KissMeData/000050/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	183000	5139730	8650	8650	8650	8650	49
3	20231205	182900	5139730	8650	8650	8650	8650	0
4	20231205	182800	5139730	8650	8650	8650	8650	0
5	20231205	182700	5139730	8650	8650	8650	8650	0
6	20231205	182600	5139730	8650	8650	8650	8650	0
7	20231205	182500	5139730	8650	8650	8650	8650	0
8	20231205	182400	5139730	8650	8650	8650	8650	0
9	20231205	182300	5139730	8650	8650	8650	8650	0
10	20231205	182200	5139730	8650	8650	8650	8650	0
11	20231205	182100	5139730	8650	8650	8650	8650	0
12	20231205	182000	5139730	8650	8650	8650	8650	0
13	20231205	181900	5139730	8650	8650	8650	8650	0
14	20231205	181800	5139730	8650	8650	8650	8650	0
15	20231205	181700	5139730	8650	8650	8650	8650	0
16	20231205	181600	5139730	8650	8650	8650	8650	0
17	20231205	181500	5139730	8650	8650	8650	8650	0
18	20231205	181400	5139730	8650	8650	8650	8650	0
19	20231205	181300	5139730	8650	8650	8650	8650	0
20	20231205	181200	5139730	8650	8650	8650	8650	0
21	20231205	181100	5139730	8650	8650	8650	8650	0
22	20231205	181000	5139730	8650	8650	8650	8650	0
23	20231205	180900	5139730	8650	8650	8650	8650	0
24	20231205	180800	5139730	8650	8650	8650	8650	0
25	20231205	180700	5139730	8650	8650	8650	8650	0
26	20231205	180600	5139730	8650	8650	8650	8650	0
27	20231205	180500	5139730	8650	8650	8650	8650	0
28	20231205	180400	5139730	8650	8650	8650	8650	0
29	20231205	180300	5139730	8650	8650	8650	8650	0
30	20231205	180200	5139730	8650	8650	8650	8650	0
31	20231205	180100	5139730	8650	8650	8650	8650	0
32	20231205	180000	5139730	8650	8650	8650	8650	49
33	20231205	175900	5139730	8650	8650	8650	8650	0
34	20231205	175800	5139730	8650	8650	8650	8650	0
35	20231205	175700	5139730	8650	8650	8650	8650	0
36	20231205	175600	5139730	8650	8650	8650	8650	0
37	20231205	175500	5139730	8650	8650	8650	8650	0
38	20231205	175400	5139730	8650	8650	8650	8650	0
39	20231205	175300	5139730	8650	8650	8650	8650	0
40	20231205	175200	5139730	8650	8650	8650	8650	0
41	20231205	175100	5139730	8650	8650	8650	8650	0
42	20231205	175000	5139730	8650	8650	8650	8650	0
43	20231205	174900	5139730	8650	8650	8650	8650	0
44	20231205	174800	5139730	8650	8650	8650	8650	0
45	20231205	174700	5139730	8650	8650	8650	8650	0
46	20231205	174600	5139730	8650	8650	8650	8650	0
47	20231205	174500	5139730	8650	8650	8650	8650	0
48	20231205	174400	5139730	8650	8650	8650	8650	0
49	20231205	174300	5139730	8650	8650	8650	8650	0
50	20231205	174200	5139730	8650	8650	8650	8650	0
51	20231205	174100	5139730	8650	8650	8650	8650	0
52	20231205	174000	5139730	8650	8650	8650	8650	0
53	20231205	173900	5139730	8650	8650	8650	8650	0
54	20231205	173800	5139730	8650	8650	8650	8650	0
55	20231205	173700	5139730	8650	8650	8650	8650	0
56	20231205	173600	5139730	8650	8650	8650	8650	0
57	20231205	173500	5139730	8650	8650	8650	8650	0
58	20231205	173400	5139730	8650	8650	8650	8650	0
59	20231205	173300	5139730	8650	8650	8650	8650	0
60	20231205	173200	5139730	8650	8650	8650	8650	0
61	20231205	173100	5139730	8650	8650	8650	8650	0
62	20231205	173000	5139730	8650	8650	8650	8650	49
63	20231205	172900	5139730	8650	8650	8650	8650	0
64	20231205	172800	5139730	8650	8650	8650	8650	0
65	20231205	172700	5139730	8650	8650	8650	8650	0
66	20231205	172600	5139730	8650	8650	8650	8650	0
67	20231205	172500	5139730	8650	8650	8650	8650	0
68	20231205	172400	5139730	8650	8650	8650	8650	0
69	20231205	172300	5139730	8650	8650	8650	8650	0
70	20231205	172200	5139730	8650	8650	8650	8650	0
71	20231205	172100	5139730	8650	8650	8650	8650	0
72	20231205	172000	5139730	8650	8650	8650	8650	0
73	20231205	171900	5139730	8650	8650	8650	8650	0
