KissMeData/006570/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	184700	10151505	2970	2970	2970	2970	92
3	20231128	184600	10151505	2970	2970	2970	2970	0
4	20231128	184500	10151505	2970	2970	2970	2970	0
5	20231128	184400	10151505	2970	2970	2970	2970	0
6	20231128	184300	10151505	2970	2970	2970	2970	0
7	20231128	184200	10151505	2970	2970	2970	2970	0
8	20231128	184100	10151505	2970	2970	2970	2970	0
9	20231128	184000	10151505	2970	2970	2970	2970	0
10	20231128	183900	10151505	2970	2970	2970	2970	0
11	20231128	183800	10151505	2970	2970	2970	2970	0
12	20231128	183700	10151505	2970	2970	2970	2970	0
13	20231128	183600	10151505	2970	2970	2970	2970	0
14	20231128	183500	10151505	2970	2970	2970	2970	0
15	20231128	183400	10151505	2970	2970	2970	2970	0
16	20231128	183300	10151505	2970	2970	2970	2970	0
17	20231128	183200	10151505	2970	2970	2970	2970	0
18	20231128	183100	10151505	2970	2970	2970	2970	0
19	20231128	183000	10151505	2970	2970	2970	2970	0
20	20231128	182900	10151505	2970	2970	2970	2970	0
21	20231128	182800	10151505	2970	2970	2970	2970	0
22	20231128	182700	10151505	2970	2970	2970	2970	0
23	20231128	182600	10151505	2970	2970	2970	2970	0
24	20231128	182500	10151505	2970	2970	2970	2970	0
25	20231128	182400	10151505	2970	2970	2970	2970	0
26	20231128	182300	10151505	2970	2970	2970	2970	0
27	20231128	182200	10151505	2970	2970	2970	2970	0
28	20231128	182100	10151505	2970	2970	2970	2970	0
29	20231128	182000	10151505	2970	2970	2970	2970	0
30	20231128	181900	10151505	2970	2970	2970	2970	0
31	20231128	181800	10151505	2970	2970	2970	2970	0
32	20231128	181700	10151505	2970	2970	2970	2970	92
33	20231128	181600	10151505	2970	2970	2970	2970	0
34	20231128	181500	10151505	2970	2970	2970	2970	0
35	20231128	181400	10151505	2970	2970	2970	2970	0
36	20231128	181300	10151505	2970	2970	2970	2970	0
37	20231128	181200	10151505	2970	2970	2970	2970	0
38	20231128	181100	10151505	2970	2970	2970	2970	0
39	20231128	181000	10151505	2970	2970	2970	2970	0
40	20231128	180900	10151505	2970	2970	2970	2970	0
41	20231128	180800	10151505	2970	2970	2970	2970	0
42	20231128	180700	10151505	2970	2970	2970	2970	0
43	20231128	180600	10151505	2970	2970	2970	2970	0
44	20231128	180500	10151505	2970	2970	2970	2970	0
45	20231128	180400	10151505	2970	2970	2970	2970	0
46	20231128	180300	10151505	2970	2970	2970	2970	0
47	20231128	180200	10151505	2970	2970	2970	2970	0
48	20231128	180100	10151505	2970	2970	2970	2970	0
49	20231128	180000	10151505	2970	2970	2970	2970	0
50	20231128	175900	10151505	2970	2970	2970	2970	0
51	20231128	175800	10151505	2970	2970	2970	2970	0
52	20231128	175700	10151505	2970	2970	2970	2970	0
53	20231128	175600	10151505	2970	2970	2970	2970	0
54	20231128	175500	10151505	2970	2970	2970	2970	0
55	20231128	175400	10151505	2970	2970	2970	2970	0
56	20231128	175300	10151505	2970	2970	2970	2970	0
57	20231128	175200	10151505	2970	2970	2970	2970	0
58	20231128	175100	10151505	2970	2970	2970	2970	0
59	20231128	175000	10151505	2970	2970	2970	2970	0
60	20231128	174900	10151505	2970	2970	2970	2970	0
61	20231128	174800	10151505	2970	2970	2970	2970	0
62	20231128	174700	10151505	2970	2970	2970	2970	92
63	20231128	174600	10151505	2970	2970	2970	2970	0
64	20231128	174500	10151505	2970	2970	2970	2970	0
65	20231128	174400	10151505	2970	2970	2970	2970	0
66	20231128	174300	10151505	2970	2970	2970	2970	0
67	20231128	174200	10151505	2970	2970	2970	2970	0
68	20231128	174100	10151505	2970	2970	2970	2970	0
69	20231128	174000	10151505	2970	2970	2970	2970	0
70	20231128	173900	10151505	2970	2970	2970	2970	0
71	20231128	173800	10151505	2970	2970	2970	2970	0
72	20231128	173700	10151505	2970	2970	2970	2970	0
73	20231128	173600	10151505	2970	2970	2970	2970	0
74	20231128	173500	10151505	2970	2970	2970	2970	0
