KissMeData/006570/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184600	4653035	2950	2950	2950	2950	492
3	20231227	184500	4653035	2950	2950	2950	2950	0
4	20231227	184400	4653035	2950	2950	2950	2950	0
5	20231227	184300	4653035	2950	2950	2950	2950	0
6	20231227	184200	4653035	2950	2950	2950	2950	0
7	20231227	184100	4653035	2950	2950	2950	2950	0
8	20231227	184000	4653035	2950	2950	2950	2950	0
9	20231227	183900	4653035	2950	2950	2950	2950	0
10	20231227	183800	4653035	2950	2950	2950	2950	0
11	20231227	183700	4653035	2950	2950	2950	2950	0
12	20231227	183600	4653035	2950	2950	2950	2950	0
13	20231227	183500	4653035	2950	2950	2950	2950	0
14	20231227	183400	4653035	2950	2950	2950	2950	0
15	20231227	183300	4653035	2950	2950	2950	2950	0
16	20231227	183200	4653035	2950	2950	2950	2950	0
17	20231227	183100	4653035	2950	2950	2950	2950	0
18	20231227	183000	4653035	2950	2950	2950	2950	0
19	20231227	182900	4653035	2950	2950	2950	2950	0
20	20231227	182800	4653035	2950	2950	2950	2950	0
21	20231227	182700	4653035	2950	2950	2950	2950	0
22	20231227	182600	4653035	2950	2950	2950	2950	0
23	20231227	182500	4653035	2950	2950	2950	2950	0
24	20231227	182400	4653035	2950	2950	2950	2950	0
25	20231227	182300	4653035	2950	2950	2950	2950	0
26	20231227	182200	4653035	2950	2950	2950	2950	0
27	20231227	182100	4653035	2950	2950	2950	2950	0
28	20231227	182000	4653035	2950	2950	2950	2950	0
29	20231227	181900	4653035	2950	2950	2950	2950	0
30	20231227	181800	4653035	2950	2950	2950	2950	0
31	20231227	181700	4653035	2950	2950	2950	2950	0
32	20231227	181600	4653035	2950	2950	2950	2950	492
33	20231227	181500	4653035	2950	2950	2950	2950	0
34	20231227	181400	4653035	2950	2950	2950	2950	0
35	20231227	181300	4653035	2950	2950	2950	2950	0
36	20231227	181200	4653035	2950	2950	2950	2950	0
37	20231227	181100	4653035	2950	2950	2950	2950	0
38	20231227	181000	4653035	2950	2950	2950	2950	0
39	20231227	180900	4653035	2950	2950	2950	2950	0
40	20231227	180800	4653035	2950	2950	2950	2950	0
41	20231227	180700	4653035	2950	2950	2950	2950	0
42	20231227	180600	4653035	2950	2950	2950	2950	0
43	20231227	180500	4653035	2950	2950	2950	2950	0
44	20231227	180400	4653035	2950	2950	2950	2950	0
45	20231227	180300	4653035	2950	2950	2950	2950	0
46	20231227	180200	4653035	2950	2950	2950	2950	0
47	20231227	180100	4653035	2950	2950	2950	2950	0
48	20231227	180000	4653035	2950	2950	2950	2950	0
49	20231227	175900	4653035	2950	2950	2950	2950	0
50	20231227	175800	4653035	2950	2950	2950	2950	0
51	20231227	175700	4653035	2950	2950	2950	2950	0
52	20231227	175600	4653035	2950	2950	2950	2950	0
53	20231227	175500	4653035	2950	2950	2950	2950	0
54	20231227	175400	4653035	2950	2950	2950	2950	0
55	20231227	175300	4653035	2950	2950	2950	2950	0
56	20231227	175200	4653035	2950	2950	2950	2950	0
57	20231227	175100	4653035	2950	2950	2950	2950	0
58	20231227	175000	4653035	2950	2950	2950	2950	0
59	20231227	174900	4653035	2950	2950	2950	2950	0
60	20231227	174800	4653035	2950	2950	2950	2950	0
61	20231227	174700	4653035	2950	2950	2950	2950	0
62	20231227	174600	4653035	2950	2950	2950	2950	492
63	20231227	174500	4653035	2950	2950	2950	2950	0
64	20231227	174400	4653035	2950	2950	2950	2950	0
65	20231227	174300	4653035	2950	2950	2950	2950	0
66	20231227	174200	4653035	2950	2950	2950	2950	0
67	20231227	174100	4653035	2950	2950	2950	2950	0
68	20231227	174000	4653035	2950	2950	2950	2950	0
69	20231227	173900	4653035	2950	2950	2950	2950	0
70	20231227	173800	4653035	2950	2950	2950	2950	0
71	20231227	173700	4653035	2950	2950	2950	2950	0
72	20231227	173600	4653035	2950	2950	2950	2950	0
73	20231227	173500	4653035	2950	2950	2950	2950	0
74	20231227	173400	4653035	2950	2950	2950	2950	0