74	20231205	171800	5139730	8650	8650	8650	8650	0
75	20231205	171700	5139730	8650	8650	8650	8650	0
76	20231205	171600	5139730	8650	8650	8650	8650	0
77	20231205	171500	5139730	8650	8650	8650	8650	0
78	20231205	171400	5139730	8650	8650	8650	8650	0
79	20231205	171300	5139730	8650	8650	8650	8650	0
80	20231205	171200	5139730	8650	8650	8650	8650	0
81	20231205	171100	5139730	8650	8650	8650	8650	0
82	20231205	171000	5139730	8650	8650	8650	8650	0
83	20231205	170900	5139730	8650	8650	8650	8650	0
84	20231205	170800	5139730	8650	8650	8650	8650	0
85	20231205	170700	5139730	8650	8650	8650	8650	0
86	20231205	170600	5139730	8650	8650	8650	8650	0
87	20231205	170500	5139730	8650	8650	8650	8650	0
88	20231205	170400	5139730	8650	8650	8650	8650	0
89	20231205	170300	5139730	8650	8650	8650	8650	0
90	20231205	170200	5139730	8650	8650	8650	8650	0
91	20231205	170100	5139730	8650	8650	8650	8650	0
92	20231205	170000	5139730	8650	8650	8650	8650	49
93	20231205	165900	5139730	8650	8650	8650	8650	0
94	20231205	165800	5139730	8650	8650	8650	8650	0
95	20231205	165700	5139730	8650	8650	8650	8650	0
96	20231205	165600	5139730	8650	8650	8650	8650	0
97	20231205	165500	5139730	8650	8650	8650	8650	0
98	20231205	165400	5139730	8650	8650	8650	8650	0
99	20231205	165300	5139730	8650	8650	8650	8650	0
100	20231205	165200	5139730	8650	8650	8650	8650	0
101	20231205	165100	5139730	8650	8650	8650	8650	0
102	20231205	165000	5139730	8650	8650	8650	8650	0
103	20231205	164900	5139730	8650	8650	8650	8650	0
104	20231205	164800	5139730	8650	8650	8650	8650	0
105	20231205	164700	5139730	8650	8650	8650	8650	0
106	20231205	164600	5139730	8650	8650	8650	8650	0
107	20231205	164500	5139730	8650	8650	8650	8650	0
108	20231205	164400	5139730	8650	8650	8650	8650	0
109	20231205	164300	5139730	8650	8650	8650	8650	0
110	20231205	164200	5139730	8650	8650	8650	8650	0
111	20231205	164100	5139730	8650	8650	8650	8650	0
112	20231205	164000	5139730	8650	8650	8650	8650	0
113	20231205	163900	5139730	8650	8650	8650	8650	0
114	20231205	163800	5139730	8650	8650	8650	8650	0
115	20231205	163700	5139730	8650	8650	8650	8650	0
116	20231205	163600	5139730	8650	8650	8650	8650	0
117	20231205	163500	5139730	8650	8650	8650	8650	0
118	20231205	163400	5139730	8650	8650	8650	8650	0
119	20231205	163300	5139730	8650	8650	8650	8650	0
120	20231205	163200	5139730	8650	8650	8650	8650	0
121	20231205	163100	5139730	8650	8650	8650	8650	0
122	20231205	163000	5139730	8650	8650	8650	8650	49
123	20231205	162900	5139730	8650	8650	8650	8650	0
124	20231205	162800	5139730	8650	8650	8650	8650	0
125	20231205	162700	5139730	8650	8650	8650	8650	0
126	20231205	162600	5139730	8650	8650	8650	8650	0
127	20231205	162500	5139730	8650	8650	8650	8650	0
128	20231205	162400	5139730	8650	8650	8650	8650	0
129	20231205	162300	5139730	8650	8650	8650	8650	0
130	20231205	162200	5139730	8650	8650	8650	8650	0
131	20231205	162100	5139730	8650	8650	8650	8650	0
132	20231205	162000	5139730	8650	8650	8650	8650	0
133	20231205	161900	5139730	8650	8650	8650	8650	0
134	20231205	161800	5139730	8650	8650	8650	8650	0
135	20231205	161700	5139730	8650	8650	8650	8650	0
136	20231205	161600	5139730	8650	8650	8650	8650	0
137	20231205	161500	5139730	8650	8650	8650	8650	0
138	20231205	161400	5139730	8650	8650	8650	8650	0
139	20231205	161300	5139730	8650	8650	8650	8650	0
140	20231205	161200	5139730	8650	8650	8650	8650	0
141	20231205	161100	5139730	8650	8650	8650	8650	0
142	20231205	161000	5139730	8650	8650	8650	8650	0
143	20231205	160900	5139730	8650	8650	8650	8650	0
144	20231205	160800	5139730	8650	8650	8650	8650	0