75	20231128	173400	10151505	2970	2970	2970	2970	0
76	20231128	173300	10151505	2970	2970	2970	2970	0
77	20231128	173200	10151505	2970	2970	2970	2970	0
78	20231128	173100	10151505	2970	2970	2970	2970	0
79	20231128	173000	10151505	2970	2970	2970	2970	0
80	20231128	172900	10151505	2970	2970	2970	2970	0
81	20231128	172800	10151505	2970	2970	2970	2970	0
82	20231128	172700	10151505	2970	2970	2970	2970	0
83	20231128	172600	10151505	2970	2970	2970	2970	0
84	20231128	172500	10151505	2970	2970	2970	2970	0
85	20231128	172400	10151505	2970	2970	2970	2970	0
86	20231128	172300	10151505	2970	2970	2970	2970	0
87	20231128	172200	10151505	2970	2970	2970	2970	0
88	20231128	172100	10151505	2970	2970	2970	2970	0
89	20231128	172000	10151505	2970	2970	2970	2970	0
90	20231128	171900	10151505	2970	2970	2970	2970	0
91	20231128	171800	10151505	2970	2970	2970	2970	0
92	20231128	171700	10151505	2970	2970	2970	2970	92
93	20231128	171600	10151505	2970	2970	2970	2970	0
94	20231128	171500	10151505	2970	2970	2970	2970	0
95	20231128	171400	10151505	2970	2970	2970	2970	0
96	20231128	171300	10151505	2970	2970	2970	2970	0
97	20231128	171200	10151505	2970	2970	2970	2970	0
98	20231128	171100	10151505	2970	2970	2970	2970	0
99	20231128	171000	10151505	2970	2970	2970	2970	0
100	20231128	170900	10151505	2970	2970	2970	2970	0
101	20231128	170800	10151505	2970	2970	2970	2970	0
102	20231128	170700	10151505	2970	2970	2970	2970	0
103	20231128	170600	10151505	2970	2970	2970	2970	0
104	20231128	170500	10151505	2970	2970	2970	2970	0
105	20231128	170400	10151505	2970	2970	2970	2970	0
106	20231128	170300	10151505	2970	2970	2970	2970	0
107	20231128	170200	10151505	2970	2970	2970	2970	0
108	20231128	170100	10151505	2970	2970	2970	2970	0
109	20231128	170000	10151505	2970	2970	2970	2970	0
110	20231128	165900	10151505	2970	2970	2970	2970	0
111	20231128	165800	10151505	2970	2970	2970	2970	0
112	20231128	165700	10151505	2970	2970	2970	2970	0
113	20231128	165600	10151505	2970	2970	2970	2970	0
114	20231128	165500	10151505	2970	2970	2970	2970	0
115	20231128	165400	10151505	2970	2970	2970	2970	0
116	20231128	165300	10151505	2970	2970	2970	2970	0
117	20231128	165200	10151505	2970	2970	2970	2970	0
118	20231128	165100	10151505	2970	2970	2970	2970	0
119	20231128	165000	10151505	2970	2970	2970	2970	0
120	20231128	164900	10151505	2970	2970	2970	2970	0
121	20231128	164800	10151505	2970	2970	2970	2970	0
122	20231128	164700	10151505	2970	2970	2970	2970	92
123	20231128	164600	10151505	2970	2970	2970	2970	0
124	20231128	164500	10151505	2970	2970	2970	2970	0
125	20231128	164400	10151505	2970	2970	2970	2970	0
126	20231128	164300	10151505	2970	2970	2970	2970	0
127	20231128	164200	10151505	2970	2970	2970	2970	0
128	20231128	164100	10151505	2970	2970	2970	2970	0
129	20231128	164000	10151505	2970	2970	2970	2970	0
130	20231128	163900	10151505	2970	2970	2970	2970	0
131	20231128	163800	10151505	2970	2970	2970	2970	0
132	20231128	163700	10151505	2970	2970	2970	2970	0
133	20231128	163600	10151505	2970	2970	2970	2970	0
134	20231128	163500	10151505	2970	2970	2970	2970	0
135	20231128	163400	10151505	2970	2970	2970	2970	0
136	20231128	163300	10151505	2970	2970	2970	2970	0
137	20231128	163200	10151505	2970	2970	2970	2970	0
138	20231128	163100	10151505	2970	2970	2970	2970	0
139	20231128	163000	10151505	2970	2970	2970	2970	0
140	20231128	162900	10151505	2970	2970	2970	2970	0
141	20231128	162800	10151505	2970	2970	2970	2970	0
142	20231128	162700	10151505	2970	2970	2970	2970	0
143	20231128	162600	10151505	2970	2970	2970	2970	0
144	20231128	162500	10151505	2970	2970	2970	2970	0
145	20231128	162400	10151505	2970	2970	2970	2970	0
146	20231128	162300	10151505	2970	2970	2970	2970	0
