211	172500	8774895	3020	3020	3020	3020	0
85	20231211	172400	8774895	3020	3020	3020	3020	0
86	20231211	172300	8774895	3020	3020	3020	3020	0
87	20231211	172200	8774895	3020	3020	3020	3020	0
88	20231211	172100	8774895	3020	3020	3020	3020	0
89	20231211	172000	8774895	3020	3020	3020	3020	0
90	20231211	171900	8774895	3020	3020	3020	3020	0
91	20231211	171800	8774895	3020	3020	3020	3020	0
92	20231211	171700	8774895	3020	3020	3020	3020	207
93	20231211	171600	8774895	3020	3020	3020	3020	0
94	20231211	171500	8774895	3020	3020	3020	3020	0
95	20231211	171400	8774895	3020	3020	3020	3020	0
96	20231211	171300	8774895	3020	3020	3020	3020	0
97	20231211	171200	8774895	3020	3020	3020	3020	0
98	20231211	171100	8774895	3020	3020	3020	3020	0
99	20231211	171000	8774895	3020	3020	3020	3020	0
100	20231211	170900	8774895	3020	3020	3020	3020	0
101	20231211	170800	8774895	3020	3020	3020	3020	0
102	20231211	170700	8774895	3020	3020	3020	3020	0
103	20231211	170600	8774895	3020	3020	3020	3020	0
104	20231211	170500	8774895	3020	3020	3020	3020	0
105	20231211	170400	8774895	3020	3020	3020	3020	0
106	20231211	170300	8774895	3020	3020	3020	3020	0
107	20231211	170200	8774895	3020	3020	3020	3020	0
108	20231211	170100	8774895	3020	3020	3020	3020	0
109	20231211	170000	8774895	3020	3020	3020	3020	0
110	20231211	165900	8774895	3020	3020	3020	3020	0
111	20231211	165800	8774895	3020	3020	3020	3020	0
112	20231211	165700	8774895	3020	3020	3020	3020	0
113	20231211	165600	8774895	3020	3020	3020	3020	0
114	20231211	165500	8774895	3020	3020	3020	3020	0
115	20231211	165400	8774895	3020	3020	3020	3020	0
116	20231211	165300	8774895	3020	3020	3020	3020	0
117	20231211	165200	8774895	3020	3020	3020	3020	0
118	20231211	165100	8774895	3020	3020	3020	3020	0
119	20231211	165000	8774895	3020	3020	3020	3020	0
120	20231211	164900	8774895	3020	3020	3020	3020	0
121	20231211	164800	8774895	3020	3020	3020	3020	0
122	20231211	164700	8774895	3020	3020	3020	3020	207
123	20231211	164600	8774895	3020	3020	3020	3020	0
124	20231211	164500	8774895	3020	3020	3020	3020	0
125	20231211	164400	8774895	3020	3020	3020	3020	0
126	20231211	164300	8774895	3020	3020	3020	3020	0
127	20231211	164200	8774895	3020	3020	3020	3020	0
128	20231211	164100	8774895	3020	3020	3020	3020	0
129	20231211	164000	8774895	3020	3020	3020	3020	0
130	20231211	163900	8774895	3020	3020	3020	3020	0
131	20231211	163800	8774895	3020	3020	3020	3020	0
132	20231211	163700	8774895	3020	3020	3020	3020	0
133	20231211	163600	8774895	3020	3020	3020	3020	0
134	20231211	163500	8774895	3020	3020	3020	3020	0
135	20231211	163400	8774895	3020	3020	3020	3020	0
136	20231211	163300	8774895	3020	3020	3020	3020	0
137	20231211	163200	8774895	3020	3020	3020	3020	0
138	20231211	163100	8774895	3020	3020	3020	3020	0
139	20231211	163000	8774895	3020	3020	3020	3020	0
140	20231211	162900	8774895	3020	3020	3020	3020	0
141	20231211	162800	8774895	3020	3020	3020	3020	0
142	20231211	162700	8774895	3020	3020	3020	3020	0
143	20231211	162600	8774895	3020	3020	3020	3020	0
144	20231211	162500	8774895	3020	3020	3020	3020	0
145	20231211	162400	8774895	3020	3020	3020	3020	0
146	20231211	162300	8774895	3020	3020	3020	3020	0
147	20231211	162200	8774895	3020	3020	3020	3020	0
