KissMeData/006570/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184700	27731310	2905	2905	2905	2905	802
3	20231220	184600	27731310	2905	2905	2905	2905	0
4	20231220	184500	27731310	2905	2905	2905	2905	0
5	20231220	184400	27731310	2905	2905	2905	2905	0
6	20231220	184300	27731310	2905	2905	2905	2905	0
7	20231220	184200	27731310	2905	2905	2905	2905	0
8	20231220	184100	27731310	2905	2905	2905	2905	0
9	20231220	184000	27731310	2905	2905	2905	2905	0
10	20231220	183900	27731310	2905	2905	2905	2905	0
11	20231220	183800	27731310	2905	2905	2905	2905	0
12	20231220	183700	27731310	2905	2905	2905	2905	0
13	20231220	183600	27731310	2905	2905	2905	2905	0
14	20231220	183500	27731310	2905	2905	2905	2905	0
15	20231220	183400	27731310	2905	2905	2905	2905	0
16	20231220	183300	27731310	2905	2905	2905	2905	0
17	20231220	183200	27731310	2905	2905	2905	2905	0
18	20231220	183100	27731310	2905	2905	2905	2905	0
19	20231220	183000	27731310	2905	2905	2905	2905	0
20	20231220	182900	27731310	2905	2905	2905	2905	0
21	20231220	182800	27731310	2905	2905	2905	2905	0
22	20231220	182700	27731310	2905	2905	2905	2905	0
23	20231220	182600	27731310	2905	2905	2905	2905	0
24	20231220	182500	27731310	2905	2905	2905	2905	0
25	20231220	182400	27731310	2905	2905	2905	2905	0
26	20231220	182300	27731310	2905	2905	2905	2905	0
27	20231220	182200	27731310	2905	2905	2905	2905	0
28	20231220	182100	27731310	2905	2905	2905	2905	0
29	20231220	182000	27731310	2905	2905	2905	2905	0
30	20231220	181900	27731310	2905	2905	2905	2905	0
31	20231220	181800	27731310	2905	2905	2905	2905	0
32	20231220	181700	27731310	2905	2905	2905	2905	802
33	20231220	181600	27731310	2905	2905	2905	2905	0
34	20231220	181500	27731310	2905	2905	2905	2905	0
35	20231220	181400	27731310	2905	2905	2905	2905	0
36	20231220	181300	27731310	2905	2905	2905	2905	0
37	20231220	181200	27731310	2905	2905	2905	2905	0
38	20231220	181100	27731310	2905	2905	2905	2905	0
39	20231220	181000	27731310	2905	2905	2905	2905	0
40	20231220	180900	27731310	2905	2905	2905	2905	0
41	20231220	180800	27731310	2905	2905	2905	2905	0
42	20231220	180700	27731310	2905	2905	2905	2905	0
43	20231220	180600	27731310	2905	2905	2905	2905	0
44	20231220	180500	27731310	2905	2905	2905	2905	0
45	20231220	180400	27731310	2905	2905	2905	2905	0
46	20231220	180300	27731310	2905	2905	2905	2905	0
47	20231220	180200	27731310	2905	2905	2905	2905	0
48	20231220	180100	27731310	2905	2905	2905	2905	0
49	20231220	180000	27731310	2905	2905	2905	2905	0
50	20231220	175900	27731310	2905	2905	2905	2905	0
51	20231220	175800	27731310	2905	2905	2905	2905	0
52	20231220	175700	27731310	2905	2905	2905	2905	0
53	20231220	175600	27731310	2905	2905	2905	2905	0
54	20231220	175500	27731310	2905	2905	2905	2905	0
55	20231220	175400	27731310	2905	2905	2905	2905	0
56	20231220	175300	27731310	2905	2905	2905	2905	0
57	20231220	175200	27731310	2905	2905	2905	2905	0
58	20231220	175100	27731310	2905	2905	2905	2905	0
59	20231220	175000	27731310	2905	2905	2905	2905	0
60	20231220	174900	27731310	2905	2905	2905	2905	0
61	20231220	174800	27731310	2905	2905	2905	2905	0
62	20231220	174700	27731310	2905	2905	2905	2905	802
63	20231220	174600	27731310	2905	2905	2905	2905	0
64	20231220	174500	27731310	2905	2905	2905	2905	0
65	20231220	174400	27731310	2905	2905	2905	2905	0
66	20231220	174300	27731310	2905	2905	2905	2905	0
67	20231220	174200	27731310	2905	2905	2905	2905	0
68	20231220	174100	27731310	2905	2905	2905	2905	0
69	20231220	174000	27731310	2905	2905	2905	2905	0
70	20231220	173900	27731310	2905	2905	2905	2905	0
71	20231220	173800	27731310	2905	2905	2905	2905	0
72	20231220	173700	27731310	2905	2905	2905	2905	0
73	20231220	173600	27731310	2905	2905	2905	2905	0
74	20231220	173500	27731310	2905	2905	2905	2905	0
