KissMeData/006570/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184700	12808460	2985	2985	2985	2985	166
3	20231206	184600	12808460	2985	2985	2985	2985	0
4	20231206	184500	12808460	2985	2985	2985	2985	0
5	20231206	184400	12808460	2985	2985	2985	2985	0
6	20231206	184300	12808460	2985	2985	2985	2985	0
7	20231206	184200	12808460	2985	2985	2985	2985	0
8	20231206	184100	12808460	2985	2985	2985	2985	0
9	20231206	184000	12808460	2985	2985	2985	2985	0
10	20231206	183900	12808460	2985	2985	2985	2985	0
11	20231206	183800	12808460	2985	2985	2985	2985	0
12	20231206	183700	12808460	2985	2985	2985	2985	0
13	20231206	183600	12808460	2985	2985	2985	2985	0
14	20231206	183500	12808460	2985	2985	2985	2985	0
15	20231206	183400	12808460	2985	2985	2985	2985	0
16	20231206	183300	12808460	2985	2985	2985	2985	0
17	20231206	183200	12808460	2985	2985	2985	2985	0
18	20231206	183100	12808460	2985	2985	2985	2985	0
19	20231206	183000	12808460	2985	2985	2985	2985	0
20	20231206	182900	12808460	2985	2985	2985	2985	0
21	20231206	182800	12808460	2985	2985	2985	2985	0
22	20231206	182700	12808460	2985	2985	2985	2985	0
23	20231206	182600	12808460	2985	2985	2985	2985	0
24	20231206	182500	12808460	2985	2985	2985	2985	0
25	20231206	182400	12808460	2985	2985	2985	2985	0
26	20231206	182300	12808460	2985	2985	2985	2985	0
27	20231206	182200	12808460	2985	2985	2985	2985	0
28	20231206	182100	12808460	2985	2985	2985	2985	0
29	20231206	182000	12808460	2985	2985	2985	2985	0
30	20231206	181900	12808460	2985	2985	2985	2985	0
31	20231206	181800	12808460	2985	2985	2985	2985	0
32	20231206	181700	12808460	2985	2985	2985	2985	166
33	20231206	181600	12808460	2985	2985	2985	2985	0
34	20231206	181500	12808460	2985	2985	2985	2985	0
35	20231206	181400	12808460	2985	2985	2985	2985	0
36	20231206	181300	12808460	2985	2985	2985	2985	0
37	20231206	181200	12808460	2985	2985	2985	2985	0
38	20231206	181100	12808460	2985	2985	2985	2985	0
39	20231206	181000	12808460	2985	2985	2985	2985	0
40	20231206	180900	12808460	2985	2985	2985	2985	0
41	20231206	180800	12808460	2985	2985	2985	2985	0
42	20231206	180700	12808460	2985	2985	2985	2985	0
43	20231206	180600	12808460	2985	2985	2985	2985	0
44	20231206	180500	12808460	2985	2985	2985	2985	0
45	20231206	180400	12808460	2985	2985	2985	2985	0
46	20231206	180300	12808460	2985	2985	2985	2985	0
47	20231206	180200	12808460	2985	2985	2985	2985	0
48	20231206	180100	12808460	2985	2985	2985	2985	0
49	20231206	180000	12808460	2985	2985	2985	2985	0
50	20231206	175900	12808460	2985	2985	2985	2985	0
51	20231206	175800	12808460	2985	2985	2985	2985	0
52	20231206	175700	12808460	2985	2985	2985	2985	0
53	20231206	175600	12808460	2985	2985	2985	2985	0
54	20231206	175500	12808460	2985	2985	2985	2985	0
55	20231206	175400	12808460	2985	2985	2985	2985	0
56	20231206	175300	12808460	2985	2985	2985	2985	0
57	20231206	175200	12808460	2985	2985	2985	2985	0
58	20231206	175100	12808460	2985	2985	2985	2985	0
59	20231206	175000	12808460	2985	2985	2985	2985	0
60	20231206	174900	12808460	2985	2985	2985	2985	0
61	20231206	174800	12808460	2985	2985	2985	2985	0
62	20231206	174700	12808460	2985	2985	2985	2985	166
63	20231206	174600	12808460	2985	2985	2985	2985	0
64	20231206	174500	12808460	2985	2985	2985	2985	0
65	20231206	174400	12808460	2985	2985	2985	2985	0
66	20231206	174300	12808460	2985	2985	2985	2985	0
67	20231206	174200	12808460	2985	2985	2985	2985	0
68	20231206	174100	12808460	2985	2985	2985	2985	0
69	20231206	174000	12808460	2985	2985	2985	2985	0
70	20231206	173900	12808460	2985	2985	2985	2985	0
71	20231206	173800	12808460	2985	2985	2985	2985	0
72	20231206	173700	12808460	2985	2985	2985	2985	0
73	20231206	173600	12808460	2985	2985	2985	2985	0
74	20231206	173500	12808460	2985	2985	2985	2985	0