147	20231128	162200	10151505	2970	2970	2970	2970	0
148	20231128	162100	10151505	2970	2970	2970	2970	0
149	20231128	162000	10151505	2970	2970	2970	2970	0
150	20231128	161900	10151505	2970	2970	2970	2970	0
151	20231128	161800	10151505	2970	2970	2970	2970	0
152	20231128	161700	10151505	2970	2970	2970	2970	92
153	20231128	161600	10151505	2970	2970	2970	2970	0
154	20231128	161500	10151505	2970	2970	2970	2970	0
155	20231128	161400	10151505	2970	2970	2970	2970	0
156	20231128	161300	10151505	2970	2970	2970	2970	0
157	20231128	161200	10151505	2970	2970	2970	2970	0
158	20231128	161100	10151505	2970	2970	2970	2970	0
159	20231128	161000	10151505	2970	2970	2970	2970	0
160	20231128	160900	10151505	2970	2970	2970	2970	0
161	20231128	160800	10151505	2970	2970	2970	2970	0
162	20231128	160700	10151505	2970	2970	2970	2970	0
163	20231128	160600	10151505	2970	2970	2970	2970	0
164	20231128	160500	10151505	2970	2970	2970	2970	0
165	20231128	160400	10151505	2970	2970	2970	2970	0
166	20231128	160300	10151505	2970	2970	2970	2970	0
167	20231128	160200	10151505	2970	2970	2970	2970	0
168	20231128	160100	10151505	2970	2970	2970	2970	0
169	20231128	160000	10151505	2970	2970	2970	2970	0
170	20231128	155900	10151505	2970	2970	2970	2970	0
171	20231128	155800	10151505	2970	2970	2970	2970	0
172	20231128	155700	10151505	2970	2970	2970	2970	0
173	20231128	155600	10151505	2970	2970	2970	2970	0
174	20231128	155500	10151505	2970	2970	2970	2970	0
175	20231128	155400	10151505	2970	2970	2970	2970	0
176	20231128	155300	10151505	2970	2970	2970	2970	0
177	20231128	155200	10151505	2970	2970	2970	2970	0
178	20231128	155100	10151505	2970	2970	2970	2970	0
179	20231128	155000	10151505	2970	2970	2970	2970	0
180	20231128	154900	10151505	2970	2970	2970	2970	0
181	20231128	154800	10151505	2970	2970	2970	2970	0
182	20231128	154700	10151505	2970	2970	2970	2970	92
183	20231128	154600	10151505	2970	2970	2970	2970	0
184	20231128	154500	10151505	2970	2970	2970	2970	0
185	20231128	154400	10151505	2970	2970	2970	2970	0
186	20231128	154300	10151505	2970	2970	2970	2970	0
187	20231128	154200	10151505	2970	2970	2970	2970	0
188	20231128	154100	10151505	2970	2970	2970	2970	0
189	20231128	154000	10151505	2970	2970	2970	2970	0
190	20231128	153900	10151505	2970	2970	2970	2970	0
191	20231128	153800	10151505	2970	2970	2970	2970	0
192	20231128	153700	10151505	2970	2970	2970	2970	0
193	20231128	153600	10151505	2970	2970	2970	2970	0
194	20231128	153500	10151505	2970	2970	2970	2970	0
195	20231128	153400	10151505	2970	2970	2970	2970	0
196	20231128	153300	10151505	2970	2970	2970	2970	0
197	20231128	153200	10151505	2970	2970	2970	2970	0
198	20231128	153100	10151505	2970	2970	2970	2970	0
199	20231128	153000	10151505	2970	2970	2970	2970	92
200	20231128	152900	9878265	2980	2980	2980	2980	0
201	20231128	152800	9878265	2980	2980	2980	2980	0
202	20231128	152700	9878265	2980	2980	2980	2980	0
203	20231128	152600	9878265	2980	2980	2980	2980	0
204	20231128	152500	9878265	2980	2980	2980	2980	0
205	20231128	152400	9878265	2980	2980	2980	2980	0
206	20231128	152300	9878265	2980	2980	2980	2980	0
207	20231128	152200	9878265	2980	2980	2980	2980	0
208	20231128	152100	9878265	2980	2980	2980	2980	0
209	20231128	152000	9878265	2980	2980	2980	2980	0
210	20231128	151900	9878265	2980	2980	2980	2980	4
211	20231128	151800	9866345	2980	2980	2980	2980	0
212	20231128	151700	9866345	2980	2980	2980	2980	0
213	20231128	151600	9866345	2980	2980	2980	2980	0
214	20231128	151500	9866345	2980	2980	2980	2980	0
215	20231128	151400	9866345	2980	2980	2980	2980	0
216	20231128	151300	9866345	2980	2980	2980	2980	0
217	20231128	151200	9866345	2980	2980	2980	2980	0
218	20231128	151100	9866345	2980	2980	2980	2980	0
219	20231128	151000	9866345	2980	2980	2980	2980	0