148	20231211	162100	8774895	3020	3020	3020	3020	0
149	20231211	162000	8774895	3020	3020	3020	3020	0
150	20231211	161900	8774895	3020	3020	3020	3020	0
151	20231211	161800	8774895	3020	3020	3020	3020	0
152	20231211	161700	8774895	3020	3020	3020	3020	207
153	20231211	161600	8774895	3020	3020	3020	3020	0
154	20231211	161500	8774895	3020	3020	3020	3020	0
155	20231211	161400	8774895	3020	3020	3020	3020	0
156	20231211	161300	8774895	3020	3020	3020	3020	0
157	20231211	161200	8774895	3020	3020	3020	3020	0
158	20231211	161100	8774895	3020	3020	3020	3020	0
159	20231211	161000	8774895	3020	3020	3020	3020	0
160	20231211	160900	8774895	3020	3020	3020	3020	0
161	20231211	160800	8774895	3020	3020	3020	3020	0
162	20231211	160700	8774895	3020	3020	3020	3020	0
163	20231211	160600	8774895	3020	3020	3020	3020	0
164	20231211	160500	8774895	3020	3020	3020	3020	0
165	20231211	160400	8774895	3020	3020	3020	3020	0
166	20231211	160300	8774895	3020	3020	3020	3020	0
167	20231211	160200	8774895	3020	3020	3020	3020	0
168	20231211	160100	8774895	3020	3020	3020	3020	0
169	20231211	160000	8774895	3020	3020	3020	3020	0
170	20231211	155900	8774895	3020	3020	3020	3020	0
171	20231211	155800	8774895	3020	3020	3020	3020	0
172	20231211	155700	8774895	3020	3020	3020	3020	0
173	20231211	155600	8774895	3020	3020	3020	3020	0
174	20231211	155500	8774895	3020	3020	3020	3020	0
175	20231211	155400	8774895	3020	3020	3020	3020	0
176	20231211	155300	8774895	3020	3020	3020	3020	0
177	20231211	155200	8774895	3020	3020	3020	3020	0
178	20231211	155100	8774895	3020	3020	3020	3020	0
179	20231211	155000	8774895	3020	3020	3020	3020	0
180	20231211	154900	8774895	3020	3020	3020	3020	0
181	20231211	154800	8774895	3020	3020	3020	3020	0
182	20231211	154700	8774895	3020	3020	3020	3020	207
183	20231211	154600	8774895	3020	3020	3020	3020	0
184	20231211	154500	8774895	3020	3020	3020	3020	0
185	20231211	154400	8774895	3020	3020	3020	3020	0
186	20231211	154300	8774895	3020	3020	3020	3020	0
187	20231211	154200	8774895	3020	3020	3020	3020	0
188	20231211	154100	8774895	3020	3020	3020	3020	0
189	20231211	154000	8774895	3020	3020	3020	3020	0
190	20231211	153900	8774895	3020	3020	3020	3020	0
191	20231211	153800	8774895	3020	3020	3020	3020	0
192	20231211	153700	8774895	3020	3020	3020	3020	0
193	20231211	153600	8774895	3020	3020	3020	3020	0
194	20231211	153500	8774895	3020	3020	3020	3020	0
195	20231211	153400	8774895	3020	3020	3020	3020	0
196	20231211	153300	8774895	3020	3020	3020	3020	0
197	20231211	153200	8774895	3020	3020	3020	3020	0
198	20231211	153100	8774895	3020	3020	3020	3020	0
199	20231211	153000	8774895	3020	3020	3020	3020	207
200	20231211	152900	8149755	3030	3030	3030	3030	0
201	20231211	152800	8149755	3030	3030	3030	3030	0
202	20231211	152700	8149755	3030	3030	3030	3030	0
203	20231211	152600	8149755	3030	3030	3030	3030	0
204	20231211	152500	8149755	3030	3030	3030	3030	0
205	20231211	152400	8149755	3030	3030	3030	3030	0
206	20231211	152300	8149755	3030	3030	3030	3030	0
207	20231211	152200	8149755	3030	3030	3030	3030	0
208	20231211	152100	8149755	3030	3030	3030	3030	0
209	20231211	152000	8149755	3030	3030	3030	3030	0
210	20231211	151900	8149755	3030	3025	3030	3025	57