75	20231206	173400	12808460	2985	2985	2985	2985	0
76	20231206	173300	12808460	2985	2985	2985	2985	0
77	20231206	173200	12808460	2985	2985	2985	2985	0
78	20231206	173100	12808460	2985	2985	2985	2985	0
79	20231206	173000	12808460	2985	2985	2985	2985	0
80	20231206	172900	12808460	2985	2985	2985	2985	0
81	20231206	172800	12808460	2985	2985	2985	2985	0
82	20231206	172700	12808460	2985	2985	2985	2985	0
83	20231206	172600	12808460	2985	2985	2985	2985	0
84	20231206	172500	12808460	2985	2985	2985	2985	0
85	20231206	172400	12808460	2985	2985	2985	2985	0
86	20231206	172300	12808460	2985	2985	2985	2985	0
87	20231206	172200	12808460	2985	2985	2985	2985	0
88	20231206	172100	12808460	2985	2985	2985	2985	0
89	20231206	172000	12808460	2985	2985	2985	2985	0
90	20231206	171900	12808460	2985	2985	2985	2985	0
91	20231206	171800	12808460	2985	2985	2985	2985	0
92	20231206	171700	12808460	2985	2985	2985	2985	166
93	20231206	171600	12808460	2985	2985	2985	2985	0
94	20231206	171500	12808460	2985	2985	2985	2985	0
95	20231206	171400	12808460	2985	2985	2985	2985	0
96	20231206	171300	12808460	2985	2985	2985	2985	0
97	20231206	171200	12808460	2985	2985	2985	2985	0
98	20231206	171100	12808460	2985	2985	2985	2985	0
99	20231206	171000	12808460	2985	2985	2985	2985	0
100	20231206	170900	12808460	2985	2985	2985	2985	0
101	20231206	170800	12808460	2985	2985	2985	2985	0
102	20231206	170700	12808460	2985	2985	2985	2985	0
103	20231206	170600	12808460	2985	2985	2985	2985	0
104	20231206	170500	12808460	2985	2985	2985	2985	0
105	20231206	170400	12808460	2985	2985	2985	2985	0
106	20231206	170300	12808460	2985	2985	2985	2985	0
107	20231206	170200	12808460	2985	2985	2985	2985	0
108	20231206	170100	12808460	2985	2985	2985	2985	0
109	20231206	170000	12808460	2985	2985	2985	2985	0
110	20231206	165900	12808460	2985	2985	2985	2985	0
111	20231206	165800	12808460	2985	2985	2985	2985	0
112	20231206	165700	12808460	2985	2985	2985	2985	0
113	20231206	165600	12808460	2985	2985	2985	2985	0
114	20231206	165500	12808460	2985	2985	2985	2985	0
115	20231206	165400	12808460	2985	2985	2985	2985	0
116	20231206	165300	12808460	2985	2985	2985	2985	0
117	20231206	165200	12808460	2985	2985	2985	2985	0
118	20231206	165100	12808460	2985	2985	2985	2985	0
119	20231206	165000	12808460	2985	2985	2985	2985	0
120	20231206	164900	12808460	2985	2985	2985	2985	0
121	20231206	164800	12808460	2985	2985	2985	2985	0
122	20231206	164700	12808460	2985	2985	2985	2985	166
123	20231206	164600	12808460	2985	2985	2985	2985	0
124	20231206	164500	12808460	2985	2985	2985	2985	0
125	20231206	164400	12808460	2985	2985	2985	2985	0
126	20231206	164300	12808460	2985	2985	2985	2985	0
127	20231206	164200	12808460	2985	2985	2985	2985	0
128	20231206	164100	12808460	2985	2985	2985	2985	0
129	20231206	164000	12808460	2985	2985	2985	2985	0
130	20231206	163900	12808460	2985	2985	2985	2985	0
131	20231206	163800	12808460	2985	2985	2985	2985	0
132	20231206	163700	12808460	2985	2985	2985	2985	0
133	20231206	163600	12808460	2985	2985	2985	2985	0
134	20231206	163500	12808460	2985	2985	2985	2985	0
135	20231206	163400	12808460	2985	2985	2985	2985	0
136	20231206	163300	12808460	2985	2985	2985	2985	0
137	20231206	163200	12808460	2985	2985	2985	2985	0
138	20231206	163100	12808460	2985	2985	2985	2985	0
139	20231206	163000	12808460	2985	2985	2985	2985	0
140	20231206	162900	12808460	2985	2985	2985	2985	0
141	20231206	162800	12808460	2985	2985	2985	2985	0
142	20231206	162700	12808460	2985	2985	2985	2985	0
143	20231206	162600	12808460	2985	2985	2985	2985	0
144	20231206	162500	12808460	2985	2985	2985	2985	0
145	20231206	162400	12808460	2985	2985	2985	2985	0
146	20231206	162300	12808460	2985	2985	2985	2985	0
147	20231206	162200	12808460	2985	2985	2985	2985	0
148	20231206	162100	12808460	2985	2985	2985	2985	0