220	20231128	150900	9866345	2980	2980	2980	2980	0
221	20231128	150800	9866345	2980	2980	2980	2980	0
222	20231128	150700	9866345	2980	2980	2980	2980	0
223	20231128	150600	9866345	2980	2980	2980	2980	0
224	20231128	150500	9866345	2980	2980	2980	2980	0
225	20231128	150400	9866345	2980	2980	2980	2980	1
226	20231128	150300	9863365	2985	2985	2985	2985	0
227	20231128	150200	9863365	2985	2985	2985	2985	0
228	20231128	150100	9863365	2985	2985	2985	2985	0
229	20231128	150000	9863365	2985	2985	2985	2985	0
230	20231128	145900	9863365	2985	2985	2985	2985	0
231	20231128	145800	9863365	2985	2985	2985	2985	0
232	20231128	145700	9863365	2985	2985	2985	2985	0
233	20231128	145600	9863365	2985	2985	2985	2985	0
234	20231128	145500	9863365	2985	2985	2985	2985	0
235	20231128	145400	9863365	2985	2985	2985	2985	0
236	20231128	145300	9863365	2985	2980	2985	2980	335
237	20231128	145200	8863400	2985	2985	2985	2985	0
238	20231128	145100	8863400	2985	2985	2985	2985	0
239	20231128	145000	8863400	2985	2985	2985	2985	17
240	20231128	144900	8812655	2990	2990	2990	2990	0
241	20231128	144800	8812655	2990	2990	2990	2990	0
242	20231128	144700	8812655	2990	2990	2990	2990	0
243	20231128	144600	8812655	2990	2990	2990	2990	0
244	20231128	144500	8812655	2990	2990	2990	2990	0
245	20231128	144400	8812655	2990	2990	2990	2990	0
246	20231128	144300	8812655	2990	2990	2990	2990	0
247	20231128	144200	8812655	2990	2990	2990	2990	0
248	20231128	144100	8812655	2990	2990	2990	2990	0
249	20231128	144000	8812655	2990	2990	2990	2990	0
250	20231128	143900	8812655	2990	2990	2990	2990	0
251	20231128	143800	8812655	2990	2990	2990	2990	0
252	20231128	143700	8812655	2990	2990	2990	2990	0
253	20231128	143600	8812655	2990	2990	2990	2990	0
254	20231128	143500	8812655	2990	2990	2990	2990	0
255	20231128	143400	8812655	2990	2990	2990	2990	0
256	20231128	143300	8812655	2990	2990	2990	2990	0
257	20231128	143200	8812655	2990	2990	2990	2990	0
258	20231128	143100	8812655	2990	2990	2990	2990	0
259	20231128	143000	8812655	2990	2990	2990	2990	0
260	20231128	142900	8812655	2990	2990	2990	2990	0
261	20231128	142800	8812655	2990	2990	2990	2990	0
262	20231128	142700	8812655	2990	2990	2990	2990	0
263	20231128	142600	8812655	2990	2990	2990	2990	0
264	20231128	142500	8812655	2990	2990	2990	2990	0
265	20231128	142400	8812655	2990	2990	2990	2990	0
266	20231128	142300	8812655	2990	2990	2990	2990	0
267	20231128	142200	8812655	2990	2990	2990	2990	0
268	20231128	142100	8812655	2990	2990	2990	2990	0
269	20231128	142000	8812655	2990	2990	2990	2990	0
270	20231128	141900	8812655	2990	2990	2990	2990	0
271	20231128	141800	8812655	2990	2990	2990	2990	0
272	20231128	141700	8812655	2990	2990	2990	2990	0
273	20231128	141600	8812655	2990	2990	2990	2990	0
274	20231128	141500	8812655	2990	2990	2990	2990	0
275	20231128	141400	8812655	2990	2990	2990	2990	0
276	20231128	141300	8812655	2990	2990	2990	2990	0
277	20231128	141200	8812655	2990	2990	2990	2990	0
278	20231128	141100	8812655	2990	2990	2990	2990	0
279	20231128	141000	8812655	2990	2990	2990	2990	0
280	20231128	140900	8812655	2990	2990	2990	2990	0
281	20231128	140800	8812655	2990	2990	2990	2990	0
282	20231128	140700	8812655	2990	2985	2990	2985	2
283	20231128	140600	8806680	2985	2975	2985	2975	6
284	20231128	140500	8788810	2960	2955	2960	2955	6
285	20231128	140400	8771070	2950	2950	2950	2950	0
286	20231128	140300	8771070	2950	2950	2950	2950	0
287	20231128	140200	8771070	2950	2950	2950	2950	0
288	20231128	140100	8771070	2950	2950	2950	2950	0
289	20231128	140000	8771070	2950	2950	2950	2950	300
290	20231128	135900	7886070	2950	2950	2950	2950	0
291	20231128	135800	7886070	2950	2950	2950	2950	185
292	20231128	135700	7340320	2950	2950	2950	2950	50