75	20231220	173400	27731310	2905	2905	2905	2905	0
76	20231220	173300	27731310	2905	2905	2905	2905	0
77	20231220	173200	27731310	2905	2905	2905	2905	0
78	20231220	173100	27731310	2905	2905	2905	2905	0
79	20231220	173000	27731310	2905	2905	2905	2905	0
80	20231220	172900	27731310	2905	2905	2905	2905	0
81	20231220	172800	27731310	2905	2905	2905	2905	0
82	20231220	172700	27731310	2905	2905	2905	2905	0
83	20231220	172600	27731310	2905	2905	2905	2905	0
84	20231220	172500	27731310	2905	2905	2905	2905	0
85	20231220	172400	27731310	2905	2905	2905	2905	0
86	20231220	172300	27731310	2905	2905	2905	2905	0
87	20231220	172200	27731310	2905	2905	2905	2905	0
88	20231220	172100	27731310	2905	2905	2905	2905	0
89	20231220	172000	27731310	2905	2905	2905	2905	0
90	20231220	171900	27731310	2905	2905	2905	2905	0
91	20231220	171800	27731310	2905	2905	2905	2905	0
92	20231220	171700	27731310	2905	2905	2905	2905	802
93	20231220	171600	27731310	2905	2905	2905	2905	0
94	20231220	171500	27731310	2905	2905	2905	2905	0
95	20231220	171400	27731310	2905	2905	2905	2905	0
96	20231220	171300	27731310	2905	2905	2905	2905	0
97	20231220	171200	27731310	2905	2905	2905	2905	0
98	20231220	171100	27731310	2905	2905	2905	2905	0
99	20231220	171000	27731310	2905	2905	2905	2905	0
100	20231220	170900	27731310	2905	2905	2905	2905	0
101	20231220	170800	27731310	2905	2905	2905	2905	0
102	20231220	170700	27731310	2905	2905	2905	2905	0
103	20231220	170600	27731310	2905	2905	2905	2905	0
104	20231220	170500	27731310	2905	2905	2905	2905	0
105	20231220	170400	27731310	2905	2905	2905	2905	0
106	20231220	170300	27731310	2905	2905	2905	2905	0
107	20231220	170200	27731310	2905	2905	2905	2905	0
108	20231220	170100	27731310	2905	2905	2905	2905	0
109	20231220	170000	27731310	2905	2905	2905	2905	0
110	20231220	165900	27731310	2905	2905	2905	2905	0
111	20231220	165800	27731310	2905	2905	2905	2905	0
112	20231220	165700	27731310	2905	2905	2905	2905	0
113	20231220	165600	27731310	2905	2905	2905	2905	0
114	20231220	165500	27731310	2905	2905	2905	2905	0
115	20231220	165400	27731310	2905	2905	2905	2905	0
116	20231220	165300	27731310	2905	2905	2905	2905	0
117	20231220	165200	27731310	2905	2905	2905	2905	0
118	20231220	165100	27731310	2905	2905	2905	2905	0
119	20231220	165000	27731310	2905	2905	2905	2905	0
120	20231220	164900	27731310	2905	2905	2905	2905	0
121	20231220	164800	27731310	2905	2905	2905	2905	0
122	20231220	164700	27731310	2905	2905	2905	2905	802
123	20231220	164600	27731310	2905	2905	2905	2905	0
124	20231220	164500	27731310	2905	2905	2905	2905	0
125	20231220	164400	27731310	2905	2905	2905	2905	0
126	20231220	164300	27731310	2905	2905	2905	2905	0
127	20231220	164200	27731310	2905	2905	2905	2905	0
128	20231220	164100	27731310	2905	2905	2905	2905	0
129	20231220	164000	27731310	2905	2905	2905	2905	0
130	20231220	163900	27731310	2905	2905	2905	2905	0
131	20231220	163800	27731310	2905	2905	2905	2905	0
132	20231220	163700	27731310	2905	2905	2905	2905	0
133	20231220	163600	27731310	2905	2905	2905	2905	0
134	20231220	163500	27731310	2905	2905	2905	2905	0
135	20231220	163400	27731310	2905	2905	2905	2905	0
136	20231220	163300	27731310	2905	2905	2905	2905	0
137	20231220	163200	27731310	2905	2905	2905	2905	0
138	20231220	163100	27731310	2905	2905	2905	2905	0
139	20231220	163000	27731310	2905	2905	2905	2905	0
140	20231220	162900	27731310	2905	2905	2905	2905	0
141	20231220	162800	27731310	2905	2905	2905	2905	0
142	20231220	162700	27731310	2905	2905	2905	2905	0
143	20231220	162600	27731310	2905	2905	2905	2905	0
144	20231220	162500	27731310	2905	2905	2905	2905	0
145	20231220	162400	27731310	2905	2905	2905	2905	0
146	20231220	162300	27731310	2905	2905	2905	2905	0
147	20231220	162200	27731310	2905	2905	2905	2905	0