149	20231206	162000	12808460	2985	2985	2985	2985	0
150	20231206	161900	12808460	2985	2985	2985	2985	0
151	20231206	161800	12808460	2985	2985	2985	2985	0
152	20231206	161700	12808460	2985	2985	2985	2985	166
153	20231206	161600	12808460	2985	2985	2985	2985	0
154	20231206	161500	12808460	2985	2985	2985	2985	0
155	20231206	161400	12808460	2985	2985	2985	2985	0
156	20231206	161300	12808460	2985	2985	2985	2985	0
157	20231206	161200	12808460	2985	2985	2985	2985	0
158	20231206	161100	12808460	2985	2985	2985	2985	0
159	20231206	161000	12808460	2985	2985	2985	2985	0
160	20231206	160900	12808460	2985	2985	2985	2985	0
161	20231206	160800	12808460	2985	2985	2985	2985	0
162	20231206	160700	12808460	2985	2985	2985	2985	0
163	20231206	160600	12808460	2985	2985	2985	2985	0
164	20231206	160500	12808460	2985	2985	2985	2985	0
165	20231206	160400	12808460	2985	2985	2985	2985	0
166	20231206	160300	12808460	2985	2985	2985	2985	0
167	20231206	160200	12808460	2985	2985	2985	2985	0
168	20231206	160100	12808460	2985	2985	2985	2985	0
169	20231206	160000	12808460	2985	2985	2985	2985	0
170	20231206	155900	12808460	2985	2985	2985	2985	0
171	20231206	155800	12808460	2985	2985	2985	2985	0
172	20231206	155700	12808460	2985	2985	2985	2985	0
173	20231206	155600	12808460	2985	2985	2985	2985	0
174	20231206	155500	12808460	2985	2985	2985	2985	0
175	20231206	155400	12808460	2985	2985	2985	2985	0
176	20231206	155300	12808460	2985	2985	2985	2985	0
177	20231206	155200	12808460	2985	2985	2985	2985	0
178	20231206	155100	12808460	2985	2985	2985	2985	0
179	20231206	155000	12808460	2985	2985	2985	2985	0
180	20231206	154900	12808460	2985	2985	2985	2985	0
181	20231206	154800	12808460	2985	2985	2985	2985	0
182	20231206	154700	12808460	2985	2985	2985	2985	166
183	20231206	154600	12808460	2985	2985	2985	2985	0
184	20231206	154500	12808460	2985	2985	2985	2985	0
185	20231206	154400	12808460	2985	2985	2985	2985	0
186	20231206	154300	12808460	2985	2985	2985	2985	0
187	20231206	154200	12808460	2985	2985	2985	2985	0
188	20231206	154100	12808460	2985	2985	2985	2985	0
189	20231206	154000	12808460	2985	2985	2985	2985	0
190	20231206	153900	12808460	2985	2985	2985	2985	0
191	20231206	153800	12808460	2985	2985	2985	2985	0
192	20231206	153700	12808460	2985	2985	2985	2985	0
193	20231206	153600	12808460	2985	2985	2985	2985	0
194	20231206	153500	12808460	2985	2985	2985	2985	0
195	20231206	153400	12808460	2985	2985	2985	2985	0
196	20231206	153300	12808460	2985	2985	2985	2985	0
197	20231206	153200	12808460	2985	2985	2985	2985	0
198	20231206	153100	12808460	2985	2985	2985	2985	0
199	20231206	153000	12808460	2985	2985	2985	2985	166
200	20231206	152900	12312950	2990	2990	2990	2990	0
201	20231206	152800	12312950	2990	2990	2990	2990	0
202	20231206	152700	12312950	2990	2990	2990	2990	0
203	20231206	152600	12312950	2990	2990	2990	2990	0
204	20231206	152500	12312950	2990	2990	2990	2990	0
205	20231206	152400	12312950	2990	2990	2990	2990	0
206	20231206	152300	12312950	2990	2990	2990	2990	0
207	20231206	152200	12312950	2990	2990	2990	2990	0
208	20231206	152100	12312950	2990	2990	2990	2990	0
209	20231206	152000	12312950	2990	2990	2990	2990	0
210	20231206	151900	12312950	2990	2985	2990	2985	2
211	20231206	151800	12306975	2965	2965	2965	2965	1
212	20231206	151700	12304010	2965	2965	2965	2965	0
213	20231206	151600	12304010	2965	2965	2965	2965	0
214	20231206	151500	12304010	2965	2965	2965	2965	0
215	20231206	151400	12304010	2965	2965	2965	2965	0
216	20231206	151300	12304010	2965	2965	2965	2965	0
217	20231206	151200	12304010	2965	2965	2965	2965	0
218	20231206	151100	12304010	2965	2965	2965	2965	0
219	20231206	151000	12304010	2965	2965	2965	2965	0
220	20231206	150900	12304010	2965	2965	2965	2965	0
221	20231206	150800	12304010	2965	2965	2965	2965	5