145	20231205	160700	5139730	8650	8650	8650	8650	0
146	20231205	160600	5139730	8650	8650	8650	8650	0
147	20231205	160500	5139730	8650	8650	8650	8650	0
148	20231205	160400	5139730	8650	8650	8650	8650	0
149	20231205	160300	5139730	8650	8650	8650	8650	0
150	20231205	160200	5139730	8650	8650	8650	8650	0
151	20231205	160100	5139730	8650	8650	8650	8650	0
152	20231205	160000	5139730	8650	8650	8650	8650	49
153	20231205	155900	5139730	8650	8650	8650	8650	0
154	20231205	155800	5139730	8650	8650	8650	8650	0
155	20231205	155700	5139730	8650	8650	8650	8650	0
156	20231205	155600	5139730	8650	8650	8650	8650	0
157	20231205	155500	5139730	8650	8650	8650	8650	0
158	20231205	155400	5139730	8650	8650	8650	8650	0
159	20231205	155300	5139730	8650	8650	8650	8650	0
160	20231205	155200	5139730	8650	8650	8650	8650	0
161	20231205	155100	5139730	8650	8650	8650	8650	0
162	20231205	155000	5139730	8650	8650	8650	8650	0
163	20231205	154900	5139730	8650	8650	8650	8650	0
164	20231205	154800	5139730	8650	8650	8650	8650	0
165	20231205	154700	5139730	8650	8650	8650	8650	0
166	20231205	154600	5139730	8650	8650	8650	8650	0
167	20231205	154500	5139730	8650	8650	8650	8650	0
168	20231205	154400	5139730	8650	8650	8650	8650	0
169	20231205	154300	5139730	8650	8650	8650	8650	0
170	20231205	154200	5139730	8650	8650	8650	8650	0
171	20231205	154100	5139730	8650	8650	8650	8650	0
172	20231205	154000	5139730	8650	8650	8650	8650	0
173	20231205	153900	5139730	8650	8650	8650	8650	0
174	20231205	153800	5139730	8650	8650	8650	8650	0
175	20231205	153700	5139730	8650	8650	8650	8650	0
176	20231205	153600	5139730	8650	8650	8650	8650	0
177	20231205	153500	5139730	8650	8650	8650	8650	0
178	20231205	153400	5139730	8650	8650	8650	8650	0
179	20231205	153300	5139730	8650	8650	8650	8650	0
180	20231205	153200	5139730	8650	8650	8650	8650	0
181	20231205	153100	5139730	8650	8650	8650	8650	0
182	20231205	153000	5139730	8650	8650	8650	8650	98
183	20231205	152900	4715880	8700	8700	8700	8700	0
184	20231205	152800	4715880	8700	8700	8700	8700	0
185	20231205	152700	4715880	8700	8700	8700	8700	0
186	20231205	152600	4715880	8700	8700	8700	8700	0
187	20231205	152500	4715880	8700	8700	8700	8700	0
188	20231205	152400	4715880	8700	8700	8700	8700	0
189	20231205	152300	4715880	8700	8700	8700	8700	0
190	20231205	152200	4715880	8700	8700	8700	8700	0
191	20231205	152100	4715880	8700	8700	8700	8700	0
192	20231205	152000	4715880	8700	8700	8700	8700	0
193	20231205	151900	4715880	8700	8700	8700	8700	0
194	20231205	151800	4715880	8700	8700	8700	8700	0
195	20231205	151700	4715880	8700	8700	8700	8700	1
196	20231205	151600	4707180	8660	8630	8660	8630	9
197	20231205	151500	4629360	8660	8660	8660	8660	0
198	20231205	151400	4629360	8660	8660	8660	8660	0
199	20231205	151300	4629360	8660	8660	8660	8660	0
200	20231205	151200	4629360	8660	8660	8660	8660	0
201	20231205	151100	4629360	8660	8660	8660	8660	0
202	20231205	151000	4629360	8660	8660	8660	8660	0
203	20231205	150900	4629360	8660	8660	8660	8660	0
204	20231205	150800	4629360	8660	8660	8660	8660	0
205	20231205	150700	4629360	8660	8660	8660	8660	0
206	20231205	150600	4629360	8660	8660	8660	8660	0
207	20231205	150500	4629360	8660	8660	8660	8660	0
208	20231205	150400	4629360	8660	8660	8660	8660	0
209	20231205	150300	4629360	8660	8660	8660	8660	0
210	20231205	150200	4629360	8660	8660	8660	8660	0
211	20231205	150100	4629360	8660	8660	8660	8660	0
212	20231205	150000	4629360	8660	8640	8660	8640	201
213	20231205	145900	2892700	8660	8660	8660	8660	0
214	20231205	145800	2892700	8660	8660	8660	8660	0
215	20231205	145700	2892700	8660	8660	8660	8660	0
216	20231205	145600	2892700	8660	8660	8660	8660	0