148	20231220	162100	27731310	2905	2905	2905	2905	0
149	20231220	162000	27731310	2905	2905	2905	2905	0
150	20231220	161900	27731310	2905	2905	2905	2905	0
151	20231220	161800	27731310	2905	2905	2905	2905	0
152	20231220	161700	27731310	2905	2905	2905	2905	802
153	20231220	161600	27731310	2905	2905	2905	2905	0
154	20231220	161500	27731310	2905	2905	2905	2905	0
155	20231220	161400	27731310	2905	2905	2905	2905	0
156	20231220	161300	27731310	2905	2905	2905	2905	0
157	20231220	161200	27731310	2905	2905	2905	2905	0
158	20231220	161100	27731310	2905	2905	2905	2905	0
159	20231220	161000	27731310	2905	2905	2905	2905	0
160	20231220	160900	27731310	2905	2905	2905	2905	0
161	20231220	160800	27731310	2905	2905	2905	2905	0
162	20231220	160700	27731310	2905	2905	2905	2905	0
163	20231220	160600	27731310	2905	2905	2905	2905	0
164	20231220	160500	27731310	2905	2905	2905	2905	0
165	20231220	160400	27731310	2905	2905	2905	2905	0
166	20231220	160300	27731310	2905	2905	2905	2905	0
167	20231220	160200	27731310	2905	2905	2905	2905	0
168	20231220	160100	27731310	2905	2905	2905	2905	0
169	20231220	160000	27731310	2905	2905	2905	2905	0
170	20231220	155900	27731310	2905	2905	2905	2905	0
171	20231220	155800	27731310	2905	2905	2905	2905	0
172	20231220	155700	27731310	2905	2905	2905	2905	0
173	20231220	155600	27731310	2905	2905	2905	2905	0
174	20231220	155500	27731310	2905	2905	2905	2905	0
175	20231220	155400	27731310	2905	2905	2905	2905	0
176	20231220	155300	27731310	2905	2905	2905	2905	0
177	20231220	155200	27731310	2905	2905	2905	2905	0
178	20231220	155100	27731310	2905	2905	2905	2905	0
179	20231220	155000	27731310	2905	2905	2905	2905	0
180	20231220	154900	27731310	2905	2905	2905	2905	0
181	20231220	154800	27731310	2905	2905	2905	2905	0
182	20231220	154700	27731310	2905	2905	2905	2905	802
183	20231220	154600	27731310	2905	2905	2905	2905	0
184	20231220	154500	27731310	2905	2905	2905	2905	0
185	20231220	154400	27731310	2905	2905	2905	2905	0
186	20231220	154300	27731310	2905	2905	2905	2905	0
187	20231220	154200	27731310	2905	2905	2905	2905	0
188	20231220	154100	27731310	2905	2905	2905	2905	0
189	20231220	154000	27731310	2905	2905	2905	2905	0
190	20231220	153900	27731310	2905	2905	2905	2905	0
191	20231220	153800	27731310	2905	2905	2905	2905	0
192	20231220	153700	27731310	2905	2905	2905	2905	0
193	20231220	153600	27731310	2905	2905	2905	2905	0
194	20231220	153500	27731310	2905	2905	2905	2905	0
195	20231220	153400	27731310	2905	2905	2905	2905	0
196	20231220	153300	27731310	2905	2905	2905	2905	0
197	20231220	153200	27731310	2905	2905	2905	2905	0
198	20231220	153100	27731310	2905	2905	2905	2905	0
199	20231220	153000	27731310	2905	2905	2905	2905	802
200	20231220	152900	25401500	2915	2915	2915	2915	0
201	20231220	152800	25401500	2915	2915	2915	2915	0
202	20231220	152700	25401500	2915	2915	2915	2915	0
203	20231220	152600	25401500	2915	2915	2915	2915	0
204	20231220	152500	25401500	2915	2915	2915	2915	0
205	20231220	152400	25401500	2915	2915	2915	2915	0
206	20231220	152300	25401500	2915	2915	2915	2915	0
207	20231220	152200	25401500	2915	2915	2915	2915	0
208	20231220	152100	25401500	2915	2915	2915	2915	0
209	20231220	152000	25401500	2915	2915	2915	2915	0
210	20231220	151900	25401500	2915	2920	2920	2915	71
211	20231220	151800	25194185	2925	2930	2930	2925	78
212	20231220	151700	24965970	2935	2935	2935	2935	0
213	20231220	151600	24965970	2935	2935	2935	2935	0
214	20231220	151500	24965970	2935	2935	2935	2935	0
215	20231220	151400	24965970	2935	2935	2935	2935	0
216	20231220	151300	24965970	2935	2935	2935	2935	1
217	20231220	151200	24963035	2935	2935	2935	2935	0
218	20231220	151100	24963035	2935	2935	2935	2935	0
219	20231220	151000	24963035	2935	2935	2935	2935	0
220	20231220	150900	24963035	2935	2935	2935	2935	10