222	20231206	150700	12289185	2960	2960	2960	2960	47
223	20231206	150600	12150065	2960	2960	2960	2960	53
224	20231206	150500	11993185	2955	2955	2955	2955	0
225	20231206	150400	11993185	2955	2955	2955	2955	0
226	20231206	150300	11993185	2955	2955	2955	2955	0
227	20231206	150200	11993185	2955	2955	2955	2955	0
228	20231206	150100	11993185	2955	2955	2955	2955	0
229	20231206	150000	11993185	2955	2955	2955	2955	0
230	20231206	145900	11993185	2955	2955	2955	2955	0
231	20231206	145800	11993185	2955	2955	2955	2955	0
232	20231206	145700	11993185	2955	2955	2955	2955	0
233	20231206	145600	11993185	2955	2955	2955	2955	0
234	20231206	145500	11993185	2955	2955	2955	2955	0
235	20231206	145400	11993185	2955	2955	2955	2955	0
236	20231206	145300	11993185	2955	2955	2955	2955	2
237	20231206	145200	11987275	2945	2945	2945	2945	0
238	20231206	145100	11987275	2945	2945	2945	2945	0
239	20231206	145000	11987275	2945	2945	2945	2945	0
240	20231206	144900	11987275	2945	2945	2945	2945	0
241	20231206	144800	11987275	2945	2945	2945	2945	0
242	20231206	144700	11987275	2945	2950	2950	2945	519
243	20231206	144600	10458570	2955	2955	2955	2955	0
244	20231206	144500	10458570	2955	2955	2955	2955	0
245	20231206	144400	10458570	2955	2955	2955	2955	0
246	20231206	144300	10458570	2955	2955	2955	2955	0
247	20231206	144200	10458570	2955	2955	2955	2955	0
248	20231206	144100	10458570	2955	2955	2955	2955	0
249	20231206	144000	10458570	2955	2955	2955	2955	0
250	20231206	143900	10458570	2955	2955	2955	2955	0
251	20231206	143800	10458570	2955	2955	2955	2955	0
252	20231206	143700	10458570	2955	2955	2955	2955	0
253	20231206	143600	10458570	2955	2955	2955	2955	0
254	20231206	143500	10458570	2955	2955	2955	2955	0
255	20231206	143400	10458570	2955	2955	2955	2955	0
256	20231206	143300	10458570	2955	2955	2955	2955	0
257	20231206	143200	10458570	2955	2955	2955	2955	0
258	20231206	143100	10458570	2955	2955	2955	2955	0
259	20231206	143000	10458570	2955	2955	2955	2955	2
260	20231206	142900	10452660	2960	2960	2960	2960	0
261	20231206	142800	10452660	2960	2960	2960	2960	0
262	20231206	142700	10452660	2960	2960	2960	2960	0
263	20231206	142600	10452660	2960	2960	2960	2960	0
264	20231206	142500	10452660	2960	2960	2960	2960	0
265	20231206	142400	10452660	2960	2960	2960	2960	0
266	20231206	142300	10452660	2960	2960	2960	2960	0
267	20231206	142200	10452660	2960	2960	2960	2960	8
268	20231206	142100	10428980	2960	2960	2960	2960	0
269	20231206	142000	10428980	2960	2960	2960	2960	0
270	20231206	141900	10428980	2960	2960	2960	2960	0
271	20231206	141800	10428980	2960	2960	2960	2960	0
272	20231206	141700	10428980	2960	2960	2960	2960	0
273	20231206	141600	10428980	2960	2960	2960	2960	0
274	20231206	141500	10428980	2960	2960	2960	2960	0
275	20231206	141400	10428980	2960	2960	2960	2960	0
276	20231206	141300	10428980	2960	2960	2960	2960	0
277	20231206	141200	10428980	2960	2960	2960	2960	0
278	20231206	141100	10428980	2960	2960	2960	2960	0
279	20231206	141000	10428980	2960	2960	2960	2960	0
280	20231206	140900	10428980	2960	2960	2960	2960	0
281	20231206	140800	10428980	2960	2960	2960	2960	0
282	20231206	140700	10428980	2960	2960	2960	2960	0
283	20231206	140600	10428980	2960	2960	2960	2960	0
284	20231206	140500	10428980	2960	2960	2960	2960	0
285	20231206	140400	10428980	2960	2960	2960	2960	0
286	20231206	140300	10428980	2960	2960	2960	2960	0
287	20231206	140200	10428980	2960	2960	2960	2960	0
288	20231206	140100	10428980	2960	2960	2960	2960	0
289	20231206	140000	10428980	2960	2960	2960	2960	0
290	20231206	135900	10428980	2960	2960	2960	2960	0
291	20231206	135800	10428980	2960	2960	2960	2960	0
292	20231206	135700	10428980	2960	2960	2960	2960	0
293	20231206	135600	10428980	2960	2960	2960	2960	0
294	20231206	135500	10428980	2960	2960	2960	2960	0