293	20231128	135600	7192820	2950	2950	2950	2950	30
294	20231128	135500	7104320	2950	2950	2950	2950	0
295	20231128	135400	7104320	2950	2950	2950	2950	0
296	20231128	135300	7104320	2950	2950	2950	2950	0
297	20231128	135200	7104320	2950	2950	2950	2950	0
298	20231128	135100	7104320	2950	2950	2950	2950	0
299	20231128	135000	7104320	2950	2950	2950	2950	0
300	20231128	134900	7104320	2950	2950	2950	2950	0
301	20231128	134800	7104320	2950	2950	2950	2950	0
302	20231128	134700	7104320	2950	2950	2950	2950	34
303	20231128	134600	7004020	2950	2950	2950	2950	0
304	20231128	134500	7004020	2950	2950	2950	2950	0
305	20231128	134400	7004020	2950	2950	2950	2950	0
306	20231128	134300	7004020	2950	2950	2950	2950	0
307	20231128	134200	7004020	2950	2950	2950	2950	0
308	20231128	134100	7004020	2950	2945	2950	2945	40
309	20231128	134000	6886215	2930	2930	2930	2930	0
310	20231128	133900	6886215	2930	2930	2930	2930	0
311	20231128	133800	6886215	2930	2930	2930	2930	0
312	20231128	133700	6886215	2930	2930	2930	2930	0
313	20231128	133600	6886215	2930	2930	2930	2930	0
314	20231128	133500	6886215	2930	2930	2930	2930	0
315	20231128	133400	6886215	2930	2930	2930	2930	0
316	20231128	133300	6886215	2930	2930	2930	2930	0
317	20231128	133200	6886215	2930	2930	2930	2930	0
318	20231128	133100	6886215	2930	2930	2930	2930	0
319	20231128	133000	6886215	2930	2930	2930	2930	0
320	20231128	132900	6886215	2930	2930	2930	2930	0
321	20231128	132800	6886215	2930	2930	2930	2930	0
322	20231128	132700	6886215	2930	2930	2930	2930	0
323	20231128	132600	6886215	2930	2930	2930	2930	0
324	20231128	132500	6886215	2930	2930	2930	2930	0
325	20231128	132400	6886215	2930	2930	2930	2930	0
326	20231128	132300	6886215	2930	2930	2930	2930	0
327	20231128	132200	6886215	2930	2930	2930	2930	0
328	20231128	132100	6886215	2930	2930	2930	2930	0
329	20231128	132000	6886215	2930	2930	2930	2930	0
330	20231128	131900	6886215	2930	2930	2930	2930	0
331	20231128	131800	6886215	2930	2930	2930	2930	0
332	20231128	131700	6886215	2930	2930	2930	2930	0
333	20231128	131600	6886215	2930	2930	2930	2930	0
334	20231128	131500	6886215	2930	2930	2930	2930	0
335	20231128	131400	6886215	2930	2930	2930	2930	0
336	20231128	131300	6886215	2930	2930	2930	2930	30
337	20231128	131200	6798315	2930	2930	2930	2930	20
338	20231128	131100	6739715	2930	2930	2930	2930	0
339	20231128	131000	6739715	2930	2950	2950	2930	1077
340	20231128	130900	3579480	2960	2960	2960	2960	0
341	20231128	130800	3579480	2960	2960	2960	2960	0
342	20231128	130700	3579480	2960	2960	2960	2960	0
343	20231128	130600	3579480	2960	2960	2960	2960	0
344	20231128	130500	3579480	2960	2960	2960	2960	0
345	20231128	130400	3579480	2960	2960	2960	2960	0
346	20231128	130300	3579480	2960	2960	2960	2960	0
347	20231128	130200	3579480	2960	2960	2960	2960	0
348	20231128	130100	3579480	2960	2960	2960	2960	0
349	20231128	130000	3579480	2960	2960	2960	2960	1
350	20231128	125900	3576520	2960	2960	2960	2960	0
351	20231128	125800	3576520	2960	2960	2960	2960	0
352	20231128	125700	3576520	2960	2960	2960	2960	0
353	20231128	125600	3576520	2960	2960	2960	2960	0
354	20231128	125500	3576520	2960	2960	2960	2960	0
355	20231128	125400	3576520	2960	2960	2960	2960	0
356	20231128	125300	3576520	2960	2960	2960	2960	0
357	20231128	125200	3576520	2960	2960	2960	2960	0
358	20231128	125100	3576520	2960	2960	2960	2960	0
359	20231128	125000	3576520	2960	2960	2960	2960	0
360	20231128	124900	3576520	2960	2960	2960	2960	0
361	20231128	124800	3576520	2960	2960	2960	2960	0
362	20231128	124700	3576520	2960	2960	2960	2960	0
363	20231128	124600	3576520	2960	2960	2960	2960	0
364	20231128	124500	3576520	2960	2960	2960	2960	0
365	20231128	124400	3576520	2960	2960	2960	2960	0
366	20231128	124300	3576520	2960	2960	2960	2960	0