75	20231227	173300	4653035	2950	2950	2950	2950	0
76	20231227	173200	4653035	2950	2950	2950	2950	0
77	20231227	173100	4653035	2950	2950	2950	2950	0
78	20231227	173000	4653035	2950	2950	2950	2950	0
79	20231227	172900	4653035	2950	2950	2950	2950	0
80	20231227	172800	4653035	2950	2950	2950	2950	0
81	20231227	172700	4653035	2950	2950	2950	2950	0
82	20231227	172600	4653035	2950	2950	2950	2950	0
83	20231227	172500	4653035	2950	2950	2950	2950	0
84	20231227	172400	4653035	2950	2950	2950	2950	0
85	20231227	172300	4653035	2950	2950	2950	2950	0
86	20231227	172200	4653035	2950	2950	2950	2950	0
87	20231227	172100	4653035	2950	2950	2950	2950	0
88	20231227	172000	4653035	2950	2950	2950	2950	0
89	20231227	171900	4653035	2950	2950	2950	2950	0
90	20231227	171800	4653035	2950	2950	2950	2950	0
91	20231227	171700	4653035	2950	2950	2950	2950	0
92	20231227	171600	4653035	2950	2950	2950	2950	492
93	20231227	171500	4653035	2950	2950	2950	2950	0
94	20231227	171400	4653035	2950	2950	2950	2950	0
95	20231227	171300	4653035	2950	2950	2950	2950	0
96	20231227	171200	4653035	2950	2950	2950	2950	0
97	20231227	171100	4653035	2950	2950	2950	2950	0
98	20231227	171000	4653035	2950	2950	2950	2950	0
99	20231227	170900	4653035	2950	2950	2950	2950	0
100	20231227	170800	4653035	2950	2950	2950	2950	0
101	20231227	170700	4653035	2950	2950	2950	2950	0
102	20231227	170600	4653035	2950	2950	2950	2950	0
103	20231227	170500	4653035	2950	2950	2950	2950	0
104	20231227	170400	4653035	2950	2950	2950	2950	0
105	20231227	170300	4653035	2950	2950	2950	2950	0
106	20231227	170200	4653035	2950	2950	2950	2950	0
107	20231227	170100	4653035	2950	2950	2950	2950	0
108	20231227	170000	4653035	2950	2950	2950	2950	0
109	20231227	165900	4653035	2950	2950	2950	2950	0
110	20231227	165800	4653035	2950	2950	2950	2950	0
111	20231227	165700	4653035	2950	2950	2950	2950	0
112	20231227	165600	4653035	2950	2950	2950	2950	0
113	20231227	165500	4653035	2950	2950	2950	2950	0
114	20231227	165400	4653035	2950	2950	2950	2950	0
115	20231227	165300	4653035	2950	2950	2950	2950	0
116	20231227	165200	4653035	2950	2950	2950	2950	0
117	20231227	165100	4653035	2950	2950	2950	2950	0
118	20231227	165000	4653035	2950	2950	2950	2950	0
119	20231227	164900	4653035	2950	2950	2950	2950	0
120	20231227	164800	4653035	2950	2950	2950	2950	0
121	20231227	164700	4653035	2950	2950	2950	2950	0
122	20231227	164600	4653035	2950	2950	2950	2950	492
123	20231227	164500	4653035	2950	2950	2950	2950	0
124	20231227	164400	4653035	2950	2950	2950	2950	0
125	20231227	164300	4653035	2950	2950	2950	2950	0
126	20231227	164200	4653035	2950	2950	2950	2950	0
127	20231227	164100	4653035	2950	2950	2950	2950	0
128	20231227	164000	4653035	2950	2950	2950	2950	0
129	20231227	163900	4653035	2950	2950	2950	2950	0
130	20231227	163800	4653035	2950	2950	2950	2950	0
131	20231227	163700	4653035	2950	2950	2950	2950	0
132	20231227	163600	4653035	2950	2950	2950	2950	0
133	20231227	163500	4653035	2950	2950	2950	2950	0
134	20231227	163400	4653035	2950	2950	2950	2950	0
135	20231227	163300	4653035	2950	2950	2950	2950	0
136	20231227	163200	4653035	2950	2950	2950	2950	0
137	20231227	163100	4653035	2950	2950	2950	2950	0
138	20231227	163000	4653035	2950	2950	2950	2950	0
139	20231227	162900	4653035	2950	2950	2950	2950	0
140	20231227	162800	4653035	2950	2950	2950	2950	0
141	20231227	162700	4653035	2950	2950	2950	2950	0
142	20231227	162600	4653035	2950	2950	2950	2950	0
143	20231227	162500	4653035	2950	2950	2950	2950	0
144	20231227	162400	4653035	2950	2950	2950	2950	0
145	20231227	162300	4653035	2950	2950	2950	2950	0
146	20231227	162200	4653035	2950	2950	2950	2950	0