211	20231211	151800	7977090	3030	3015	3030	3015	170
212	20231211	151700	7464510	3015	3015	3015	3015	0
213	20231211	151600	7464510	3015	3010	3015	3010	100
214	20231211	151500	7163015	3015	3010	3015	3010	40
215	20231211	151400	7042420	3015	3015	3015	3015	25
216	20231211	151300	6967045	3015	3010	3015	3010	5
217	20231211	151200	6951985	3010	3010	3010	3010	0
218	20231211	151100	6951985	3010	3000	3010	3000	40
219	20231211	151000	6831915	3000	3000	3000	3000	56
220	20231211	150900	6663915	3000	3000	3000	3000	21
221	20231211	150800	6600915	3000	3000	3000	3000	0
222	20231211	150700	6600915	3000	3000	3000	3000	0
223	20231211	150600	6600915	3000	3000	3000	3000	0
224	20231211	150500	6600915	3000	3000	3000	3000	0
225	20231211	150400	6600915	3000	3000	3000	3000	0
226	20231211	150300	6600915	3000	3000	3000	3000	0
227	20231211	150200	6600915	3000	3000	3000	3000	0
228	20231211	150100	6600915	3000	3000	3000	3000	0
229	20231211	150000	6600915	3000	3000	3000	3000	0
230	20231211	145900	6600915	3000	3000	3000	3000	0
231	20231211	145800	6600915	3000	3000	3000	3000	0
232	20231211	145700	6600915	3000	3000	3000	3000	0
233	20231211	145600	6600915	3000	3000	3000	3000	0
234	20231211	145500	6600915	3000	3000	3000	3000	0
235	20231211	145400	6600915	3000	3000	3000	3000	7
236	20231211	145300	6579915	2995	2995	2995	2995	0
237	20231211	145200	6579915	2995	2995	2995	2995	0
238	20231211	145100	6579915	2995	2995	2995	2995	83
239	20231211	145000	6331330	2995	2995	2995	2995	0
240	20231211	144900	6331330	2995	2995	2995	2995	0
241	20231211	144800	6331330	2995	2995	2995	2995	0
242	20231211	144700	6331330	2995	2995	2995	2995	1
243	20231211	144600	6328335	2990	2990	2990	2990	0
244	20231211	144500	6328335	2990	2990	2990	2990	0
245	20231211	144400	6328335	2990	2990	2990	2990	0
246	20231211	144300	6328335	2990	2990	2990	2990	0
247	20231211	144200	6328335	2990	2990	2990	2990	0
248	20231211	144100	6328335	2990	2990	2990	2990	0
249	20231211	144000	6328335	2990	2990	2990	2990	0
250	20231211	143900	6328335	2990	2990	2990	2990	0
251	20231211	143800	6328335	2990	2990	2990	2990	0
252	20231211	143700	6328335	2990	2990	2990	2990	0
253	20231211	143600	6328335	2990	2990	2990	2990	0
254	20231211	143500	6328335	2990	2990	2990	2990	0
255	20231211	143400	6328335	2990	2990	2990	2990	0
256	20231211	143300	6328335	2990	2990	2990	2990	0
257	20231211	143200	6328335	2990	2990	2990	2990	0
258	20231211	143100	6328335	2990	2990	2990	2990	0
259	20231211	143000	6328335	2990	2990	2990	2990	0
260	20231211	142900	6328335	2990	2990	2990	2990	0
261	20231211	142800	6328335	2990	2990	2990	2990	0
262	20231211	142700	6328335	2990	2990	2990	2990	0
263	20231211	142600	6328335	2990	2990	2990	2990	0
264	20231211	142500	6328335	2990	2990	2990	2990	0
265	20231211	142400	6328335	2990	2990	2990	2990	0
266	20231211	142300	6328335	2990	2990	2990	2990	0
267	20231211	142200	6328335	2990	2990	2990	2990	0
268	20231211	142100	6328335	2990	2990	2990	2990	0
269	20231211	142000	6328335	2990	2990	2990	2990	0
270	20231211	141900	6328335	2990	2990	2990	2990	0
271	20231211	141800	6328335	2990	2990	2990	2990	0
272	20231211	141700	6328335	2990	2990	2990	2990	0
273	20231211	141600	6328335	2990	2990	2990	2990	0