217	20231205	145500	2892700	8660	8660	8660	8660	0
218	20231205	145400	2892700	8660	8660	8660	8660	0
219	20231205	145300	2892700	8660	8660	8660	8660	0
220	20231205	145200	2892700	8660	8660	8660	8660	0
221	20231205	145100	2892700	8660	8660	8660	8660	0
222	20231205	145000	2892700	8660	8660	8660	8660	0
223	20231205	144900	2892700	8660	8660	8660	8660	35
224	20231205	144800	2589600	8660	8660	8660	8660	1
225	20231205	144700	2580940	8640	8640	8640	8640	0
226	20231205	144600	2580940	8640	8640	8640	8640	0
227	20231205	144500	2580940	8640	8640	8640	8640	0
228	20231205	144400	2580940	8640	8640	8640	8640	0
229	20231205	144300	2580940	8640	8640	8640	8640	0
230	20231205	144200	2580940	8640	8640	8640	8640	0
231	20231205	144100	2580940	8640	8640	8640	8640	10
232	20231205	144000	2494540	8630	8630	8630	8630	0
233	20231205	143900	2494540	8630	8630	8630	8630	0
234	20231205	143800	2494540	8630	8630	8630	8630	2
235	20231205	143700	2477280	8660	8660	8660	8660	0
236	20231205	143600	2477280	8660	8660	8660	8660	0
237	20231205	143500	2477280	8660	8660	8660	8660	0
238	20231205	143400	2477280	8660	8660	8660	8660	0
239	20231205	143300	2477280	8660	8660	8660	8660	0
240	20231205	143200	2477280	8660	8660	8660	8660	0
241	20231205	143100	2477280	8660	8660	8660	8660	0
242	20231205	143000	2477280	8660	8660	8660	8660	0
243	20231205	142900	2477280	8660	8660	8660	8660	0
244	20231205	142800	2477280	8660	8660	8660	8660	0
245	20231205	142700	2477280	8660	8660	8660	8660	0
246	20231205	142600	2477280	8660	8660	8660	8660	0
247	20231205	142500	2477280	8660	8660	8660	8660	0
248	20231205	142400	2477280	8660	8660	8660	8660	0
249	20231205	142300	2477280	8660	8660	8660	8660	0
250	20231205	142200	2477280	8660	8660	8660	8660	0
251	20231205	142100	2477280	8660	8660	8660	8660	0
252	20231205	142000	2477280	8660	8660	8660	8660	0
253	20231205	141900	2477280	8660	8660	8660	8660	0
254	20231205	141800	2477280	8660	8660	8660	8660	0
255	20231205	141700	2477280	8660	8660	8660	8660	0
256	20231205	141600	2477280	8660	8660	8660	8660	0
257	20231205	141500	2477280	8660	8660	8660	8660	0
258	20231205	141400	2477280	8660	8660	8660	8660	0
259	20231205	141300	2477280	8660	8660	8660	8660	0
260	20231205	141200	2477280	8660	8660	8660	8660	0
261	20231205	141100	2477280	8660	8660	8660	8660	0
262	20231205	141000	2477280	8660	8660	8660	8660	0
263	20231205	140900	2477280	8660	8660	8660	8660	0
264	20231205	140800	2477280	8660	8660	8660	8660	0
265	20231205	140700	2477280	8660	8660	8660	8660	0
266	20231205	140600	2477280	8660	8660	8660	8660	0
267	20231205	140500	2477280	8660	8660	8660	8660	0
268	20231205	140400	2477280	8660	8660	8660	8660	0
269	20231205	140300	2477280	8660	8660	8660	8660	0
270	20231205	140200	2477280	8660	8660	8660	8660	0
271	20231205	140100	2477280	8660	8660	8660	8660	0
272	20231205	140000	2477280	8660	8660	8660	8660	0
273	20231205	135900	2477280	8660	8660	8660	8660	0
274	20231205	135800	2477280	8660	8660	8660	8660	0
275	20231205	135700	2477280	8660	8660	8660	8660	0
276	20231205	135600	2477280	8660	8660	8660	8660	0
277	20231205	135500	2477280	8660	8660	8660	8660	0
278	20231205	135400	2477280	8660	8660	8660	8660	0
279	20231205	135300	2477280	8660	8660	8660	8660	0
280	20231205	135200	2477280	8660	8660	8660	8660	0
281	20231205	135100	2477280	8660	8660	8660	8660	0
282	20231205	135000	2477280	8660	8660	8660	8660	0
283	20231205	134900	2477280	8660	8660	8660	8660	0
284	20231205	134800	2477280	8660	8660	8660	8660	0
285	20231205	134700	2477280	8660	8660	8660	8660	0
286	20231205	134600	2477280	8660	8660	8660	8660	0
287	20231205	134500	2477280	8660	8660	8660	8660	0