147	20231227	162100	4653035	2950	2950	2950	2950	0
148	20231227	162000	4653035	2950	2950	2950	2950	0
149	20231227	161900	4653035	2950	2950	2950	2950	0
150	20231227	161800	4653035	2950	2950	2950	2950	0
151	20231227	161700	4653035	2950	2950	2950	2950	0
152	20231227	161600	4653035	2950	2950	2950	2950	492
153	20231227	161500	4653035	2950	2950	2950	2950	0
154	20231227	161400	4653035	2950	2950	2950	2950	0
155	20231227	161300	4653035	2950	2950	2950	2950	0
156	20231227	161200	4653035	2950	2950	2950	2950	0
157	20231227	161100	4653035	2950	2950	2950	2950	0
158	20231227	161000	4653035	2950	2950	2950	2950	0
159	20231227	160900	4653035	2950	2950	2950	2950	0
160	20231227	160800	4653035	2950	2950	2950	2950	0
161	20231227	160700	4653035	2950	2950	2950	2950	0
162	20231227	160600	4653035	2950	2950	2950	2950	0
163	20231227	160500	4653035	2950	2950	2950	2950	0
164	20231227	160400	4653035	2950	2950	2950	2950	0
165	20231227	160300	4653035	2950	2950	2950	2950	0
166	20231227	160200	4653035	2950	2950	2950	2950	0
167	20231227	160100	4653035	2950	2950	2950	2950	0
168	20231227	160000	4653035	2950	2950	2950	2950	0
169	20231227	155900	4653035	2950	2950	2950	2950	0
170	20231227	155800	4653035	2950	2950	2950	2950	0
171	20231227	155700	4653035	2950	2950	2950	2950	0
172	20231227	155600	4653035	2950	2950	2950	2950	0
173	20231227	155500	4653035	2950	2950	2950	2950	0
174	20231227	155400	4653035	2950	2950	2950	2950	0
175	20231227	155300	4653035	2950	2950	2950	2950	0
176	20231227	155200	4653035	2950	2950	2950	2950	0
177	20231227	155100	4653035	2950	2950	2950	2950	0
178	20231227	155000	4653035	2950	2950	2950	2950	0
179	20231227	154900	4653035	2950	2950	2950	2950	0
180	20231227	154800	4653035	2950	2950	2950	2950	0
181	20231227	154700	4653035	2950	2950	2950	2950	0
182	20231227	154600	4653035	2950	2950	2950	2950	492
183	20231227	154500	4653035	2950	2950	2950	2950	0
184	20231227	154400	4653035	2950	2950	2950	2950	0
185	20231227	154300	4653035	2950	2950	2950	2950	0
186	20231227	154200	4653035	2950	2950	2950	2950	0
187	20231227	154100	4653035	2950	2950	2950	2950	0
188	20231227	154000	4653035	2950	2950	2950	2950	0
189	20231227	153900	4653035	2950	2950	2950	2950	0
190	20231227	153800	4653035	2950	2950	2950	2950	0
191	20231227	153700	4653035	2950	2950	2950	2950	0
192	20231227	153600	4653035	2950	2950	2950	2950	0
193	20231227	153500	4653035	2950	2950	2950	2950	0
194	20231227	153400	4653035	2950	2950	2950	2950	0
195	20231227	153300	4653035	2950	2950	2950	2950	0
196	20231227	153200	4653035	2950	2950	2950	2950	0
197	20231227	153100	4653035	2950	2950	2950	2950	0
198	20231227	153000	4653035	2950	2950	2950	2950	492
199	20231227	152900	3201635	2950	2950	2950	2950	0
200	20231227	152800	3201635	2950	2950	2950	2950	0
201	20231227	152700	3201635	2950	2950	2950	2950	0
202	20231227	152600	3201635	2950	2950	2950	2950	0
203	20231227	152500	3201635	2950	2950	2950	2950	0
204	20231227	152400	3201635	2950	2950	2950	2950	0
205	20231227	152300	3201635	2950	2950	2950	2950	0
206	20231227	152200	3201635	2950	2950	2950	2950	0
207	20231227	152100	3201635	2950	2950	2950	2950	0
208	20231227	152000	3201635	2950	2950	2950	2950	0
209	20231227	151900	3201635	2950	2950	2950	2950	0
210	20231227	151800	3201635	2950	2950	2950	2950	0
211	20231227	151700	3201635	2950	2950	2950	2950	0
212	20231227	151600	3201635	2950	2950	2950	2950	0
213	20231227	151500	3201635	2950	2950	2950	2950	0
214	20231227	151400	3201635	2950	2950	2950	2950	0
215	20231227	151300	3201635	2950	2950	2950	2950	0
216	20231227	151200	3201635	2950	2950	2950	2950	0
217	20231227	151100	3201635	2950	2950	2950	2950	0
218	20231227	151000	3201635	2950	2950	2950	2950	0
219	20231227	150900	3201635	2950	2950	2950	2950	0