221	20231220	150800	24933685	2935	2935	2935	2935	0
222	20231220	150700	24933685	2935	2935	2935	2935	0
223	20231220	150600	24933685	2935	2935	2935	2935	0
224	20231220	150500	24933685	2935	2935	2935	2935	0
225	20231220	150400	24933685	2935	2940	2940	2935	21
226	20231220	150300	24871950	2940	2940	2940	2940	0
227	20231220	150200	24871950	2940	2940	2940	2940	10
228	20231220	150100	24842550	2935	2935	2935	2935	0
229	20231220	150000	24842550	2935	2935	2935	2935	0
230	20231220	145900	24842550	2935	2935	2935	2935	0
231	20231220	145800	24842550	2935	2935	2935	2935	0
232	20231220	145700	24842550	2935	2935	2935	2935	0
233	20231220	145600	24842550	2935	2935	2935	2935	0
234	20231220	145500	24842550	2935	2935	2935	2935	4
235	20231220	145400	24830810	2940	2940	2940	2940	1
236	20231220	145300	24827870	2940	2940	2940	2940	0
237	20231220	145200	24827870	2940	2940	2940	2940	0
238	20231220	145100	24827870	2940	2940	2940	2940	35
239	20231220	145000	24724970	2940	2940	2940	2940	2
240	20231220	144900	24719090	2940	2940	2940	2940	50
241	20231220	144800	24572090	2940	2940	2940	2940	0
242	20231220	144700	24572090	2940	2940	2940	2940	0
243	20231220	144600	24572090	2940	2940	2940	2940	0
244	20231220	144500	24572090	2940	2940	2940	2940	1
245	20231220	144400	24569150	2940	2940	2940	2940	0
246	20231220	144300	24569150	2940	2940	2940	2940	0
247	20231220	144200	24569150	2940	2940	2940	2940	0
248	20231220	144100	24569150	2940	2940	2940	2940	2
249	20231220	144000	24563270	2940	2940	2940	2940	0
250	20231220	143900	24563270	2940	2940	2940	2940	0
251	20231220	143800	24563270	2940	2935	2940	2935	4
252	20231220	143700	24551515	2930	2930	2930	2930	0
253	20231220	143600	24551515	2930	2930	2930	2930	0
254	20231220	143500	24551515	2930	2930	2930	2930	0
255	20231220	143400	24551515	2930	2930	2930	2930	0
256	20231220	143300	24551515	2930	2930	2930	2925	36
257	20231220	143200	24446135	2930	2930	2930	2930	0
258	20231220	143100	24446135	2930	2930	2930	2930	0
259	20231220	143000	24446135	2930	2930	2930	2930	27
260	20231220	142900	24367025	2915	2915	2915	2915	0
261	20231220	142800	24367025	2915	2915	2915	2915	0
262	20231220	142700	24367025	2915	2920	2920	2915	200
263	20231220	142600	23784020	2905	2940	2940	2905	1137
264	20231220	142500	20466235	2960	2960	2960	2960	0
265	20231220	142400	20466235	2960	2960	2960	2960	0
266	20231220	142300	20466235	2960	2960	2960	2960	0
267	20231220	142200	20466235	2960	2960	2960	2960	1
268	20231220	142100	20463275	2960	2960	2960	2960	0
269	20231220	142000	20463275	2960	2945	2960	2945	15
270	20231220	141900	20419085	2945	2945	2945	2945	1
271	20231220	141800	20416140	2945	2960	2960	2945	181
272	20231220	141700	19882770	2960	2960	2960	2960	0
273	20231220	141600	19882770	2960	2960	2960	2960	0
274	20231220	141500	19882770	2960	2960	2960	2960	0
275	20231220	141400	19882770	2960	2960	2960	2960	0
276	20231220	141300	19882770	2960	2960	2960	2960	1
277	20231220	141200	19879810	2960	2960	2960	2960	0
278	20231220	141100	19879810	2960	2960	2960	2960	0
279	20231220	141000	19879810	2960	2960	2960	2960	0
280	20231220	140900	19879810	2960	2960	2960	2960	0
281	20231220	140800	19879810	2960	2960	2960	2960	1
282	20231220	140700	19876850	2960	2960	2960	2960	0
283	20231220	140600	19876850	2960	2960	2960	2960	0
284	20231220	140500	19876850	2960	2960	2960	2960	0
285	20231220	140400	19876850	2960	2960	2960	2960	1
286	20231220	140300	19873890	2960	2960	2960	2960	0
287	20231220	140200	19873890	2960	2960	2960	2960	0
288	20231220	140100	19873890	2960	2960	2960	2960	0
289	20231220	140000	19873890	2960	2960	2960	2960	0
290	20231220	135900	19873890	2960	2960	2960	2960	1
291	20231220	135800	19870930	2960	2960	2960	2960	0
292	20231220	135700	19870930	2960	2960	2960	2960	0
293	20231220	135600	19870930	2960	2960	2960	2960	0