274	20231211	141500	6328335	2990	2990	2990	2990	0
275	20231211	141400	6328335	2990	2990	2990	2990	0
276	20231211	141300	6328335	2990	2990	2990	2990	0
277	20231211	141200	6328335	2990	2990	2990	2990	0
278	20231211	141100	6328335	2990	2990	2990	2990	0
279	20231211	141000	6328335	2990	2990	2990	2990	0
280	20231211	140900	6328335	2990	2990	2990	2990	0
281	20231211	140800	6328335	2990	2990	2990	2990	0
282	20231211	140700	6328335	2990	2990	2990	2990	0
283	20231211	140600	6328335	2990	2990	2990	2990	0
284	20231211	140500	6328335	2990	2990	2990	2990	0
285	20231211	140400	6328335	2990	2990	2990	2990	0
286	20231211	140300	6328335	2990	2990	2990	2990	0
287	20231211	140200	6328335	2990	2990	2990	2990	0
288	20231211	140100	6328335	2990	2990	2990	2990	0
289	20231211	140000	6328335	2990	2990	2990	2990	0
290	20231211	135900	6328335	2990	2990	2990	2990	0
291	20231211	135800	6328335	2990	2990	2990	2990	0
292	20231211	135700	6328335	2990	2990	2990	2990	0
293	20231211	135600	6328335	2990	2990	2990	2990	0
294	20231211	135500	6328335	2990	2990	2990	2990	0
295	20231211	135400	6328335	2990	2990	2990	2990	0
296	20231211	135300	6328335	2990	2990	2990	2990	0
297	20231211	135200	6328335	2990	2990	2990	2990	1
298	20231211	135100	6325345	2990	2990	2990	2990	1
299	20231211	135000	6322355	3000	3000	3000	3000	50
300	20231211	134900	6172355	3000	3000	3000	3000	0
301	20231211	134800	6172355	3000	3000	3000	3000	0
302	20231211	134700	6172355	3000	3000	3000	3000	0
303	20231211	134600	6172355	3000	3000	3000	3000	0
304	20231211	134500	6172355	3000	3000	3000	3000	0
305	20231211	134400	6172355	3000	3000	3000	3000	0
306	20231211	134300	6172355	3000	3000	3000	3000	0
307	20231211	134200	6172355	3000	3000	3000	3000	0
308	20231211	134100	6172355	3000	3000	3000	3000	0
309	20231211	134000	6172355	3000	3000	3000	3000	0
310	20231211	133900	6172355	3000	3000	3000	3000	0
311	20231211	133800	6172355	3000	3000	3000	3000	0
312	20231211	133700	6172355	3000	3000	3000	3000	0
313	20231211	133600	6172355	3000	3000	3000	3000	0
314	20231211	133500	6172355	3000	3000	3000	3000	1
315	20231211	133400	6169355	2990	2990	2990	2990	0
316	20231211	133300	6169355	2990	2990	2990	2990	0
317	20231211	133200	6169355	2990	2990	2990	2990	0
318	20231211	133100	6169355	2990	2990	2990	2990	0
319	20231211	133000	6169355	2990	2990	2990	2990	0
320	20231211	132900	6169355	2990	2990	2990	2990	0
321	20231211	132800	6169355	2990	2990	2990	2990	0
322	20231211	132700	6169355	2990	2990	2990	2990	0
323	20231211	132600	6169355	2990	2990	2990	2990	0
324	20231211	132500	6169355	2990	2990	2990	2990	0
325	20231211	132400	6169355	2990	2990	2990	2990	0
326	20231211	132300	6169355	2990	2990	2990	2990	0
327	20231211	132200	6169355	2990	2990	2990	2990	0
328	20231211	132100	6169355	2990	2990	2990	2990	0
329	20231211	132000	6169355	2990	2990	2990	2990	0
330	20231211	131900	6169355	2990	2990	2990	2990	0
331	20231211	131800	6169355	2990	2990	2990	2990	0
332	20231211	131700	6169355	2990	2990	2990	2990	0
333	20231211	131600	6169355	2990	2990	2990	2990	0
334	20231211	131500	6169355	2990	2990	2990	2990	0
335	20231211	131400	6169355	2990	2990	2990	2990	0
336	20231211	131300	6169355	2990	2990	2990	2990	0