295	20231206	135400	10428980	2960	2960	2960	2960	0
296	20231206	135300	10428980	2960	2960	2960	2960	0
297	20231206	135200	10428980	2960	2960	2960	2960	0
298	20231206	135100	10428980	2960	2960	2960	2960	1
299	20231206	135000	10426020	2960	2960	2960	2960	1
300	20231206	134900	10423060	2965	2965	2965	2965	0
301	20231206	134800	10423060	2965	2965	2965	2965	0
302	20231206	134700	10423060	2965	2965	2965	2965	0
303	20231206	134600	10423060	2965	2965	2965	2965	0
304	20231206	134500	10423060	2965	2965	2965	2965	0
305	20231206	134400	10423060	2965	2965	2965	2965	0
306	20231206	134300	10423060	2965	2965	2965	2965	0
307	20231206	134200	10423060	2965	2965	2965	2965	0
308	20231206	134100	10423060	2965	2965	2965	2965	0
309	20231206	134000	10423060	2965	2965	2965	2965	0
310	20231206	133900	10423060	2965	2965	2965	2965	0
311	20231206	133800	10423060	2965	2965	2965	2965	0
312	20231206	133700	10423060	2965	2965	2965	2965	0
313	20231206	133600	10423060	2965	2965	2965	2965	0
314	20231206	133500	10423060	2965	2965	2965	2965	0
315	20231206	133400	10423060	2965	2965	2965	2965	0
316	20231206	133300	10423060	2965	2965	2965	2965	0
317	20231206	133200	10423060	2965	2965	2965	2965	0
318	20231206	133100	10423060	2965	2965	2965	2965	0
319	20231206	133000	10423060	2965	2965	2965	2965	0
320	20231206	132900	10423060	2965	2965	2965	2965	0
321	20231206	132800	10423060	2965	2965	2965	2965	0
322	20231206	132700	10423060	2965	2965	2965	2965	0
323	20231206	132600	10423060	2965	2965	2965	2965	0
324	20231206	132500	10423060	2965	2965	2965	2965	0
325	20231206	132400	10423060	2965	2965	2965	2965	0
326	20231206	132300	10423060	2965	2965	2965	2965	0
327	20231206	132200	10423060	2965	2965	2965	2965	0
328	20231206	132100	10423060	2965	2965	2965	2965	0
329	20231206	132000	10423060	2965	2965	2965	2965	0
330	20231206	131900	10423060	2965	2965	2965	2965	0
331	20231206	131800	10423060	2965	2965	2965	2965	0
332	20231206	131700	10423060	2965	2965	2965	2965	0
333	20231206	131600	10423060	2965	2965	2965	2965	0
334	20231206	131500	10423060	2965	2965	2965	2965	0
335	20231206	131400	10423060	2965	2965	2965	2965	0
336	20231206	131300	10423060	2965	2965	2965	2965	0
337	20231206	131200	10423060	2965	2965	2965	2965	0
338	20231206	131100	10423060	2965	2965	2965	2965	0
339	20231206	131000	10423060	2965	2965	2965	2965	0
340	20231206	130900	10423060	2965	2965	2965	2965	0
341	20231206	130800	10423060	2965	2965	2965	2965	0
342	20231206	130700	10423060	2965	2965	2965	2965	0
343	20231206	130600	10423060	2965	2965	2965	2965	0
344	20231206	130500	10423060	2965	2965	2965	2965	0
345	20231206	130400	10423060	2965	2965	2965	2965	0
346	20231206	130300	10423060	2965	2965	2965	2965	0
347	20231206	130200	10423060	2965	2965	2965	2965	0
348	20231206	130100	10423060	2965	2965	2965	2965	0
349	20231206	130000	10423060	2965	2965	2965	2965	0
350	20231206	125900	10423060	2965	2965	2965	2965	0
351	20231206	125800	10423060	2965	2965	2965	2965	0
352	20231206	125700	10423060	2965	2965	2965	2965	0
353	20231206	125600	10423060	2965	2965	2965	2965	0
354	20231206	125500	10423060	2965	2965	2965	2965	0
355	20231206	125400	10423060	2965	2965	2965	2965	0
356	20231206	125300	10423060	2965	2965	2965	2965	0
357	20231206	125200	10423060	2965	2965	2965	2965	0
358	20231206	125100	10423060	2965	2965	2965	2965	0
359	20231206	125000	10423060	2965	2965	2965	2965	0
360	20231206	124900	10423060	2965	2965	2965	2965	0
361	20231206	124800	10423060	2965	2965	2965	2965	0
362	20231206	124700	10423060	2965	2965	2965	2965	0
363	20231206	124600	10423060	2965	2965	2965	2965	0
364	20231206	124500	10423060	2965	2965	2965	2965	0
365	20231206	124400	10423060	2965	2965	2965	2965	0
366	20231206	124300	10423060	2965	2965	2965	2965	0
367	20231206	124200	10423060	2965	2965	2965	2965	0