220	20231227	150800	3201635	2950	2950	2950	2950	0
221	20231227	150700	3201635	2950	2950	2950	2950	0
222	20231227	150600	3201635	2950	2950	2950	2950	54
223	20231227	150500	3042335	2975	2975	2975	2975	0
224	20231227	150400	3042335	2975	2975	2975	2975	0
225	20231227	150300	3042335	2975	2975	2975	2975	0
226	20231227	150200	3042335	2975	2975	2975	2975	0
227	20231227	150100	3042335	2975	2975	2975	2975	0
228	20231227	150000	3042335	2975	2975	2975	2975	0
229	20231227	145900	3042335	2975	2975	2975	2975	0
230	20231227	145800	3042335	2975	2975	2975	2975	0
231	20231227	145700	3042335	2975	2975	2975	2975	0
232	20231227	145600	3042335	2975	2975	2975	2975	0
233	20231227	145500	3042335	2975	2975	2975	2975	0
234	20231227	145400	3042335	2975	2975	2975	2975	1
235	20231227	145300	3039360	2955	2955	2955	2955	0
236	20231227	145200	3039360	2955	2955	2955	2955	0
237	20231227	145100	3039360	2955	2955	2955	2955	0
238	20231227	145000	3039360	2955	2955	2955	2955	0
239	20231227	144900	3039360	2955	2955	2955	2955	0
240	20231227	144800	3039360	2955	2955	2955	2955	0
241	20231227	144700	3039360	2955	2955	2955	2955	0
242	20231227	144600	3039360	2955	2955	2955	2955	121
243	20231227	144500	2681805	2980	2980	2980	2980	0
244	20231227	144400	2681805	2980	2980	2980	2980	0
245	20231227	144300	2681805	2980	2980	2980	2980	0
246	20231227	144200	2681805	2980	2980	2980	2980	0
247	20231227	144100	2681805	2980	2980	2980	2980	0
248	20231227	144000	2681805	2980	2980	2980	2980	0
249	20231227	143900	2681805	2980	2980	2980	2980	0
250	20231227	143800	2681805	2980	2980	2980	2980	0
251	20231227	143700	2681805	2980	2980	2980	2980	0
252	20231227	143600	2681805	2980	2980	2980	2980	0
253	20231227	143500	2681805	2980	2980	2980	2980	0
254	20231227	143400	2681805	2980	2980	2980	2980	0
255	20231227	143300	2681805	2980	2980	2980	2980	0
256	20231227	143200	2681805	2980	2980	2980	2980	0
257	20231227	143100	2681805	2980	2980	2980	2980	0
258	20231227	143000	2681805	2980	2980	2980	2980	33
259	20231227	142900	2583465	2980	2980	2980	2980	0
260	20231227	142800	2583465	2980	2980	2980	2980	0
261	20231227	142700	2583465	2980	2980	2980	2980	0
262	20231227	142600	2583465	2980	2980	2980	2980	0
263	20231227	142500	2583465	2980	2965	2980	2965	40
264	20231227	142400	2464820	2965	2965	2965	2965	63
265	20231227	142300	2278025	2965	2950	2965	2950	130
266	20231227	142200	1893475	2950	2950	2950	2950	180
267	20231227	142100	1362475	2945	2945	2945	2945	0
268	20231227	142000	1362475	2945	2945	2945	2945	0
269	20231227	141900	1362475	2945	2945	2945	2945	5
270	20231227	141800	1347750	2945	2945	2945	2945	0
271	20231227	141700	1347750	2945	2945	2945	2945	0
272	20231227	141600	1347750	2945	2945	2945	2945	0
273	20231227	141500	1347750	2945	2945	2945	2945	0
274	20231227	141400	1347750	2945	2945	2945	2945	0
275	20231227	141300	1347750	2945	2945	2945	2945	36
276	20231227	141200	1241730	2950	2950	2950	2950	0
277	20231227	141100	1241730	2950	2950	2950	2950	0
278	20231227	141000	1241730	2950	2950	2950	2950	0
279	20231227	140900	1241730	2950	2950	2950	2950	0
280	20231227	140800	1241730	2950	2950	2950	2950	0
281	20231227	140700	1241730	2950	2950	2950	2950	0
282	20231227	140600	1241730	2950	2950	2950	2950	0
283	20231227	140500	1241730	2950	2950	2950	2950	0
284	20231227	140400	1241730	2950	2950	2950	2950	0
285	20231227	140300	1241730	2950	2950	2950	2950	0
286	20231227	140200	1241730	2950	2950	2950	2950	0
287	20231227	140100	1241730	2950	2950	2950	2950	0
288	20231227	140000	1241730	2950	2950	2950	2950	0
289	20231227	135900	1241730	2950	2950	2950	2950	0
290	20231227	135800	1241730	2950	2950	2950	2950	0
291	20231227	135700	1241730	2950	2950	2950	2950	103