337	20231211	131200	6169355	2990	2990	2990	2990	0
338	20231211	131100	6169355	2990	2990	2990	2990	0
339	20231211	131000	6169355	2990	2990	2990	2990	0
340	20231211	130900	6169355	2990	2990	2990	2990	0
341	20231211	130800	6169355	2990	2990	2990	2990	0
342	20231211	130700	6169355	2990	2990	2990	2990	0
343	20231211	130600	6169355	2990	2990	2990	2990	0
344	20231211	130500	6169355	2990	2990	2990	2990	179
345	20231211	130400	5634145	2970	2970	2970	2970	0
346	20231211	130300	5634145	2970	2970	2970	2970	0
347	20231211	130200	5634145	2970	2970	2970	2970	0
348	20231211	130100	5634145	2970	2970	2970	2970	0
349	20231211	130000	5634145	2970	2970	2970	2970	0
350	20231211	125900	5634145	2970	2970	2970	2970	0
351	20231211	125800	5634145	2970	2970	2970	2970	0
352	20231211	125700	5634145	2970	2970	2970	2970	154
353	20231211	125600	5176765	2975	2975	2975	2975	0
354	20231211	125500	5176765	2975	2975	2975	2975	0
355	20231211	125400	5176765	2975	2975	2975	2975	0
356	20231211	125300	5176765	2975	2975	2975	2975	0
357	20231211	125200	5176765	2975	2975	2975	2975	0
358	20231211	125100	5176765	2975	2975	2975	2975	0
359	20231211	125000	5176765	2975	2975	2975	2975	0
360	20231211	124900	5176765	2975	2975	2975	2975	0
361	20231211	124800	5176765	2975	2975	2975	2975	0
362	20231211	124700	5176765	2975	2975	2975	2975	0
363	20231211	124600	5176765	2975	2975	2975	2975	0
364	20231211	124500	5176765	2975	2975	2975	2975	0
365	20231211	124400	5176765	2975	2975	2975	2975	0
366	20231211	124300	5176765	2975	2975	2975	2975	0
367	20231211	124200	5176765	2975	2975	2975	2975	0
368	20231211	124100	5176765	2975	2975	2975	2975	0
369	20231211	124000	5176765	2975	2975	2975	2975	0
370	20231211	123900	5176765	2975	2975	2975	2975	0
371	20231211	123800	5176765	2975	2975	2975	2975	0
372	20231211	123700	5176765	2975	2975	2975	2975	0
373	20231211	123600	5176765	2975	2975	2975	2975	0
374	20231211	123500	5176765	2975	2975	2975	2975	0
375	20231211	123400	5176765	2975	2975	2975	2975	0
376	20231211	123300	5176765	2975	2975	2975	2975	0
377	20231211	123200	5176765	2975	2975	2975	2975	159
378	20231211	123100	4703740	2980	2980	2980	2980	0
379	20231211	123000	4703740	2980	2980	2980	2980	0
380	20231211	122900	4703740	2980	2980	2980	2980	23
381	20231211	122800	4635200	2980	2980	2980	2980	0
382	20231211	122700	4635200	2980	2980	2980	2980	0
383	20231211	122600	4635200	2980	2980	2980	2980	0
384	20231211	122500	4635200	2980	2980	2980	2980	0
385	20231211	122400	4635200	2980	2980	2980	2980	0
386	20231211	122300	4635200	2980	2980	2980	2980	0
387	20231211	122200	4635200	2980	2980	2980	2980	0
388	20231211	122100	4635200	2980	2980	2980	2980	0
389	20231211	122000	4635200	2980	2980	2980	2980	0
390	20231211	121900	4635200	2980	2980	2980	2980	0
391	20231211	121800	4635200	2980	2980	2980	2980	0
392	20231211	121700	4635200	2980	2980	2980	2980	0
393	20231211	121600	4635200	2980	2980	2980	2980	0
394	20231211	121500	4635200	2980	2980	2980	2980	0
395	20231211	121400	4635200	2980	2980	2980	2980	0
396	20231211	121300	4635200	2980	2980	2980	2980	0
397	20231211	121200	4635200	2980	2980	2980	2980	0
398	20231211	121100	4635200	2980	2980	2980	2980	0
399	20231211	121000	4635200	2980	2980	2980	2980	0