368	20231206	124100	10423060	2965	2965	2965	2965	0
369	20231206	124000	10423060	2965	2965	2965	2965	0
370	20231206	123900	10423060	2965	2965	2965	2965	0
371	20231206	123800	10423060	2965	2965	2965	2965	1
372	20231206	123700	10420095	2950	2950	2950	2950	0
373	20231206	123600	10420095	2950	2950	2950	2950	0
374	20231206	123500	10420095	2950	2950	2950	2950	0
375	20231206	123400	10420095	2950	2950	2950	2950	0
376	20231206	123300	10420095	2950	2950	2950	2950	0
377	20231206	123200	10420095	2950	2950	2950	2950	0
378	20231206	123100	10420095	2950	2950	2950	2950	0
379	20231206	123000	10420095	2950	2950	2950	2950	0
380	20231206	122900	10420095	2950	2950	2950	2950	0
381	20231206	122800	10420095	2950	2950	2950	2950	0
382	20231206	122700	10420095	2950	2950	2950	2950	0
383	20231206	122600	10420095	2950	2950	2950	2950	0
384	20231206	122500	10420095	2950	2950	2950	2950	0
385	20231206	122400	10420095	2950	2950	2950	2950	0
386	20231206	122300	10420095	2950	2950	2950	2950	0
387	20231206	122200	10420095	2950	2950	2950	2950	0
388	20231206	122100	10420095	2950	2950	2950	2950	0
389	20231206	122000	10420095	2950	2950	2950	2950	0
390	20231206	121900	10420095	2950	2950	2950	2950	0
391	20231206	121800	10420095	2950	2950	2950	2950	0
392	20231206	121700	10420095	2950	2950	2950	2950	0
393	20231206	121600	10420095	2950	2950	2950	2950	0
394	20231206	121500	10420095	2950	2950	2950	2950	0
395	20231206	121400	10420095	2950	2950	2950	2950	0
396	20231206	121300	10420095	2950	2950	2950	2950	0
397	20231206	121200	10420095	2950	2950	2950	2950	0
398	20231206	121100	10420095	2950	2950	2950	2950	0
399	20231206	121000	10420095	2950	2950	2950	2950	0
400	20231206	120900	10420095	2950	2950	2950	2950	0
401	20231206	120800	10420095	2950	2950	2950	2950	0
402	20231206	120700	10420095	2950	2950	2950	2950	0
403	20231206	120600	10420095	2950	2950	2950	2950	0
404	20231206	120500	10420095	2950	2950	2950	2950	0
405	20231206	120400	10420095	2950	2950	2950	2950	0
406	20231206	120300	10420095	2950	2950	2950	2950	0
407	20231206	120200	10420095	2950	2950	2950	2950	0
408	20231206	120100	10420095	2950	2950	2950	2950	0
409	20231206	120000	10420095	2950	2950	2950	2950	0
410	20231206	115900	10420095	2950	2950	2950	2950	0
411	20231206	115800	10420095	2950	2950	2950	2950	0
412	20231206	115700	10420095	2950	2950	2950	2950	0
413	20231206	115600	10420095	2950	2950	2950	2950	0
414	20231206	115500	10420095	2950	2950	2950	2950	0
415	20231206	115400	10420095	2950	2950	2950	2950	0
416	20231206	115300	10420095	2950	2950	2950	2950	0
417	20231206	115200	10420095	2950	2950	2950	2950	0
418	20231206	115100	10420095	2950	2950	2950	2950	0
419	20231206	115000	10420095	2950	2950	2950	2950	286
420	20231206	114900	9576395	2950	2950	2950	2950	0
421	20231206	114800	9576395	2950	2950	2950	2950	0
422	20231206	114700	9576395	2950	2950	2950	2950	0
423	20231206	114600	9576395	2950	2950	2950	2950	0
424	20231206	114500	9576395	2950	2950	2950	2950	0
425	20231206	114400	9576395	2950	2950	2950	2950	0
426	20231206	114300	9576395	2950	2950	2950	2950	0
427	20231206	114200	9576395	2950	2950	2950	2950	0
428	20231206	114100	9576395	2950	2950	2950	2950	0
429	20231206	114000	9576395	2950	2950	2950	2950	0
430	20231206	113900	9576395	2950	2950	2950	2950	0
431	20231206	113800	9576395	2950	2950	2950	2950	0
432	20231206	113700	9576395	2950	2950	2950	2950	0
433	20231206	113600	9576395	2950	2950	2950	2950	0
434	20231206	113500	9576395	2950	2950	2950	2950	0
435	20231206	113400	9576395	2950	2950	2950	2950	11
436	20231206	113300	9543945	2950	2950	2950	2950	3
437	20231206	113200	9535095	2940	2940	2940	2940	0
438	20231206	113100	9535095	2940	2940	2940	2940	0
439	20231206	113000	9535095	2940	2940	2940	2940	0
440	20231206	112900	9535095	2940	2940	2940	2940	0