292	20231227	135600	937880	2945	2945	2945	2945	9
293	20231227	135500	911375	2945	2945	2945	2945	0
294	20231227	135400	911375	2945	2945	2945	2945	0
295	20231227	135300	911375	2945	2945	2945	2945	0
296	20231227	135200	911375	2945	2945	2945	2945	1
297	20231227	135100	908430	2945	2945	2945	2945	0
298	20231227	135000	908430	2945	2945	2945	2945	0
299	20231227	134900	908430	2945	2945	2945	2945	0
300	20231227	134800	908430	2945	2945	2945	2945	0
301	20231227	134700	908430	2945	2945	2945	2945	0
302	20231227	134600	908430	2945	2945	2945	2945	0
303	20231227	134500	908430	2945	2945	2945	2945	0
304	20231227	134400	908430	2945	2945	2945	2945	0
305	20231227	134300	908430	2945	2945	2945	2945	0
306	20231227	134200	908430	2945	2945	2945	2945	0
307	20231227	134100	908430	2945	2945	2945	2945	0
308	20231227	134000	908430	2945	2945	2945	2945	0
309	20231227	133900	908430	2945	2945	2945	2945	0
310	20231227	133800	908430	2945	2945	2945	2945	0
311	20231227	133700	908430	2945	2945	2945	2945	0
312	20231227	133600	908430	2945	2945	2945	2945	0
313	20231227	133500	908430	2945	2945	2945	2945	0
314	20231227	133400	908430	2945	2945	2945	2945	0
315	20231227	133300	908430	2945	2945	2945	2945	0
316	20231227	133200	908430	2945	2945	2945	2945	0
317	20231227	133100	908430	2945	2945	2945	2945	0
318	20231227	133000	908430	2945	2945	2945	2945	0
319	20231227	132900	908430	2945	2945	2945	2945	0
320	20231227	132800	908430	2945	2945	2945	2945	1
321	20231227	132700	905485	2915	2915	2915	2915	0
322	20231227	132600	905485	2915	2915	2915	2915	54
323	20231227	132500	748075	2905	2905	2905	2905	0
324	20231227	132400	748075	2905	2905	2905	2905	0
325	20231227	132300	748075	2905	2905	2905	2905	0
326	20231227	132200	748075	2905	2905	2905	2905	0
327	20231227	132100	748075	2905	2905	2905	2905	13
328	20231227	132000	710310	2910	2910	2910	2910	0
329	20231227	131900	710310	2910	2910	2910	2910	0
330	20231227	131800	710310	2910	2910	2910	2910	0
331	20231227	131700	710310	2910	2910	2910	2910	0
332	20231227	131600	710310	2910	2910	2910	2910	0
333	20231227	131500	710310	2910	2910	2910	2910	0
334	20231227	131400	710310	2910	2910	2910	2910	0
335	20231227	131300	710310	2910	2910	2910	2910	0
336	20231227	131200	710310	2910	2910	2910	2910	0
337	20231227	131100	710310	2910	2910	2910	2910	0
338	20231227	131000	710310	2910	2910	2910	2910	0
339	20231227	130900	710310	2910	2910	2910	2910	0
340	20231227	130800	710310	2910	2910	2910	2910	0
341	20231227	130700	710310	2910	2910	2910	2910	0
342	20231227	130600	710310	2910	2910	2910	2910	0
343	20231227	130500	710310	2910	2910	2910	2910	0
344	20231227	130400	710310	2910	2910	2910	2910	3
345	20231227	130300	701580	2910	2910	2910	2910	0
346	20231227	130200	701580	2910	2905	2910	2905	10
347	20231227	130100	672525	2905	2905	2905	2905	0
348	20231227	130000	672525	2905	2905	2905	2905	0
349	20231227	125900	672525	2905	2905	2905	2905	0
350	20231227	125800	672525	2905	2905	2905	2905	0
351	20231227	125700	672525	2905	2905	2905	2905	0
352	20231227	125600	672525	2905	2905	2905	2905	0
353	20231227	125500	672525	2905	2905	2905	2905	0
354	20231227	125400	672525	2905	2905	2905	2905	0
355	20231227	125300	672525	2905	2905	2905	2905	0
356	20231227	125200	672525	2905	2905	2905	2905	0
357	20231227	125100	672525	2905	2905	2905	2905	0
358	20231227	125000	672525	2905	2905	2905	2905	0
359	20231227	124900	672525	2905	2905	2905	2905	0
360	20231227	124800	672525	2905	2905	2905	2905	0
361	20231227	124700	672525	2905	2905	2905	2905	0
362	20231227	124600	672525	2905	2905	2905	2905	5
363	20231227	124500	658000	2905	2905	2905	2905	7
364	20231227	124400	637665	2905	2910	2910	2905	107