400	20231211	120900	4635200	2980	2980	2980	2980	0
401	20231211	120800	4635200	2980	2980	2980	2980	0
402	20231211	120700	4635200	2980	2980	2980	2980	15
403	20231211	120600	4590500	2980	2980	2980	2980	9
404	20231211	120500	4563680	2980	2980	2980	2980	0
405	20231211	120400	4563680	2980	2980	2980	2980	0
406	20231211	120300	4563680	2980	2980	2980	2980	0
407	20231211	120200	4563680	2980	2980	2980	2980	0
408	20231211	120100	4563680	2980	2980	2980	2980	0
409	20231211	120000	4563680	2980	2980	2980	2980	0
410	20231211	115900	4563680	2980	2980	2980	2980	0
411	20231211	115800	4563680	2980	2980	2980	2980	0
412	20231211	115700	4563680	2980	2980	2980	2980	0
413	20231211	115600	4563680	2980	2980	2980	2980	0
414	20231211	115500	4563680	2980	2980	2980	2980	0
415	20231211	115400	4563680	2980	2980	2980	2980	0
416	20231211	115300	4563680	2980	2980	2980	2980	0
417	20231211	115200	4563680	2980	2980	2980	2980	0
418	20231211	115100	4563680	2980	2980	2980	2980	0
419	20231211	115000	4563680	2980	2980	2980	2980	0
420	20231211	114900	4563680	2980	2980	2980	2980	0
421	20231211	114800	4563680	2980	2980	2980	2980	0
422	20231211	114700	4563680	2980	2980	2980	2980	0
423	20231211	114600	4563680	2980	2980	2980	2980	0
424	20231211	114500	4563680	2980	2980	2980	2980	0
425	20231211	114400	4563680	2980	2980	2980	2980	0
426	20231211	114300	4563680	2980	2980	2980	2980	0
427	20231211	114200	4563680	2980	2980	2980	2980	0
428	20231211	114100	4563680	2980	2980	2980	2980	0
429	20231211	114000	4563680	2980	2980	2980	2980	0
430	20231211	113900	4563680	2980	2980	2980	2980	0
431	20231211	113800	4563680	2980	2980	2980	2980	0
432	20231211	113700	4563680	2980	2980	2980	2980	0
433	20231211	113600	4563680	2980	2980	2980	2980	0
434	20231211	113500	4563680	2980	2980	2980	2980	0
435	20231211	113400	4563680	2980	2980	2980	2980	0
436	20231211	113300	4563680	2980	2980	2980	2980	0
437	20231211	113200	4563680	2980	2980	2980	2980	0
438	20231211	113100	4563680	2980	2980	2980	2980	0
439	20231211	113000	4563680	2980	2980	2980	2980	0
440	20231211	112900	4563680	2980	2980	2980	2980	0
441	20231211	112800	4563680	2980	2980	2980	2980	0
442	20231211	112700	4563680	2980	2980	2980	2980	0
443	20231211	112600	4563680	2980	2980	2980	2980	0
444	20231211	112500	4563680	2980	2980	2980	2980	0
445	20231211	112400	4563680	2980	2980	2980	2980	1
446	20231211	112300	4560700	2990	2990	2990	2990	0
447	20231211	112200	4560700	2990	2990	2990	2990	0
448	20231211	112100	4560700	2990	2990	2990	2990	0
449	20231211	112000	4560700	2990	2990	2990	2990	0
450	20231211	111900	4560700	2990	2990	2990	2990	1
451	20231211	111800	4557710	2985	2985	2985	2985	0
452	20231211	111700	4557710	2985	2985	2985	2985	0
453	20231211	111600	4557710	2985	2985	2985	2985	0
454	20231211	111500	4557710	2985	2985	2985	2985	0
455	20231211	111400	4557710	2985	2985	2985	2985	0
456	20231211	111300	4557710	2985	2985	2985	2985	0
457	20231211	111200	4557710	2985	2985	2985	2985	0
458	20231211	111100	4557710	2985	2985	2985	2985	0
459	20231211	111000	4557710	2985	2985	2985	2985	0
460	20231211	110900	4557710	2985	2985	2985	2985	0
461	20231211	110800	4557710	2985	2985	2985	2985	1
462	20231211	110700	4554725	2990	2990	2990	2990	0