288	20231205	134400	2477280	8660	8660	8660	8660	0
289	20231205	134300	2477280	8660	8660	8660	8660	0
290	20231205	134200	2477280	8660	8660	8660	8660	0
291	20231205	134100	2477280	8660	8660	8660	8660	0
292	20231205	134000	2477280	8660	8660	8660	8660	0
293	20231205	133900	2477280	8660	8660	8660	8660	0
294	20231205	133800	2477280	8660	8660	8660	8660	0
295	20231205	133700	2477280	8660	8660	8660	8660	0
296	20231205	133600	2477280	8660	8660	8660	8660	0
297	20231205	133500	2477280	8660	8660	8660	8660	0
298	20231205	133400	2477280	8660	8660	8660	8660	0
299	20231205	133300	2477280	8660	8660	8660	8660	0
300	20231205	133200	2477280	8660	8660	8660	8660	0
301	20231205	133100	2477280	8660	8660	8660	8660	0
302	20231205	133000	2477280	8660	8660	8660	8660	0
303	20231205	132900	2477280	8660	8660	8660	8660	0
304	20231205	132800	2477280	8660	8660	8660	8660	0
305	20231205	132700	2477280	8660	8660	8660	8660	0
306	20231205	132600	2477280	8660	8660	8660	8660	0
307	20231205	132500	2477280	8660	8660	8660	8660	0
308	20231205	132400	2477280	8660	8660	8660	8660	0
309	20231205	132300	2477280	8660	8660	8660	8660	0
310	20231205	132200	2477280	8660	8660	8660	8660	0
311	20231205	132100	2477280	8660	8660	8660	8660	0
312	20231205	132000	2477280	8660	8660	8660	8660	0
313	20231205	131900	2477280	8660	8660	8660	8660	0
314	20231205	131800	2477280	8660	8660	8660	8660	0
315	20231205	131700	2477280	8660	8660	8660	8660	0
316	20231205	131600	2477280	8660	8660	8660	8660	0
317	20231205	131500	2477280	8660	8660	8660	8660	0
318	20231205	131400	2477280	8660	8660	8660	8660	0
319	20231205	131300	2477280	8660	8660	8660	8660	0
320	20231205	131200	2477280	8660	8660	8660	8660	0
321	20231205	131100	2477280	8660	8660	8660	8660	0
322	20231205	131000	2477280	8660	8660	8660	8660	0
323	20231205	130900	2477280	8660	8660	8660	8660	0
324	20231205	130800	2477280	8660	8660	8660	8660	0
325	20231205	130700	2477280	8660	8660	8660	8660	0
326	20231205	130600	2477280	8660	8660	8660	8660	0
327	20231205	130500	2477280	8660	8660	8660	8660	0
328	20231205	130400	2477280	8660	8660	8660	8660	0
329	20231205	130300	2477280	8660	8660	8660	8660	0
330	20231205	130200	2477280	8660	8660	8660	8660	0
331	20231205	130100	2477280	8660	8660	8660	8660	0
332	20231205	130000	2477280	8660	8660	8660	8660	0
333	20231205	125900	2477280	8660	8660	8660	8660	2
334	20231205	125800	2459960	8660	8660	8660	8660	0
335	20231205	125700	2459960	8660	8660	8660	8660	0
336	20231205	125600	2459960	8660	8660	8660	8660	0
337	20231205	125500	2459960	8660	8660	8660	8660	0
338	20231205	125400	2459960	8660	8660	8660	8660	0
339	20231205	125300	2459960	8660	8660	8660	8660	0
340	20231205	125200	2459960	8660	8660	8660	8660	0
341	20231205	125100	2459960	8660	8660	8660	8660	0
342	20231205	125000	2459960	8660	8660	8660	8660	0
343	20231205	124900	2459960	8660	8660	8660	8660	0
344	20231205	124800	2459960	8660	8650	8660	8650	8
345	20231205	124700	2390740	8600	8600	8600	8600	0
346	20231205	124600	2390740	8600	8600	8600	8600	0
347	20231205	124500	2390740	8600	8600	8600	8600	0
348	20231205	124400	2390740	8600	8600	8600	8600	0
349	20231205	124300	2390740	8600	8600	8600	8600	0
350	20231205	124200	2390740	8600	8600	8600	8600	0
351	20231205	124100	2390740	8600	8600	8600	8600	0
352	20231205	124000	2390740	8600	8600	8600	8600	0
353	20231205	123900	2390740	8600	8600	8600	8600	0
354	20231205	123800	2390740	8600	8600	8600	8600	0
355	20231205	123700	2390740	8600	8600	8600	8600	0
356	20231205	123600	2390740	8600	8600	8600	8600	0
357	20231205	123500	2390740	8600	8600	8600	8600	0
358	20231205	123400	2390740	8600	8600	8600	8600	0