365	20231227	124300	326735	2915	2915	2915	2915	0
366	20231227	124200	326735	2915	2915	2915	2915	0
367	20231227	124100	326735	2915	2915	2915	2915	0
368	20231227	124000	326735	2915	2915	2915	2915	0
369	20231227	123900	326735	2915	2915	2915	2915	0
370	20231227	123800	326735	2915	2915	2915	2915	0
371	20231227	123700	326735	2915	2915	2915	2915	0
372	20231227	123600	326735	2915	2915	2915	2915	0
373	20231227	123500	326735	2915	2915	2915	2915	0
374	20231227	123400	326735	2915	2915	2915	2915	0
375	20231227	123300	326735	2915	2915	2915	2915	1
376	20231227	123200	323820	2915	2915	2915	2915	0
377	20231227	123100	323820	2915	2915	2915	2915	0
378	20231227	123000	323820	2915	2915	2915	2915	0
379	20231227	122900	323820	2915	2915	2915	2915	0
380	20231227	122800	323820	2915	2915	2915	2915	0
381	20231227	122700	323820	2915	2915	2915	2915	0
382	20231227	122600	323820	2915	2915	2915	2915	0
383	20231227	122500	323820	2915	2915	2915	2915	0
384	20231227	122400	323820	2915	2915	2915	2915	0
385	20231227	122300	323820	2915	2915	2915	2915	0
386	20231227	122200	323820	2915	2915	2915	2915	11
387	20231227	122100	291755	2950	2950	2950	2950	0
388	20231227	122000	291755	2950	2950	2950	2950	0
389	20231227	121900	291755	2950	2950	2950	2950	0
390	20231227	121800	291755	2950	2950	2950	2950	0
391	20231227	121700	291755	2950	2950	2950	2950	0
392	20231227	121600	291755	2950	2950	2950	2950	0
393	20231227	121500	291755	2950	2940	2950	2940	25
394	20231227	121400	218125	2910	2910	2910	2910	0
395	20231227	121300	218125	2910	2910	2910	2910	0
396	20231227	121200	218125	2910	2910	2910	2910	0
397	20231227	121100	218125	2910	2910	2910	2910	0
398	20231227	121000	218125	2910	2910	2910	2910	0
399	20231227	120900	218125	2910	2910	2910	2910	0
400	20231227	120800	218125	2910	2910	2910	2910	0
401	20231227	120700	218125	2910	2910	2910	2910	0
402	20231227	120600	218125	2910	2910	2910	2910	0
403	20231227	120500	218125	2910	2910	2910	2910	0
404	20231227	120400	218125	2910	2910	2910	2910	2
405	20231227	120300	212305	2910	2910	2910	2910	0
406	20231227	120200	212305	2910	2910	2910	2910	0
407	20231227	120100	212305	2910	2910	2910	2910	0
408	20231227	120000	212305	2910	2910	2910	2910	0
409	20231227	115900	212305	2910	2910	2910	2910	0
410	20231227	115800	212305	2910	2910	2910	2910	1
411	20231227	115700	209395	2950	2950	2950	2950	0
412	20231227	115600	209395	2950	2950	2950	2950	0
413	20231227	115500	209395	2950	2950	2950	2950	0
414	20231227	115400	209395	2950	2950	2950	2950	0
415	20231227	115300	209395	2950	2950	2950	2950	0
416	20231227	115200	209395	2950	2950	2950	2950	0
417	20231227	115100	209395	2950	2950	2950	2950	0
418	20231227	115000	209395	2950	2950	2950	2950	0
419	20231227	114900	209395	2950	2950	2950	2950	0
420	20231227	114800	209395	2950	2950	2950	2950	0
421	20231227	114700	209395	2950	2950	2950	2950	0
422	20231227	114600	209395	2950	2950	2950	2950	0
423	20231227	114500	209395	2950	2950	2950	2950	0
424	20231227	114400	209395	2950	2950	2950	2950	0
425	20231227	114300	209395	2950	2950	2950	2950	0
426	20231227	114200	209395	2950	2950	2950	2950	0
427	20231227	114100	209395	2950	2950	2950	2950	0
428	20231227	114000	209395	2950	2950	2950	2950	0
429	20231227	113900	209395	2950	2950	2950	2950	0
430	20231227	113800	209395	2950	2950	2950	2950	0
431	20231227	113700	209395	2950	2950	2950	2950	0
432	20231227	113600	209395	2950	2950	2950	2950	0
433	20231227	113500	209395	2950	2950	2950	2950	0
434	20231227	113400	209395	2950	2950	2950	2950	0
435	20231227	113300	209395	2950	2950	2950	2950	0
436	20231227	113200	209395	2950	2950	2950	2950	0
437	20231227	113100	209395	2950	2950	2950	2950	0
438	20231227	113000	209395	2950	2950	2950	2950	0