294	20231220	135500	19870930	2960	2960	2960	2960	0
295	20231220	135400	19870930	2960	2960	2960	2960	1
296	20231220	135300	19867970	2960	2960	2960	2960	0
297	20231220	135200	19867970	2960	2960	2960	2960	0
298	20231220	135100	19867970	2960	2960	2960	2960	0
299	20231220	135000	19867970	2960	2960	2960	2960	251
300	20231220	134900	19125010	2960	2960	2960	2960	0
301	20231220	134800	19125010	2960	2960	2960	2960	100
302	20231220	134700	18829010	2960	2960	2960	2960	21
303	20231220	134600	18766850	2960	2960	2960	2960	0
304	20231220	134500	18766850	2960	2960	2960	2960	1
305	20231220	134400	18763890	2960	2955	2960	2955	44
306	20231220	134300	18633865	2955	2955	2955	2955	0
307	20231220	134200	18633865	2955	2955	2955	2955	36
308	20231220	134100	18527485	2955	2955	2955	2955	0
309	20231220	134000	18527485	2955	2955	2955	2955	71
310	20231220	133900	18317680	2960	2960	2960	2960	0
311	20231220	133800	18317680	2960	2960	2960	2960	0
312	20231220	133700	18317680	2960	2960	2960	2960	10
313	20231220	133600	18288080	2960	2960	2960	2960	2
314	20231220	133500	18282160	2960	2960	2960	2960	10
315	20231220	133400	18252560	2965	2965	2965	2965	0
316	20231220	133300	18252560	2965	2965	2965	2965	0
317	20231220	133200	18252560	2965	2965	2965	2965	0
318	20231220	133100	18252560	2965	2965	2965	2965	1
319	20231220	133000	18249595	2970	2970	2970	2970	0
320	20231220	132900	18249595	2970	2970	2970	2970	1
321	20231220	132800	18246625	2940	2940	2940	2940	0
322	20231220	132700	18246625	2940	2945	2945	2940	300
323	20231220	132600	17363885	2945	2945	2945	2945	0
324	20231220	132500	17363885	2945	2945	2945	2945	0
325	20231220	132400	17363885	2945	2950	2950	2945	73
326	20231220	132300	17148810	2955	2980	2985	2955	260
327	20231220	132200	16378855	2960	2960	2960	2960	1273
328	20231220	132100	12610775	2830	2830	2830	2830	0
329	20231220	132000	12610775	2830	2985	2985	2830	3729
330	20231220	131900	1712230	3010	3010	3010	3010	0
331	20231220	131800	1712230	3010	3010	3010	3010	0
332	20231220	131700	1712230	3010	3010	3010	3010	1
333	20231220	131600	1709220	3010	3010	3010	3010	0
334	20231220	131500	1709220	3010	3010	3010	3010	0
335	20231220	131400	1709220	3010	3010	3010	3010	0
336	20231220	131300	1709220	3010	3010	3010	3010	0
337	20231220	131200	1709220	3010	3010	3010	3010	1
338	20231220	131100	1706210	3010	3010	3010	3010	0
339	20231220	131000	1706210	3010	3010	3010	3010	0
340	20231220	130900	1706210	3010	3010	3010	3010	0
341	20231220	130800	1706210	3010	3010	3010	3010	1
342	20231220	130700	1703200	3010	3010	3010	3010	0
343	20231220	130600	1703200	3010	3010	3010	3010	0
344	20231220	130500	1703200	3010	3010	3010	3010	0
345	20231220	130400	1703200	3010	3010	3010	3010	0
346	20231220	130300	1703200	3010	3010	3010	3010	1
347	20231220	130200	1700190	3010	3010	3010	3010	0
348	20231220	130100	1700190	3010	3010	3010	3010	0
349	20231220	130000	1700190	3010	3010	3010	3010	0
350	20231220	125900	1700190	3010	3010	3010	3010	2
351	20231220	125800	1694170	3010	3010	3010	3010	0
352	20231220	125700	1694170	3010	3010	3010	3010	0
353	20231220	125600	1694170	3010	3010	3010	3010	0
354	20231220	125500	1694170	3010	3010	3010	3010	0
355	20231220	125400	1694170	3010	3010	3010	3010	2
356	20231220	125300	1688150	3010	3010	3010	3010	0
357	20231220	125200	1688150	3010	3010	3010	3010	0
358	20231220	125100	1688150	3010	3010	3010	3010	0
359	20231220	125000	1688150	3010	3010	3010	3010	0
360	20231220	124900	1688150	3010	3010	3010	3010	2
361	20231220	124800	1682130	3010	3010	3010	3010	0
362	20231220	124700	1682130	3010	3010	3010	3010	0
363	20231220	124600	1682130	3010	3010	3010	3010	0
364	20231220	124500	1682130	3010	3010	3010	3010	1
365	20231220	124400	1679120	2985	2985	2985	2985	0
366	20231220	124300	1679120	2985	2985	2985	2985	0