359	20231205	123300	2390740	8600	8600	8600	8600	0
360	20231205	123200	2390740	8600	8600	8600	8600	0
361	20231205	123100	2390740	8600	8600	8600	8600	0
362	20231205	123000	2390740	8600	8600	8600	8600	0
363	20231205	122900	2390740	8600	8600	8600	8600	0
364	20231205	122800	2390740	8600	8600	8600	8600	0
365	20231205	122700	2390740	8600	8600	8600	8600	0
366	20231205	122600	2390740	8600	8600	8600	8600	0
367	20231205	122500	2390740	8600	8600	8600	8600	0
368	20231205	122400	2390740	8600	8600	8600	8600	0
369	20231205	122300	2390740	8600	8600	8600	8600	0
370	20231205	122200	2390740	8600	8600	8600	8600	0
371	20231205	122100	2390740	8600	8600	8600	8600	0
372	20231205	122000	2390740	8600	8600	8600	8600	0
373	20231205	121900	2390740	8600	8600	8600	8600	0
374	20231205	121800	2390740	8600	8600	8600	8600	0
375	20231205	121700	2390740	8600	8600	8600	8600	0
376	20231205	121600	2390740	8600	8600	8600	8600	0
377	20231205	121500	2390740	8600	8600	8600	8600	0
378	20231205	121400	2390740	8600	8600	8600	8600	0
379	20231205	121300	2390740	8600	8600	8600	8600	0
380	20231205	121200	2390740	8600	8600	8600	8600	0
381	20231205	121100	2390740	8600	8600	8600	8600	0
382	20231205	121000	2390740	8600	8600	8600	8600	0
383	20231205	120900	2390740	8600	8600	8600	8600	0
384	20231205	120800	2390740	8600	8600	8600	8600	0
385	20231205	120700	2390740	8600	8600	8600	8600	0
386	20231205	120600	2390740	8600	8600	8600	8600	0
387	20231205	120500	2390740	8600	8600	8600	8600	0
388	20231205	120400	2390740	8600	8600	8600	8600	0
389	20231205	120300	2390740	8600	8600	8600	8600	0
390	20231205	120200	2390740	8600	8600	8600	8600	0
391	20231205	120100	2390740	8600	8600	8600	8600	0
392	20231205	120000	2390740	8600	8600	8600	8600	0
393	20231205	115900	2390740	8600	8600	8600	8600	0
394	20231205	115800	2390740	8600	8600	8600	8600	0
395	20231205	115700	2390740	8600	8600	8600	8600	0
396	20231205	115600	2390740	8600	8600	8600	8600	0
397	20231205	115500	2390740	8600	8600	8600	8600	0
398	20231205	115400	2390740	8600	8600	8600	8600	0
399	20231205	115300	2390740	8600	8600	8600	8600	0
400	20231205	115200	2390740	8600	8600	8600	8600	0
401	20231205	115100	2390740	8600	8600	8600	8600	0
402	20231205	115000	2390740	8600	8600	8600	8600	0
403	20231205	114900	2390740	8600	8600	8600	8600	0
404	20231205	114800	2390740	8600	8600	8600	8600	0
405	20231205	114700	2390740	8600	8600	8600	8600	0
406	20231205	114600	2390740	8600	8600	8600	8600	0
407	20231205	114500	2390740	8600	8600	8600	8600	0
408	20231205	114400	2390740	8600	8600	8600	8600	0
409	20231205	114300	2390740	8600	8600	8600	8600	0
410	20231205	114200	2390740	8600	8600	8600	8600	0
411	20231205	114100	2390740	8600	8600	8600	8600	0
412	20231205	114000	2390740	8600	8600	8600	8600	0
413	20231205	113900	2390740	8600	8600	8600	8600	0
414	20231205	113800	2390740	8600	8600	8600	8600	0
415	20231205	113700	2390740	8600	8600	8600	8600	3
416	20231205	113600	2364940	8650	8650	8650	8650	0
417	20231205	113500	2364940	8650	8650	8650	8650	0
418	20231205	113400	2364940	8650	8650	8650	8650	0
419	20231205	113300	2364940	8650	8650	8650	8650	0
420	20231205	113200	2364940	8650	8650	8650	8650	0
421	20231205	113100	2364940	8650	8650	8650	8650	0
422	20231205	113000	2364940	8650	8650	8650	8650	0
423	20231205	112900	2364940	8650	8650	8650	8650	0
424	20231205	112800	2364940	8650	8650	8650	8650	0
425	20231205	112700	2364940	8650	8650	8650	8650	0
426	20231205	112600	2364940	8650	8650	8650	8650	0
427	20231205	112500	2364940	8650	8650	8650	8650	1
428	20231205	112400	2356290	8650	8650	8650	8650	0
429	20231205	112300	2356290	8650	8650	8650	8650	0
430	20231205	112200	2356290	8650	8650	8650	8650	0