441	20231206	112800	9535095	2940	2940	2940	2940	0
442	20231206	112700	9535095	2940	2940	2940	2940	0
443	20231206	112600	9535095	2940	2940	2940	2940	0
444	20231206	112500	9535095	2940	2940	2940	2940	0
445	20231206	112400	9535095	2940	2940	2940	2940	0
446	20231206	112300	9535095	2940	2940	2940	2940	0
447	20231206	112200	9535095	2940	2940	2940	2940	0
448	20231206	112100	9535095	2940	2940	2940	2940	0
449	20231206	112000	9535095	2940	2940	2940	2940	0
450	20231206	111900	9535095	2940	2940	2940	2940	0
451	20231206	111800	9535095	2940	2940	2940	2940	0
452	20231206	111700	9535095	2940	2940	2940	2940	0
453	20231206	111600	9535095	2940	2940	2940	2940	0
454	20231206	111500	9535095	2940	2940	2940	2940	0
455	20231206	111400	9535095	2940	2940	2940	2940	0
456	20231206	111300	9535095	2940	2940	2940	2940	0
457	20231206	111200	9535095	2940	2940	2940	2940	0
458	20231206	111100	9535095	2940	2940	2940	2940	0
459	20231206	111000	9535095	2940	2940	2940	2940	0
460	20231206	110900	9535095	2940	2940	2940	2940	0
461	20231206	110800	9535095	2940	2940	2940	2940	0
462	20231206	110700	9535095	2940	2940	2940	2940	0
463	20231206	110600	9535095	2940	2940	2940	2940	0
464	20231206	110500	9535095	2940	2940	2940	2940	0
465	20231206	110400	9535095	2940	2940	2940	2940	0
466	20231206	110300	9535095	2940	2940	2940	2940	0
467	20231206	110200	9535095	2940	2940	2940	2940	0
468	20231206	110100	9535095	2940	2940	2940	2940	0
469	20231206	110000	9535095	2940	2940	2940	2940	0
470	20231206	105900	9535095	2940	2940	2940	2940	0
471	20231206	105800	9535095	2940	2940	2940	2940	0
472	20231206	105700	9535095	2940	2940	2940	2940	0
473	20231206	105600	9535095	2940	2940	2940	2940	0
474	20231206	105500	9535095	2940	2940	2940	2940	0
475	20231206	105400	9535095	2940	2940	2940	2940	0
476	20231206	105300	9535095	2940	2940	2940	2940	0
477	20231206	105200	9535095	2940	2940	2940	2940	0
478	20231206	105100	9535095	2940	2940	2940	2940	0
479	20231206	105000	9535095	2940	2940	2940	2940	0
480	20231206	104900	9535095	2940	2940	2940	2940	3
481	20231206	104800	9526275	2950	2950	2950	2950	0
482	20231206	104700	9526275	2950	2950	2950	2950	0
483	20231206	104600	9526275	2950	2950	2950	2950	0
484	20231206	104500	9526275	2950	2950	2950	2950	0
485	20231206	104400	9526275	2950	2950	2950	2950	0
486	20231206	104300	9526275	2950	2950	2950	2950	0
487	20231206	104200	9526275	2950	2950	2950	2950	0
488	20231206	104100	9526275	2950	2950	2950	2950	0
489	20231206	104000	9526275	2950	2950	2950	2950	10
490	20231206	103900	9496775	2955	2955	2955	2955	0
491	20231206	103800	9496775	2955	2955	2955	2955	0
492	20231206	103700	9496775	2955	2955	2955	2955	0
493	20231206	103600	9496775	2955	2955	2955	2955	0
494	20231206	103500	9496775	2955	2955	2955	2955	0
495	20231206	103400	9496775	2955	2955	2955	2955	0
496	20231206	103300	9496775	2955	2955	2955	2955	5
497	20231206	103200	9482000	2955	2920	2955	2920	704
498	20231206	103100	7404630	2920	2920	2920	2920	0
499	20231206	103000	7404630	2920	2920	2920	2920	3
500	20231206	102900	7395870	2915	2915	2915	2915	0
501	20231206	102800	7395870	2915	2915	2915	2915	0
502	20231206	102700	7395870	2915	2915	2915	2915	0
503	20231206	102600	7395870	2915	2915	2915	2915	0
504	20231206	102500	7395870	2915	2915	2915	2915	0
505	20231206	102400	7395870	2915	2915	2915	2915	0
506	20231206	102300	7395870	2915	2915	2915	2915	0
507	20231206	102200	7395870	2915	2925	2925	2915	1035
508	20231206	102100	4372250	2930	2935	2935	2925	520
509	20231206	102000	2847670	2940	2945	2945	2940	300
510	20231206	101900	1964670	2945	2945	2945	2945	0
511	20231206	101800	1964670	2945	2945	2945	2945	0
512	20231206	101700	1964670	2945	2945	2945	2945	0
513	20231206	101600	1964670	2945	2945	2945	2945	0
514	20231206	101500	1964670	2945	2945	2945	2945	0
515	20231206	101400	1964670	2945	2945	2945	2945	0