367	20231220	124200	1679120	2985	2985	2985	2985	0
368	20231220	124100	1679120	2985	2985	2985	2985	0
369	20231220	124000	1679120	2985	2985	2985	2985	0
370	20231220	123900	1679120	2985	2985	2985	2985	0
371	20231220	123800	1679120	2985	2985	2985	2985	0
372	20231220	123700	1679120	2985	2985	2985	2985	0
373	20231220	123600	1679120	2985	2985	2985	2985	0
374	20231220	123500	1679120	2985	2985	2985	2985	0
375	20231220	123400	1679120	2985	2985	2985	2985	0
376	20231220	123300	1679120	2985	2985	2985	2985	0
377	20231220	123200	1679120	2985	2985	2985	2985	0
378	20231220	123100	1679120	2985	2985	2985	2985	0
379	20231220	123000	1679120	2985	3005	3005	2985	33
380	20231220	122900	1580135	3010	3010	3010	3010	0
381	20231220	122800	1580135	3010	3010	3010	3010	2
382	20231220	122700	1574115	3005	3005	3005	3005	0
383	20231220	122600	1574115	3005	3005	3005	3005	0
384	20231220	122500	1574115	3005	3005	3005	3005	0
385	20231220	122400	1574115	3005	3005	3005	3005	0
386	20231220	122300	1574115	3005	3005	3005	3005	0
387	20231220	122200	1574115	3005	3005	3005	3005	0
388	20231220	122100	1574115	3005	3005	3005	3005	9
389	20231220	122000	1547070	3005	3005	3005	3005	0
390	20231220	121900	1547070	3005	3005	3005	3005	0
391	20231220	121800	1547070	3005	3005	3005	3005	0
392	20231220	121700	1547070	3005	3005	3005	3005	1
393	20231220	121600	1544065	3005	3005	3005	3005	0
394	20231220	121500	1544065	3005	3005	3005	3005	0
395	20231220	121400	1544065	3005	3005	3005	3005	1
396	20231220	121300	1541060	3005	3005	3005	3005	0
397	20231220	121200	1541060	3005	3005	3005	3005	1
398	20231220	121100	1538055	3005	3005	3005	3005	0
399	20231220	121000	1538055	3005	3005	3005	3005	0
400	20231220	120900	1538055	3005	3005	3005	3005	0
401	20231220	120800	1538055	3005	3005	3005	3005	0
402	20231220	120700	1538055	3005	3005	3005	3005	1
403	20231220	120600	1535050	3005	3005	3005	3005	0
404	20231220	120500	1535050	3005	3005	3005	3005	0
405	20231220	120400	1535050	3005	3005	3005	3005	0
406	20231220	120300	1535050	3005	3005	3005	3005	1
407	20231220	120200	1532045	3005	3005	3005	3005	0
408	20231220	120100	1532045	3005	3005	3005	3005	0
409	20231220	120000	1532045	3005	3005	3005	3005	0
410	20231220	115900	1532045	3005	3005	3005	3005	0
411	20231220	115800	1532045	3005	3005	3005	3005	1
412	20231220	115700	1529040	3005	3005	3005	3005	0
413	20231220	115600	1529040	3005	3005	3005	3005	0
414	20231220	115500	1529040	3005	3005	3005	3005	0
415	20231220	115400	1529040	3005	3005	3005	3005	0
416	20231220	115300	1529040	3005	3005	3005	3005	1
417	20231220	115200	1526035	3005	3005	3005	3005	0
418	20231220	115100	1526035	3005	3005	3005	3005	0
419	20231220	115000	1526035	3005	3005	3005	3005	0
420	20231220	114900	1526035	3005	3005	3005	3005	1
421	20231220	114800	1523030	3005	3005	3005	3005	0
422	20231220	114700	1523030	3005	3005	3005	3005	0
423	20231220	114600	1523030	3005	3005	3005	3005	0
424	20231220	114500	1523030	3005	3005	3005	3005	0
425	20231220	114400	1523030	3005	3005	3005	3005	1
426	20231220	114300	1520025	3005	3005	3005	3005	0
427	20231220	114200	1520025	3005	3005	3005	3005	0
428	20231220	114100	1520025	3005	3005	3005	3005	0
429	20231220	114000	1520025	3005	3005	3005	3005	1
430	20231220	113900	1517020	3010	3010	3010	3010	0
431	20231220	113800	1517020	3010	3010	3010	3010	0
432	20231220	113700	1517020	3010	3010	3010	3010	0
433	20231220	113600	1517020	3010	3010	3010	3010	0
434	20231220	113500	1517020	3010	3010	3010	3010	0
435	20231220	113400	1517020	3010	3010	3010	3010	0
436	20231220	113300	1517020	3010	3010	3010	3010	0
437	20231220	113200	1517020	3010	3010	3010	3010	0
438	20231220	113100	1517020	3010	3010	3010	3010	0
439	20231220	113000	1517020	3010	3010	3010	3010	0
440	20231220	112900	1517020	3010	3010	3010	3010	0