431	20231205	112100	2356290	8650	8650	8650	8650	0
432	20231205	112000	2356290	8650	8650	8650	8650	0
433	20231205	111900	2356290	8650	8650	8650	8650	0
434	20231205	111800	2356290	8650	8650	8650	8650	0
435	20231205	111700	2356290	8650	8650	8650	8650	0
436	20231205	111600	2356290	8650	8650	8650	8650	0
437	20231205	111500	2356290	8650	8650	8650	8650	0
438	20231205	111400	2356290	8650	8650	8650	8650	0
439	20231205	111300	2356290	8650	8650	8650	8650	0
440	20231205	111200	2356290	8650	8650	8650	8650	0
441	20231205	111100	2356290	8650	8650	8650	8650	0
442	20231205	111000	2356290	8650	8650	8650	8650	0
443	20231205	110900	2356290	8650	8650	8650	8650	0
444	20231205	110800	2356290	8650	8650	8650	8650	0
445	20231205	110700	2356290	8650	8650	8650	8650	0
446	20231205	110600	2356290	8650	8650	8650	8650	0
447	20231205	110500	2356290	8650	8650	8650	8650	0
448	20231205	110400	2356290	8650	8650	8650	8650	0
449	20231205	110300	2356290	8650	8650	8650	8650	0
450	20231205	110200	2356290	8650	8650	8650	8650	0
451	20231205	110100	2356290	8650	8650	8650	8650	0
452	20231205	110000	2356290	8650	8650	8650	8650	0
453	20231205	105900	2356290	8650	8650	8650	8650	0
454	20231205	105800	2356290	8650	8650	8650	8650	0
455	20231205	105700	2356290	8650	8650	8650	8650	0
456	20231205	105600	2356290	8650	8650	8650	8650	0
457	20231205	105500	2356290	8650	8650	8650	8650	0
458	20231205	105400	2356290	8650	8650	8650	8650	0
459	20231205	105300	2356290	8650	8650	8650	8650	0
460	20231205	105200	2356290	8650	8650	8650	8650	0
461	20231205	105100	2356290	8650	8650	8650	8650	0
462	20231205	105000	2356290	8650	8650	8650	8650	0
463	20231205	104900	2356290	8650	8650	8650	8650	0
464	20231205	104800	2356290	8650	8650	8650	8650	0
465	20231205	104700	2356290	8650	8650	8650	8650	0
466	20231205	104600	2356290	8650	8650	8650	8650	0
467	20231205	104500	2356290	8650	8650	8650	8650	0
468	20231205	104400	2356290	8650	8650	8650	8650	0
469	20231205	104300	2356290	8650	8650	8650	8650	0
470	20231205	104200	2356290	8650	8650	8650	8650	0
471	20231205	104100	2356290	8650	8650	8650	8650	0
472	20231205	104000	2356290	8650	8650	8650	8650	0
473	20231205	103900	2356290	8650	8650	8650	8650	0
474	20231205	103800	2356290	8650	8650	8650	8650	0
475	20231205	103700	2356290	8650	8650	8650	8650	0
476	20231205	103600	2356290	8650	8650	8650	8650	0
477	20231205	103500	2356290	8650	8650	8650	8650	0
478	20231205	103400	2356290	8650	8650	8650	8650	0
479	20231205	103300	2356290	8650	8650	8650	8650	0
480	20231205	103200	2356290	8650	8650	8650	8650	0
481	20231205	103100	2356290	8650	8650	8650	8650	0
482	20231205	103000	2356290	8650	8650	8650	8650	0
483	20231205	102900	2356290	8650	8650	8650	8650	0
484	20231205	102800	2356290	8650	8650	8650	8650	0
485	20231205	102700	2356290	8650	8650	8650	8650	0
486	20231205	102600	2356290	8650	8650	8650	8650	0
487	20231205	102500	2356290	8650	8650	8650	8650	0
488	20231205	102400	2356290	8650	8650	8650	8650	0
489	20231205	102300	2356290	8650	8650	8650	8650	0
490	20231205	102200	2356290	8650	8650	8650	8650	0
491	20231205	102100	2356290	8650	8650	8650	8650	0
492	20231205	102000	2356290	8650	8650	8650	8650	0
493	20231205	101900	2356290	8650	8650	8650	8650	0
494	20231205	101800	2356290	8650	8650	8650	8650	0
495	20231205	101700	2356290	8650	8650	8650	8650	0
496	20231205	101600	2356290	8650	8650	8650	8650	0
497	20231205	101500	2356290	8650	8650	8650	8650	0
498	20231205	101400	2356290	8650	8650	8650	8650	0
499	20231205	101300	2356290	8650	8650	8650	8650	0
500	20231205	101200	2356290	8650	8650	8650	8650	0
501	20231205	101100	2356290	8650	8650	8650	8650	0