367	20231128	124200	3576520	2960	2960	2960	2960	0
368	20231128	124100	3576520	2960	2960	2960	2960	0
369	20231128	124000	3576520	2960	2960	2960	2960	0
370	20231128	123900	3576520	2960	2960	2960	2960	0
371	20231128	123800	3576520	2960	2960	2960	2960	0
372	20231128	123700	3576520	2960	2960	2960	2960	0
373	20231128	123600	3576520	2960	2960	2960	2960	1
374	20231128	123500	3573560	2980	2980	2980	2980	0
375	20231128	123400	3573560	2980	2980	2980	2980	0
376	20231128	123300	3573560	2980	2980	2980	2980	0
377	20231128	123200	3573560	2980	2980	2980	2980	0
378	20231128	123100	3573560	2980	2980	2980	2980	0
379	20231128	123000	3573560	2980	2980	2980	2980	0
380	20231128	122900	3573560	2980	2980	2980	2980	0
381	20231128	122800	3573560	2980	2980	2980	2980	0
382	20231128	122700	3573560	2980	2980	2980	2980	0
383	20231128	122600	3573560	2980	2980	2980	2980	0
384	20231128	122500	3573560	2980	2980	2980	2980	0
385	20231128	122400	3573560	2980	2980	2980	2980	0
386	20231128	122300	3573560	2980	2980	2980	2980	0
387	20231128	122200	3573560	2980	2980	2980	2980	0
388	20231128	122100	3573560	2980	2980	2980	2980	0
389	20231128	122000	3573560	2980	2980	2980	2980	0
390	20231128	121900	3573560	2980	2980	2980	2980	0
391	20231128	121800	3573560	2980	2980	2980	2980	0
392	20231128	121700	3573560	2980	2980	2980	2980	0
393	20231128	121600	3573560	2980	2980	2980	2980	0
394	20231128	121500	3573560	2980	2980	2980	2980	0
395	20231128	121400	3573560	2980	2980	2980	2980	0
396	20231128	121300	3573560	2980	2980	2980	2980	0
397	20231128	121200	3573560	2980	2980	2980	2980	0
398	20231128	121100	3573560	2980	2980	2980	2980	3
399	20231128	121000	3564620	2980	2980	2980	2980	0
400	20231128	120900	3564620	2980	2980	2980	2980	0
401	20231128	120800	3564620	2980	2980	2980	2980	0
402	20231128	120700	3564620	2980	2980	2980	2980	0
403	20231128	120600	3564620	2980	2975	2980	2975	20
404	20231128	120500	3505110	2945	2945	2945	2945	0
405	20231128	120400	3505110	2945	2945	2945	2945	0
406	20231128	120300	3505110	2945	2945	2945	2945	0
407	20231128	120200	3505110	2945	2945	2945	2945	0
408	20231128	120100	3505110	2945	2945	2945	2945	0
409	20231128	120000	3505110	2945	2945	2945	2945	0
410	20231128	115900	3505110	2945	2945	2945	2945	0
411	20231128	115800	3505110	2945	2945	2945	2945	0
412	20231128	115700	3505110	2945	2945	2945	2945	0
413	20231128	115600	3505110	2945	2945	2945	2945	0
414	20231128	115500	3505110	2945	2945	2945	2945	0
415	20231128	115400	3505110	2945	2945	2945	2945	17
416	20231128	115300	3455045	2950	2950	2950	2950	0
417	20231128	115200	3455045	2950	2950	2950	2950	0
418	20231128	115100	3455045	2950	2950	2950	2950	0
419	20231128	115000	3455045	2950	2960	2960	2950	255
420	20231128	114900	2702725	2960	2960	2960	2960	1
421	20231128	114800	2699765	2990	2990	2990	2990	0
422	20231128	114700	2699765	2990	2960	2990	2960	2
423	20231128	114600	2693815	2965	2970	2970	2965	386
424	20231128	114500	1548280	2970	2970	2970	2970	0
425	20231128	114400	1548280	2970	2970	2970	2970	0
426	20231128	114300	1548280	2970	2970	2970	2970	0
427	20231128	114200	1548280	2970	2970	2970	2970	0
428	20231128	114100	1548280	2970	2970	2970	2970	0
429	20231128	114000	1548280	2970	2970	2970	2970	0
430	20231128	113900	1548280	2970	2970	2970	2970	0
431	20231128	113800	1548280	2970	2970	2970	2970	0
432	20231128	113700	1548280	2970	2970	2970	2970	0
433	20231128	113600	1548280	2970	2970	2970	2970	0
434	20231128	113500	1548280	2970	2970	2970	2970	0
435	20231128	113400	1548280	2970	2970	2970	2970	0
436	20231128	113300	1548280	2970	2970	2970	2970	0
437	20231128	113200	1548280	2970	2970	2970	2970	0
438	20231128	113100	1548280	2970	2970	2970	2970	0
439	20231128	113000	1548280	2970	2970	2970	2970	0