439	20231227	112900	209395	2950	2950	2950	2950	0
440	20231227	112800	209395	2950	2950	2950	2950	0
441	20231227	112700	209395	2950	2950	2950	2950	0
442	20231227	112600	209395	2950	2950	2950	2950	0
443	20231227	112500	209395	2950	2950	2950	2950	0
444	20231227	112400	209395	2950	2950	2950	2950	0
445	20231227	112300	209395	2950	2950	2950	2950	0
446	20231227	112200	209395	2950	2950	2950	2950	0
447	20231227	112100	209395	2950	2950	2950	2950	0
448	20231227	112000	209395	2950	2950	2950	2950	0
449	20231227	111900	209395	2950	2950	2950	2950	0
450	20231227	111800	209395	2950	2950	2950	2950	0
451	20231227	111700	209395	2950	2950	2950	2950	0
452	20231227	111600	209395	2950	2950	2950	2950	0
453	20231227	111500	209395	2950	2950	2950	2950	0
454	20231227	111400	209395	2950	2950	2950	2950	0
455	20231227	111300	209395	2950	2950	2950	2950	0
456	20231227	111200	209395	2950	2950	2950	2950	0
457	20231227	111100	209395	2950	2950	2950	2950	0
458	20231227	111000	209395	2950	2950	2950	2945	20
459	20231227	110900	150405	2950	2950	2950	2950	0
460	20231227	110800	150405	2950	2950	2950	2950	10
461	20231227	110700	120905	2950	2950	2950	2950	0
462	20231227	110600	120905	2950	2950	2950	2950	0
463	20231227	110500	120905	2950	2950	2950	2950	0
464	20231227	110400	120905	2950	2950	2950	2950	0
465	20231227	110300	120905	2950	2950	2950	2950	0
466	20231227	110200	120905	2950	2950	2950	2950	0
467	20231227	110100	120905	2950	2950	2950	2950	0
468	20231227	110000	120905	2950	2950	2950	2950	0
469	20231227	105900	120905	2950	2950	2950	2950	0
470	20231227	105800	120905	2950	2950	2950	2950	10
471	20231227	105700	91405	2950	2950	2950	2950	0
472	20231227	105600	91405	2950	2950	2950	2950	0
473	20231227	105500	91405	2950	2950	2950	2950	0
474	20231227	105400	91405	2950	2950	2950	2950	0
475	20231227	105300	91405	2950	2950	2950	2950	0
476	20231227	105200	91405	2950	2950	2950	2950	0
477	20231227	105100	91405	2950	2950	2950	2950	0
478	20231227	105000	91405	2950	2950	2950	2950	0
479	20231227	104900	91405	2950	2950	2950	2950	0
480	20231227	104800	91405	2950	2950	2950	2950	10
481	20231227	104700	61905	2950	2950	2950	2950	0
482	20231227	104600	61905	2950	2950	2950	2950	0
483	20231227	104500	61905	2950	2950	2950	2950	0
484	20231227	104400	61905	2950	2950	2950	2950	0
485	20231227	104300	61905	2950	2950	2950	2950	0
486	20231227	104200	61905	2950	2950	2950	2950	0
487	20231227	104100	61905	2950	2950	2950	2950	0
488	20231227	104000	61905	2950	2950	2950	2950	0
489	20231227	103900	61905	2950	2950	2950	2950	0
490	20231227	103800	61905	2950	2950	2950	2950	10
491	20231227	103700	32405	2905	2905	2905	2905	0
492	20231227	103600	32405	2905	2905	2905	2905	0
493	20231227	103500	32405	2905	2905	2905	2905	0
494	20231227	103400	32405	2905	2905	2905	2905	0
495	20231227	103300	32405	2905	2905	2905	2905	0
496	20231227	103200	32405	2905	2905	2905	2905	0
497	20231227	103100	32405	2905	2905	2905	2905	0
498	20231227	103000	32405	2905	2905	2905	2905	0
499	20231227	102900	32405	2905	2905	2905	2905	0
500	20231227	102800	32405	2905	2905	2905	2905	0
501	20231227	102700	32405	2905	2905	2905	2905	0
502	20231227	102600	32405	2905	2905	2905	2905	0
503	20231227	102500	32405	2905	2905	2905	2905	0
504	20231227	102400	32405	2905	2905	2905	2905	0
505	20231227	102300	32405	2905	2905	2905	2905	0
506	20231227	102200	32405	2905	2905	2905	2905	0
507	20231227	102100	32405	2905	2905	2905	2905	0
508	20231227	102000	32405	2905	2905	2905	2905	0
509	20231227	101900	32405	2905	2905	2905	2905	0
510	20231227	101800	32405	2905	2905	2905	2905	0
511	20231227	101700	32405	2905	2905	2905	2905	0
512	20231227	101600	32405	2905	2905	2905	2905	0
513	20231227	101500	32405	2905	2905	2905	2905	0