516	20231206	101300	1964670	2945	2945	2945	2945	0
517	20231206	101200	1964670	2945	2945	2945	2945	0
518	20231206	101100	1964670	2945	2945	2945	2945	0
519	20231206	101000	1964670	2945	2945	2945	2945	0
520	20231206	100900	1964670	2945	2945	2945	2945	0
521	20231206	100800	1964670	2945	2945	2945	2945	0
522	20231206	100700	1964670	2945	2945	2945	2945	0
523	20231206	100600	1964670	2945	2945	2945	2945	0
524	20231206	100500	1964670	2945	2945	2945	2945	0
525	20231206	100400	1964670	2945	2945	2945	2945	0
526	20231206	100300	1964670	2945	2945	2945	2945	0
527	20231206	100200	1964670	2945	2945	2945	2945	0
528	20231206	100100	1964670	2945	2945	2945	2945	0
529	20231206	100000	1964670	2945	2945	2945	2945	0
530	20231206	095900	1964670	2945	2945	2945	2945	0
531	20231206	095800	1964670	2945	2945	2945	2945	0
532	20231206	095700	1964670	2945	2945	2945	2945	0
533	20231206	095600	1964670	2945	2955	2955	2945	150
534	20231206	095500	1522545	2995	2995	2995	2995	0
535	20231206	095400	1522545	2995	2995	2995	2995	0
536	20231206	095300	1522545	2995	2995	2995	2995	0
537	20231206	095200	1522545	2995	2995	2995	2995	0
538	20231206	095100	1522545	2995	2995	2995	2995	0
539	20231206	095000	1522545	2995	2995	2995	2995	0
540	20231206	094900	1522545	2995	2995	2995	2995	0
541	20231206	094800	1522545	2995	2995	2995	2995	0
542	20231206	094700	1522545	2995	2995	2995	2995	0
543	20231206	094600	1522545	2995	2995	2995	2995	0
544	20231206	094500	1522545	2995	2995	2995	2995	0
545	20231206	094400	1522545	2995	2995	2995	2995	0
546	20231206	094300	1522545	2995	2995	2995	2995	0
547	20231206	094200	1522545	2995	2995	2995	2995	0
548	20231206	094100	1522545	2995	2995	2995	2995	54
549	20231206	094000	1360815	2995	2995	2995	2995	0
550	20231206	093900	1360815	2995	2995	2995	2995	0
551	20231206	093800	1360815	2995	2995	2995	2995	0
552	20231206	093700	1360815	2995	2995	2995	2995	0
553	20231206	093600	1360815	2995	2995	2995	2995	0
554	20231206	093500	1360815	2995	2995	2995	2995	0
555	20231206	093400	1360815	2995	2995	2995	2995	0
556	20231206	093300	1360815	2995	2995	2995	2995	0
557	20231206	093200	1360815	2995	2995	2995	2995	0
558	20231206	093100	1360815	2995	2995	2995	2995	0
559	20231206	093000	1360815	2995	2995	2995	2995	3
560	20231206	092900	1351830	2950	2950	2950	2950	0
561	20231206	092800	1351830	2950	2950	2950	2950	1
562	20231206	092700	1348880	2995	2995	2995	2995	0
563	20231206	092600	1348880	2995	2995	2995	2995	0
564	20231206	092500	1348880	2995	2995	2995	2995	7
565	20231206	092400	1327915	2950	2950	2950	2950	0
566	20231206	092300	1327915	2950	2950	2950	2950	0
567	20231206	092200	1327915	2950	2950	2950	2950	0
568	20231206	092100	1327915	2950	2950	2950	2950	0
569	20231206	092000	1327915	2950	2950	2950	2950	0
570	20231206	091900	1327915	2950	2950	2950	2950	0
571	20231206	091800	1327915	2950	2950	2950	2950	0
572	20231206	091700	1327915	2950	2950	2950	2950	1
573	20231206	091600	1324965	2995	2995	2995	2995	0
574	20231206	091500	1324965	2995	2995	2995	2995	0
575	20231206	091400	1324965	2995	2995	2995	2995	1
576	20231206	091300	1321970	2995	2995	2995	2995	0
577	20231206	091200	1321970	2995	2995	2995	2995	0
578	20231206	091100	1321970	2995	2995	2995	2995	0
579	20231206	091000	1321970	2995	2995	2995	2995	0
580	20231206	090900	1321970	2995	2995	2995	2995	0
581	20231206	090800	1321970	2995	2995	2995	2995	0
582	20231206	090700	1321970	2995	2995	2995	2995	1
583	20231206	090600	1318975	2980	2980	2980	2980	1
584	20231206	090500	1315995	2985	2985	2985	2985	0
585	20231206	090400	1315995	2985	2985	2985	2985	1
586	20231206	090300	1313010	2955	2955	2955	2955	62
587	20231206	090200	1129800	2945	2945	2945	2945	0
588	20231206	090100	1129800	2945	2955	2955	2945	96
589	20231206	090000	846170	2990	2990	2990	2990	283