441	20231220	112800	1517020	3010	3010	3010	3010	0
442	20231220	112700	1517020	3010	3010	3010	3010	0
443	20231220	112600	1517020	3010	3010	3010	3010	0
444	20231220	112500	1517020	3010	3010	3010	3010	0
445	20231220	112400	1517020	3010	3010	3010	3010	0
446	20231220	112300	1517020	3010	3010	3010	3010	0
447	20231220	112200	1517020	3010	3010	3010	3010	0
448	20231220	112100	1517020	3010	3010	3010	3010	0
449	20231220	112000	1517020	3010	3010	3010	3010	0
450	20231220	111900	1517020	3010	3005	3010	3005	90
451	20231220	111800	1246565	3005	3005	3005	3005	0
452	20231220	111700	1246565	3005	3005	3005	3005	0
453	20231220	111600	1246565	3005	3005	3005	3005	0
454	20231220	111500	1246565	3005	3005	3005	3005	0
455	20231220	111400	1246565	3005	3005	3005	3005	0
456	20231220	111300	1246565	3005	3005	3005	3005	0
457	20231220	111200	1246565	3005	3005	3005	3005	0
458	20231220	111100	1246565	3005	3005	3005	3005	0
459	20231220	111000	1246565	3005	3005	3005	3005	0
460	20231220	110900	1246565	3005	3005	3005	3005	0
461	20231220	110800	1246565	3005	3005	3005	3005	1
462	20231220	110700	1243560	2985	2985	2985	2985	0
463	20231220	110600	1243560	2985	2985	2985	2985	0
464	20231220	110500	1243560	2985	2985	2985	2985	0
465	20231220	110400	1243560	2985	2985	2985	2985	0
466	20231220	110300	1243560	2985	2985	2985	2985	0
467	20231220	110200	1243560	2985	2985	2985	2985	0
468	20231220	110100	1243560	2985	2985	2985	2985	0
469	20231220	110000	1243560	2985	2985	2985	2985	0
470	20231220	105900	1243560	2985	2985	2985	2985	0
471	20231220	105800	1243560	2985	2985	2985	2985	0
472	20231220	105700	1243560	2985	2985	2985	2985	0
473	20231220	105600	1243560	2985	2985	2985	2985	0
474	20231220	105500	1243560	2985	2985	2985	2985	0
475	20231220	105400	1243560	2985	2985	2985	2985	0
476	20231220	105300	1243560	2985	2985	2985	2985	0
477	20231220	105200	1243560	2985	2985	2985	2985	0
478	20231220	105100	1243560	2985	2985	2985	2985	8
479	20231220	105000	1219680	3010	3010	3010	3010	0
480	20231220	104900	1219680	3010	3010	3010	3010	0
481	20231220	104800	1219680	3010	3010	3010	3010	0
482	20231220	104700	1219680	3010	3010	3010	3010	0
483	20231220	104600	1219680	3010	3010	3010	3010	0
484	20231220	104500	1219680	3010	3010	3010	3010	0
485	20231220	104400	1219680	3010	3010	3010	3010	0
486	20231220	104300	1219680	3010	3010	3010	3010	0
487	20231220	104200	1219680	3010	3010	3010	3010	0
488	20231220	104100	1219680	3010	3010	3010	3010	0
489	20231220	104000	1219680	3010	3010	3010	3010	0
490	20231220	103900	1219680	3010	3010	3010	3010	0
491	20231220	103800	1219680	3010	3010	3010	3010	0
492	20231220	103700	1219680	3010	3010	3010	3010	0
493	20231220	103600	1219680	3010	3010	3010	3010	0
494	20231220	103500	1219680	3010	3010	3010	3010	0
495	20231220	103400	1219680	3010	3010	3010	3010	0
496	20231220	103300	1219680	3010	3010	3010	3010	0
497	20231220	103200	1219680	3010	3010	3010	3010	0
498	20231220	103100	1219680	3010	3010	3010	3010	0
499	20231220	103000	1219680	3010	3010	3010	3010	0
500	20231220	102900	1219680	3010	3010	3010	3010	0
501	20231220	102800	1219680	3010	3010	3010	3010	0
502	20231220	102700	1219680	3010	3010	3010	3010	0
503	20231220	102600	1219680	3010	3010	3010	3010	0
504	20231220	102500	1219680	3010	3010	3010	3010	0
505	20231220	102400	1219680	3010	3010	3010	3010	0
506	20231220	102300	1219680	3010	3010	3010	3010	0
507	20231220	102200	1219680	3010	3010	3010	3010	0
508	20231220	102100	1219680	3010	3010	3010	3010	0
509	20231220	102000	1219680	3010	3010	3010	3010	0
510	20231220	101900	1219680	3010	3010	3010	3010	0
511	20231220	101800	1219680	3010	3010	3010	3010	0
512	20231220	101700	1219680	3010	3010	3010	3010	4
513	20231220	101600	1207640	3010	3010	3010	3010	0
514	20231220	101500	1207640	3010	3010	3010	3010	0