514	20231227	101400	32405	2905	2905	2905	2905	0
515	20231227	101300	32405	2905	2905	2905	2905	0
516	20231227	101200	32405	2905	2905	2905	2905	0
517	20231227	101100	32405	2905	2905	2905	2905	0
518	20231227	101000	32405	2905	2905	2905	2905	0
519	20231227	100900	32405	2905	2905	2905	2905	0
520	20231227	100800	32405	2905	2905	2905	2905	0
521	20231227	100700	32405	2905	2905	2905	2905	0
522	20231227	100600	32405	2905	2905	2905	2905	0
523	20231227	100500	32405	2905	2905	2905	2905	0
524	20231227	100400	32405	2905	2905	2905	2905	0
525	20231227	100300	32405	2905	2905	2905	2905	0
526	20231227	100200	32405	2905	2905	2905	2905	0
527	20231227	100100	32405	2905	2905	2905	2905	0
528	20231227	100000	32405	2905	2905	2905	2905	1
529	20231227	095900	29500	2950	2950	2950	2950	0
530	20231227	095800	29500	2950	2950	2950	2950	0
531	20231227	095700	29500	2950	2950	2950	2950	0
532	20231227	095600	29500	2950	2950	2950	2950	0
533	20231227	095500	29500	2950	2950	2950	2950	0
534	20231227	095400	29500	2950	2950	2950	2950	0
535	20231227	095300	29500	2950	2950	2950	2950	0
536	20231227	095200	29500	2950	2950	2950	2950	0
537	20231227	095100	29500	2950	2950	2950	2950	0
538	20231227	095000	29500	2950	2950	2950	2950	0
539	20231227	094900	29500	2950	2950	2950	2950	0
540	20231227	094800	29500	2950	2950	2950	2950	0
541	20231227	094700	29500	2950	2950	2950	2950	0
542	20231227	094600	29500	2950	2950	2950	2950	0
543	20231227	094500	29500	2950	2950	2950	2950	0
544	20231227	094400	29500	2950	2950	2950	2950	0
545	20231227	094300	29500	2950	2950	2950	2950	0
546	20231227	094200	29500	2950	2950	2950	2950	0
547	20231227	094100	29500	2950	2950	2950	2950	0
548	20231227	094000	29500	2950	2950	2950	2950	0
549	20231227	093900	29500	2950	2950	2950	2950	0
550	20231227	093800	29500	2950	2950	2950	2950	0
551	20231227	093700	29500	2950	2950	2950	2950	0
552	20231227	093600	29500	2950	2950	2950	2950	0
553	20231227	093500	29500	2950	2950	2950	2950	0
554	20231227	093400	29500	2950	2950	2950	2950	0
555	20231227	093300	29500	2950	2950	2950	2950	0
556	20231227	093200	29500	2950	2950	2950	2950	0
557	20231227	093100	29500	2950	2950	2950	2950	0
558	20231227	093000	29500	2950	2950	2950	2950	3
559	20231227	092900	20650	2950	2950	2950	2950	0
560	20231227	092800	20650	2950	2950	2950	2950	0
561	20231227	092700	20650	2950	2950	2950	2950	0
562	20231227	092600	20650	2950	2950	2950	2950	0
563	20231227	092500	20650	2950	2950	2950	2950	0
564	20231227	092400	20650	2950	2950	2950	2950	0
565	20231227	092300	20650	2950	2950	2950	2950	0
566	20231227	092200	20650	2950	2950	2950	2950	0
567	20231227	092100	20650	2950	2950	2950	2950	0
568	20231227	092000	20650	2950	2950	2950	2950	0
569	20231227	091900	20650	2950	2950	2950	2950	0
570	20231227	091800	20650	2950	2950	2950	2950	0
571	20231227	091700	20650	2950	2950	2950	2950	0
572	20231227	091600	20650	2950	2950	2950	2950	0
573	20231227	091500	20650	2950	2950	2950	2950	0
574	20231227	091400	20650	2950	2950	2950	2950	0
575	20231227	091300	20650	2950	2950	2950	2950	0
576	20231227	091200	20650	2950	2950	2950	2950	0
577	20231227	091100	20650	2950	2950	2950	2950	0
578	20231227	091000	20650	2950	2950	2950	2950	0
579	20231227	090900	20650	2950	2950	2950	2950	0
580	20231227	090800	20650	2950	2950	2950	2950	0
581	20231227	090700	20650	2950	2950	2950	2950	0
582	20231227	090600	20650	2950	2950	2950	2950	0
583	20231227	090500	20650	2950	2950	2950	2950	0
584	20231227	090400	20650	2950	2950	2950	2950	0
585	20231227	090300	20650	2950	2950	2950	2950	0
586	20231227	090200	20650	2950	2950	2950	2950	0
587	20231227	090100	20650	2950	2950	2950	2950	0
588	20231227	090000	20650	2950	2950	2950	2950	7