440	20231128	112900	1548280	2970	2970	2970	2970	0
441	20231128	112800	1548280	2970	2970	2970	2970	0
442	20231128	112700	1548280	2970	2970	2970	2970	0
443	20231128	112600	1548280	2970	2970	2970	2970	0
444	20231128	112500	1548280	2970	2970	2970	2970	0
445	20231128	112400	1548280	2970	2970	2970	2970	0
446	20231128	112300	1548280	2970	2970	2970	2970	0
447	20231128	112200	1548280	2970	2970	2970	2970	0
448	20231128	112100	1548280	2970	2970	2970	2970	0
449	20231128	112000	1548280	2970	2970	2970	2970	0
450	20231128	111900	1548280	2970	2970	2970	2970	0
451	20231128	111800	1548280	2970	2970	2970	2970	0
452	20231128	111700	1548280	2970	2970	2970	2970	0
453	20231128	111600	1548280	2970	2970	2970	2970	0
454	20231128	111500	1548280	2970	2970	2970	2970	0
455	20231128	111400	1548280	2970	2970	2970	2970	1
456	20231128	111300	1545310	2970	2970	2970	2970	0
457	20231128	111200	1545310	2970	2970	2970	2970	0
458	20231128	111100	1545310	2970	2970	2970	2970	0
459	20231128	111000	1545310	2970	2970	2970	2970	0
460	20231128	110900	1545310	2970	2970	2970	2970	0
461	20231128	110800	1545310	2970	2970	2970	2970	0
462	20231128	110700	1545310	2970	2970	2970	2970	0
463	20231128	110600	1545310	2970	2970	2970	2970	0
464	20231128	110500	1545310	2970	2970	2970	2970	0
465	20231128	110400	1545310	2970	2970	2970	2970	0
466	20231128	110300	1545310	2970	2970	2970	2970	0
467	20231128	110200	1545310	2970	2970	2970	2970	0
468	20231128	110100	1545310	2970	2970	2970	2970	0
469	20231128	110000	1545310	2970	2970	2970	2970	0
470	20231128	105900	1545310	2970	2970	2970	2970	0
471	20231128	105800	1545310	2970	2970	2970	2970	0
472	20231128	105700	1545310	2970	2970	2970	2970	0
473	20231128	105600	1545310	2970	2970	2970	2970	0
474	20231128	105500	1545310	2970	2970	2970	2970	0
475	20231128	105400	1545310	2970	2970	2970	2970	0
476	20231128	105300	1545310	2970	2970	2970	2970	0
477	20231128	105200	1545310	2970	2970	2970	2970	0
478	20231128	105100	1545310	2970	2970	2970	2970	0
479	20231128	105000	1545310	2970	2970	2970	2970	0
480	20231128	104900	1545310	2970	2970	2970	2970	0
481	20231128	104800	1545310	2970	2970	2970	2970	0
482	20231128	104700	1545310	2970	2970	2970	2970	0
483	20231128	104600	1545310	2970	2970	2970	2970	150
484	20231128	104500	1099810	2995	2995	2995	2995	0
485	20231128	104400	1099810	2995	2995	2995	2995	0
486	20231128	104300	1099810	2995	2995	2995	2995	0
487	20231128	104200	1099810	2995	2995	2995	2995	0
488	20231128	104100	1099810	2995	2995	2995	2995	0
489	20231128	104000	1099810	2995	2995	2995	2995	0
490	20231128	103900	1099810	2995	2995	2995	2995	0
491	20231128	103800	1099810	2995	2995	2995	2995	0
492	20231128	103700	1099810	2995	2995	2995	2995	2
493	20231128	103600	1093820	2990	2990	2990	2990	0
494	20231128	103500	1093820	2990	2990	2990	2990	0
495	20231128	103400	1093820	2990	2990	2990	2990	0
496	20231128	103300	1093820	2990	2990	2990	2990	0
497	20231128	103200	1093820	2990	2990	2990	2990	0
498	20231128	103100	1093820	2990	2990	2990	2990	0
499	20231128	103000	1093820	2990	2990	2990	2990	0
500	20231128	102900	1093820	2990	2990	2990	2990	0
501	20231128	102800	1093820	2990	2990	2990	2990	0
502	20231128	102700	1093820	2990	2990	2990	2990	0
503	20231128	102600	1093820	2990	2990	2990	2990	0
504	20231128	102500	1093820	2990	2990	2990	2990	0
505	20231128	102400	1093820	2990	2990	2990	2990	0
506	20231128	102300	1093820	2990	2990	2990	2990	0
507	20231128	102200	1093820	2990	2990	2990	2990	0
508	20231128	102100	1093820	2990	2990	2990	2990	0
509	20231128	102000	1093820	2990	2990	2990	2990	0
510	20231128	101900	1093820	2990	2990	2990	2990	0
511	20231128	101800	1093820	2990	2990	2990	2990	0
512	20231128	101700	1093820	2990	2990	2990	2990	0
513	20231128	101600	1093820	2990	2990	2990	2990	9