515	20231220	101400	1207640	3010	3010	3010	3010	0
516	20231220	101300	1207640	3010	3010	3010	3010	0
517	20231220	101200	1207640	3010	3010	3010	3010	0
518	20231220	101100	1207640	3010	3010	3010	3010	0
519	20231220	101000	1207640	3010	3010	3010	3010	0
520	20231220	100900	1207640	3010	3010	3010	3010	0
521	20231220	100800	1207640	3010	3010	3010	3010	4
522	20231220	100700	1195600	3010	3010	3010	3010	0
523	20231220	100600	1195600	3010	3010	3010	3010	0
524	20231220	100500	1195600	3010	3010	3010	3010	1
525	20231220	100400	1192590	3000	3000	3000	3000	0
526	20231220	100300	1192590	3000	3000	3000	3000	0
527	20231220	100200	1192590	3000	3000	3000	3000	0
528	20231220	100100	1192590	3000	3000	3000	3000	0
529	20231220	100000	1192590	3000	3000	3000	3000	1
530	20231220	095900	1189590	3010	3010	3010	3010	0
531	20231220	095800	1189590	3010	3010	3010	3010	0
532	20231220	095700	1189590	3010	3010	3010	3010	0
533	20231220	095600	1189590	3010	3010	3010	3010	0
534	20231220	095500	1189590	3010	3010	3010	3010	0
535	20231220	095400	1189590	3010	3010	3010	3010	0
536	20231220	095300	1189590	3010	3010	3010	3010	0
537	20231220	095200	1189590	3010	3010	3010	3010	0
538	20231220	095100	1189590	3010	3010	3010	3010	0
539	20231220	095000	1189590	3010	3010	3010	3010	0
540	20231220	094900	1189590	3010	3010	3010	3010	0
541	20231220	094800	1189590	3010	3010	3010	3010	0
542	20231220	094700	1189590	3010	3010	3010	3010	0
543	20231220	094600	1189590	3010	3010	3010	3010	0
544	20231220	094500	1189590	3010	3010	3010	3010	0
545	20231220	094400	1189590	3010	3010	3010	3010	0
546	20231220	094300	1189590	3010	3010	3010	3010	0
547	20231220	094200	1189590	3010	3010	3010	3010	0
548	20231220	094100	1189590	3010	3010	3010	3010	0
549	20231220	094000	1189590	3010	3010	3010	3010	0
550	20231220	093900	1189590	3010	3010	3010	3010	0
551	20231220	093800	1189590	3010	3010	3010	3010	0
552	20231220	093700	1189590	3010	3010	3010	3010	1
553	20231220	093600	1186580	3000	3000	3000	3000	0
554	20231220	093500	1186580	3000	3000	3000	3000	2
555	20231220	093400	1180580	3010	3010	3010	3010	0
556	20231220	093300	1180580	3010	3010	3010	3010	0
557	20231220	093200	1180580	3010	3010	3010	3010	0
558	20231220	093100	1180580	3010	3010	3010	3010	3
559	20231220	093000	1171550	3015	3015	3015	3015	0
560	20231220	092900	1171550	3015	3015	3015	3015	0
561	20231220	092800	1171550	3015	3015	3015	3015	0
562	20231220	092700	1171550	3015	3015	3015	3015	0
563	20231220	092600	1171550	3015	3000	3015	3000	94
564	20231220	092500	889500	3000	3000	3000	3000	0
565	20231220	092400	889500	3000	3000	3000	3000	0
566	20231220	092300	889500	3000	3000	3000	3000	0
567	20231220	092200	889500	3000	3000	3000	3000	0
568	20231220	092100	889500	3000	3000	3000	3000	0
569	20231220	092000	889500	3000	3000	3000	3000	0
570	20231220	091900	889500	3000	3000	3000	3000	0
571	20231220	091800	889500	3000	3000	3000	3000	0
572	20231220	091700	889500	3000	3000	3000	3000	0
573	20231220	091600	889500	3000	3000	3000	3000	0
574	20231220	091500	889500	3000	3000	3000	3000	0
575	20231220	091400	889500	3000	3000	3000	3000	0
576	20231220	091300	889500	3000	3000	3000	3000	0
577	20231220	091200	889500	3000	3000	3000	3000	0
578	20231220	091100	889500	3000	3000	3000	3000	0
579	20231220	091000	889500	3000	3000	3000	3000	0
580	20231220	090900	889500	3000	3000	3000	3000	0
581	20231220	090800	889500	3000	3000	3000	3000	0
582	20231220	090700	889500	3000	3000	3000	3000	0
583	20231220	090600	889500	3000	3000	3000	3000	0
584	20231220	090500	889500	3000	3000	3000	3000	0
585	20231220	090400	889500	3000	3000	3000	3000	0
586	20231220	090300	889500	3000	3000	3000	3000	0
587	20231220	090200	889500	3000	3000	3000	3000	0
588	20231220	090100	889500	3000	3000	3000	3000	0
589	20231220	090000	889500	3000	2955	3000	2955	301