463	20231211	110600	4554725	2990	2990	2990	2990	0
464	20231211	110500	4554725	2990	2990	2990	2990	0
465	20231211	110400	4554725	2990	2990	2990	2990	0
466	20231211	110300	4554725	2990	2990	2990	2990	0
467	20231211	110200	4554725	2990	2990	2990	2990	0
468	20231211	110100	4554725	2990	2990	2990	2990	0
469	20231211	110000	4554725	2990	2990	2990	2990	0
470	20231211	105900	4554725	2990	2990	2990	2990	1
471	20231211	105800	4551735	2990	2990	2990	2990	0
472	20231211	105700	4551735	2990	2990	2990	2990	0
473	20231211	105600	4551735	2990	2990	2990	2990	0
474	20231211	105500	4551735	2990	2990	2990	2990	0
475	20231211	105400	4551735	2990	2990	2990	2990	0
476	20231211	105300	4551735	2990	2990	2990	2990	0
477	20231211	105200	4551735	2990	2990	2990	2990	0
478	20231211	105100	4551735	2990	2990	2990	2990	0
479	20231211	105000	4551735	2990	2990	2990	2990	0
480	20231211	104900	4551735	2990	2990	2990	2990	0
481	20231211	104800	4551735	2990	2990	2990	2990	0
482	20231211	104700	4551735	2990	2990	2990	2990	0
483	20231211	104600	4551735	2990	2990	2990	2990	0
484	20231211	104500	4551735	2990	2990	2990	2990	0
485	20231211	104400	4551735	2990	2990	2990	2990	66
486	20231211	104300	4354395	2990	2990	2990	2990	0
487	20231211	104200	4354395	2990	2990	2990	2990	0
488	20231211	104100	4354395	2990	2990	2990	2990	0
489	20231211	104000	4354395	2990	2990	2990	2990	0
490	20231211	103900	4354395	2990	2990	2990	2990	0
491	20231211	103800	4354395	2990	2990	2990	2990	0
492	20231211	103700	4354395	2990	2990	2990	2990	0
493	20231211	103600	4354395	2990	2990	2990	2990	0
494	20231211	103500	4354395	2990	2990	2990	2990	0
495	20231211	103400	4354395	2990	2990	2990	2990	0
496	20231211	103300	4354395	2990	2990	2990	2990	0
497	20231211	103200	4354395	2990	2990	2990	2990	0
498	20231211	103100	4354395	2990	2990	2990	2990	0
499	20231211	103000	4354395	2990	2990	2990	2990	0
500	20231211	102900	4354395	2990	2990	2990	2990	0
501	20231211	102800	4354395	2990	2990	2990	2990	0
502	20231211	102700	4354395	2990	2990	2990	2990	0
503	20231211	102600	4354395	2990	2990	2990	2990	1
504	20231211	102500	4351405	2990	2990	2990	2990	0
505	20231211	102400	4351405	2990	2990	2990	2990	0
506	20231211	102300	4351405	2990	2990	2990	2990	0
507	20231211	102200	4351405	2990	2990	2990	2990	0
508	20231211	102100	4351405	2990	2990	2990	2990	0
509	20231211	102000	4351405	2990	2990	2990	2990	0
510	20231211	101900	4351405	2990	2990	2990	2990	0
511	20231211	101800	4351405	2990	2990	2990	2990	0
512	20231211	101700	4351405	2990	2990	2990	2990	0
513	20231211	101600	4351405	2990	2990	2990	2990	0
514	20231211	101500	4351405	2990	2990	2990	2990	0
515	20231211	101400	4351405	2990	2990	2990	2990	0
516	20231211	101300	4351405	2990	2990	2990	2990	0
517	20231211	101200	4351405	2990	2990	2990	2990	0
518	20231211	101100	4351405	2990	2990	2990	2990	0
519	20231211	101000	4351405	2990	2990	2990	2990	0
520	20231211	100900	4351405	2990	2990	2990	2990	0
521	20231211	100800	4351405	2990	2990	2990	2990	0
522	20231211	100700	4351405	2990	2990	2990	2990	0
523	20231211	100600	4351405	2990	2990	2990	2990	0
524	20231211	100500	4351405	2990	2990	2990	2990	0
525	20231211	100400	4351405	2990	2990	2990	2990	0