502	20231205	101000	2356290	8650	8650	8650	8650	0
503	20231205	100900	2356290	8650	8650	8650	8650	0
504	20231205	100800	2356290	8650	8650	8650	8650	0
505	20231205	100700	2356290	8650	8650	8650	8650	3
506	20231205	100600	2330340	8660	8660	8660	8660	0
507	20231205	100500	2330340	8660	8660	8660	8660	0
508	20231205	100400	2330340	8660	8660	8660	8660	0
509	20231205	100300	2330340	8660	8660	8660	8660	0
510	20231205	100200	2330340	8660	8660	8660	8660	0
511	20231205	100100	2330340	8660	8660	8660	8660	0
512	20231205	100000	2330340	8660	8660	8660	8660	0
513	20231205	095900	2330340	8660	8660	8660	8660	0
514	20231205	095800	2330340	8660	8660	8660	8660	0
515	20231205	095700	2330340	8660	8660	8660	8660	0
516	20231205	095600	2330340	8660	8660	8660	8660	0
517	20231205	095500	2330340	8660	8660	8660	8660	0
518	20231205	095400	2330340	8660	8660	8660	8660	1
519	20231205	095300	2321680	8660	8660	8660	8660	0
520	20231205	095200	2321680	8660	8660	8660	8660	0
521	20231205	095100	2321680	8660	8660	8660	8660	0
522	20231205	095000	2321680	8660	8660	8660	8660	0
523	20231205	094900	2321680	8660	8660	8660	8660	0
524	20231205	094800	2321680	8660	8660	8660	8660	0
525	20231205	094700	2321680	8660	8660	8660	8660	0
526	20231205	094600	2321680	8660	8660	8660	8660	0
527	20231205	094500	2321680	8660	8660	8660	8660	0
528	20231205	094400	2321680	8660	8660	8660	8660	0
529	20231205	094300	2321680	8660	8660	8660	8660	0
530	20231205	094200	2321680	8660	8660	8660	8660	0
531	20231205	094100	2321680	8660	8660	8660	8660	0
532	20231205	094000	2321680	8660	8660	8660	8660	0
533	20231205	093900	2321680	8660	8660	8660	8660	0
534	20231205	093800	2321680	8660	8660	8660	8660	0
535	20231205	093700	2321680	8660	8660	8660	8660	0
536	20231205	093600	2321680	8660	8660	8660	8660	1
537	20231205	093500	2313020	8530	8650	8650	8530	50
538	20231205	093400	1882770	8670	8670	8670	8670	0
539	20231205	093300	1882770	8670	8670	8670	8670	0
540	20231205	093200	1882770	8670	8670	8670	8670	0
541	20231205	093100	1882770	8670	8670	8670	8670	0
542	20231205	093000	1882770	8670	8670	8670	8670	10
543	20231205	092900	1796070	8800	8800	8800	8800	0
544	20231205	092800	1796070	8800	8660	8800	8660	30
545	20231205	092700	1535190	8660	8660	8660	8660	0
546	20231205	092600	1535190	8660	8660	8660	8660	0
547	20231205	092500	1535190	8660	8660	8660	8660	0
548	20231205	092400	1535190	8660	8660	8660	8660	0
549	20231205	092300	1535190	8660	8660	8660	8660	0
550	20231205	092200	1535190	8660	8660	8660	8660	0
551	20231205	092100	1535190	8660	8660	8660	8660	0
552	20231205	092000	1535190	8660	8660	8660	8660	0
553	20231205	091900	1535190	8660	8660	8660	8660	1
554	20231205	091800	1526530	8660	8660	8660	8660	1
555	20231205	091700	1517870	8660	8660	8660	8660	0
556	20231205	091600	1517870	8660	8660	8660	8660	0
557	20231205	091500	1517870	8660	8660	8660	8660	0
558	20231205	091400	1517870	8660	8660	8660	8660	0
559	20231205	091300	1517870	8660	8660	8660	8660	0
560	20231205	091200	1517870	8660	8660	8660	8660	0
561	20231205	091100	1517870	8660	8660	8660	8660	0
562	20231205	091000	1517870	8660	8660	8660	8660	1
563	20231205	090900	1509210	8660	8660	8660	8660	4
564	20231205	090800	1474570	8660	8660	8660	8660	0
565	20231205	090700	1474570	8660	8660	8660	8660	10
566	20231205	090600	1387970	8660	8670	8670	8660	7
567	20231205	090500	1327310	8800	8800	8800	8800	0
568	20231205	090400	1327310	8800	8800	8800	8800	0
569	20231205	090300	1327310	8800	8800	8800	8800	0
570	20231205	090200	1327310	8800	8720	8800	8720	25
571	20231205	090100	1107660	8800	8800	8800	8800	7
572	20231205	090000	1046060	8800	8700	8800	8700	120