514	20231128	101500	1066910	2990	2990	2990	2990	0
515	20231128	101400	1066910	2990	2990	2990	2990	0
516	20231128	101300	1066910	2990	2990	2990	2990	0
517	20231128	101200	1066910	2990	2990	2990	2990	0
518	20231128	101100	1066910	2990	2990	2990	2990	0
519	20231128	101000	1066910	2990	2990	2990	2990	1
520	20231128	100900	1063920	2990	2990	2990	2990	0
521	20231128	100800	1063920	2990	2990	2990	2990	0
522	20231128	100700	1063920	2990	2990	2990	2990	0
523	20231128	100600	1063920	2990	2990	2990	2990	0
524	20231128	100500	1063920	2990	2990	2990	2990	0
525	20231128	100400	1063920	2990	2990	2990	2990	0
526	20231128	100300	1063920	2990	2990	2990	2990	0
527	20231128	100200	1063920	2990	2990	2990	2990	0
528	20231128	100100	1063920	2990	2990	2990	2990	0
529	20231128	100000	1063920	2990	2990	2990	2990	1
530	20231128	095900	1060930	2990	2990	2990	2990	18
531	20231128	095800	1007110	2965	2965	2965	2965	0
532	20231128	095700	1007110	2965	2965	2965	2965	0
533	20231128	095600	1007110	2965	2965	2965	2965	0
534	20231128	095500	1007110	2965	2970	2970	2965	325
535	20231128	095400	41865	3005	3005	3005	3005	0
536	20231128	095300	41865	3005	3005	3005	3005	0
537	20231128	095200	41865	3005	3005	3005	3005	0
538	20231128	095100	41865	3005	3005	3005	3005	0
539	20231128	095000	41865	3005	3005	3005	3005	0
540	20231128	094900	41865	3005	3005	3005	3005	0
541	20231128	094800	41865	3005	3005	3005	3005	0
542	20231128	094700	41865	3005	3005	3005	3005	0
543	20231128	094600	41865	3005	3005	3005	3005	0
544	20231128	094500	41865	3005	3005	3005	3005	0
545	20231128	094400	41865	3005	3005	3005	3005	0
546	20231128	094300	41865	3005	3005	3005	3005	0
547	20231128	094200	41865	3005	3005	3005	3005	0
548	20231128	094100	41865	3005	3005	3005	3005	0
549	20231128	094000	41865	3005	3005	3005	3005	0
550	20231128	093900	41865	3005	3005	3005	3005	0
551	20231128	093800	41865	3005	3005	3005	3005	0
552	20231128	093700	41865	3005	2995	3005	2995	3
553	20231128	093600	32870	2995	2995	2995	2995	0
554	20231128	093500	32870	2995	2995	2995	2995	0
555	20231128	093400	32870	2995	2995	2995	2995	0
556	20231128	093300	32870	2995	2995	2995	2995	0
557	20231128	093200	32870	2995	2995	2995	2995	3
558	20231128	093100	23885	2985	2985	2985	2985	0
559	20231128	093000	23885	2985	2985	2985	2985	0
560	20231128	092900	23885	2985	2985	2985	2985	0
561	20231128	092800	23885	2985	2985	2985	2985	0
562	20231128	092700	23885	2985	2985	2985	2985	0
563	20231128	092600	23885	2985	2985	2985	2985	0
564	20231128	092500	23885	2985	2985	2985	2985	0
565	20231128	092400	23885	2985	2985	2985	2985	0
566	20231128	092300	23885	2985	2985	2985	2985	0
567	20231128	092200	23885	2985	2985	2985	2985	0
568	20231128	092100	23885	2985	2985	2985	2985	0
569	20231128	092000	23885	2985	2985	2985	2985	1
570	20231128	091900	20900	2985	2985	2985	2985	0
571	20231128	091800	20900	2985	2985	2985	2985	0
572	20231128	091700	20900	2985	2985	2985	2985	0
573	20231128	091600	20900	2985	2985	2985	2985	0
574	20231128	091500	20900	2985	2985	2985	2985	0
575	20231128	091400	20900	2985	2985	2985	2985	0
576	20231128	091300	20900	2985	2985	2985	2985	0
577	20231128	091200	20900	2985	2985	2985	2985	0
578	20231128	091100	20900	2985	2985	2985	2985	1
579	20231128	091000	17915	2985	2985	2985	2985	0
580	20231128	090900	17915	2985	2985	2985	2985	0
581	20231128	090800	17915	2985	2990	2990	2985	2
582	20231128	090700	11940	2985	2985	2985	2985	0
583	20231128	090600	11940	2985	2985	2985	2985	0
584	20231128	090500	11940	2985	2985	2985	2985	0
585	20231128	090400	11940	2985	2985	2985	2985	0
586	20231128	090300	11940	2985	2985	2985	2985	0
587	20231128	090200	11940	2985	2985	2985	2985	0
588	20231128	090100	11940	2985	2985	2985	2985	4
589	20231128	090000	0	2985	2985	2985	2985	0