526	20231211	100300	4351405	2990	2990	2990	2990	0
527	20231211	100200	4351405	2990	2990	2990	2990	0
528	20231211	100100	4351405	2990	2990	2990	2990	0
529	20231211	100000	4351405	2990	2990	2990	2990	0
530	20231211	095900	4351405	2990	2990	2990	2990	0
531	20231211	095800	4351405	2990	2990	2990	2990	0
532	20231211	095700	4351405	2990	2990	2990	2990	0
533	20231211	095600	4351405	2990	2990	2990	2990	0
534	20231211	095500	4351405	2990	2990	2990	2990	0
535	20231211	095400	4351405	2990	2990	2990	2990	0
536	20231211	095300	4351405	2990	2990	2990	2990	0
537	20231211	095200	4351405	2990	2990	2990	2990	0
538	20231211	095100	4351405	2990	2990	2990	2990	0
539	20231211	095000	4351405	2990	2990	2990	2990	0
540	20231211	094900	4351405	2990	2990	2990	2990	0
541	20231211	094800	4351405	2990	2990	2990	2990	0
542	20231211	094700	4351405	2990	2990	2990	2990	0
543	20231211	094600	4351405	2990	2990	2990	2990	0
544	20231211	094500	4351405	2990	2990	2990	2990	0
545	20231211	094400	4351405	2990	2990	2990	2990	0
546	20231211	094300	4351405	2990	2990	2990	2990	0
547	20231211	094200	4351405	2990	2990	2990	2990	0
548	20231211	094100	4351405	2990	2985	2990	2985	3
549	20231211	094000	4342445	2985	2985	2985	2985	0
550	20231211	093900	4342445	2985	2985	2985	2985	0
551	20231211	093800	4342445	2985	2985	2985	2985	0
552	20231211	093700	4342445	2985	2985	2985	2985	0
553	20231211	093600	4342445	2985	2985	2985	2985	0
554	20231211	093500	4342445	2985	2985	2985	2985	3
555	20231211	093400	4333490	2960	2960	2960	2960	1
556	20231211	093300	4330530	2960	2960	2960	2960	0
557	20231211	093200	4330530	2960	2960	2960	2960	3
558	20231211	093100	4321650	2960	2960	2960	2960	21
559	20231211	093000	4259490	2960	2960	2960	2960	5
560	20231211	092900	4244690	2960	2960	2960	2960	85
561	20231211	092800	3993090	2960	2960	2960	2960	0
562	20231211	092700	3993090	2960	2960	2960	2960	24
563	20231211	092600	3922050	2985	2985	2985	2985	0
564	20231211	092500	3922050	2985	2985	2985	2985	0
565	20231211	092400	3922050	2985	2985	2985	2985	0
566	20231211	092300	3922050	2985	2985	2985	2985	0
567	20231211	092200	3922050	2985	2985	2985	2985	1
568	20231211	092100	3919065	2950	2950	2950	2950	0
569	20231211	092000	3919065	2950	2950	2950	2950	0
570	20231211	091900	3919065	2950	2950	2950	2950	0
571	20231211	091800	3919065	2950	2950	2950	2950	0
572	20231211	091700	3919065	2950	2950	2950	2950	0
573	20231211	091600	3919065	2950	2950	2950	2950	0
574	20231211	091500	3919065	2950	2950	2950	2950	0
575	20231211	091400	3919065	2950	2950	2950	2950	0
576	20231211	091300	3919065	2950	2955	2955	2950	600
577	20231211	091200	2148365	2935	3005	3005	2935	715
578	20231211	091100	33140	3040	3040	3040	3040	0
579	20231211	091000	33140	3040	3040	3040	3040	0
580	20231211	090900	33140	3040	3040	3040	3040	0
581	20231211	090800	33140	3040	3040	3040	3040	0
582	20231211	090700	33140	3040	3040	3040	3040	0
583	20231211	090600	33140	3040	3040	3040	3040	0
584	20231211	090500	33140	3040	3040	3040	3040	0
585	20231211	090400	33140	3040	3040	3040	3040	0
586	20231211	090300	33140	3040	3040	3040	3040	0
587	20231211	090200	33140	3040	3010	3040	3010	2
588	20231211	090100	27090	3010	3010	3010	3010	0
589	20231211	090000	27090	3010	3010	3010	3010	9