KissMeData/006570/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184700	6337725	2925	2925	2925	2925	449
3	20231129	184600	6337725	2925	2925	2925	2925	0
4	20231129	184500	6337725	2925	2925	2925	2925	0
5	20231129	184400	6337725	2925	2925	2925	2925	0
6	20231129	184300	6337725	2925	2925	2925	2925	0
7	20231129	184200	6337725	2925	2925	2925	2925	0
8	20231129	184100	6337725	2925	2925	2925	2925	0
9	20231129	184000	6337725	2925	2925	2925	2925	0
10	20231129	183900	6337725	2925	2925	2925	2925	0
11	20231129	183800	6337725	2925	2925	2925	2925	0
12	20231129	183700	6337725	2925	2925	2925	2925	0
13	20231129	183600	6337725	2925	2925	2925	2925	0
14	20231129	183500	6337725	2925	2925	2925	2925	0
15	20231129	183400	6337725	2925	2925	2925	2925	0
16	20231129	183300	6337725	2925	2925	2925	2925	0
17	20231129	183200	6337725	2925	2925	2925	2925	0
18	20231129	183100	6337725	2925	2925	2925	2925	0
19	20231129	183000	6337725	2925	2925	2925	2925	0
20	20231129	182900	6337725	2925	2925	2925	2925	0
21	20231129	182800	6337725	2925	2925	2925	2925	0
22	20231129	182700	6337725	2925	2925	2925	2925	0
23	20231129	182600	6337725	2925	2925	2925	2925	0
24	20231129	182500	6337725	2925	2925	2925	2925	0
25	20231129	182400	6337725	2925	2925	2925	2925	0
26	20231129	182300	6337725	2925	2925	2925	2925	0
27	20231129	182200	6337725	2925	2925	2925	2925	0
28	20231129	182100	6337725	2925	2925	2925	2925	0
29	20231129	182000	6337725	2925	2925	2925	2925	0
30	20231129	181900	6337725	2925	2925	2925	2925	0
31	20231129	181800	6337725	2925	2925	2925	2925	0
32	20231129	181700	6337725	2925	2925	2925	2925	449
33	20231129	181600	6337725	2925	2925	2925	2925	0
34	20231129	181500	6337725	2925	2925	2925	2925	0
35	20231129	181400	6337725	2925	2925	2925	2925	0
36	20231129	181300	6337725	2925	2925	2925	2925	0
37	20231129	181200	6337725	2925	2925	2925	2925	0
38	20231129	181100	6337725	2925	2925	2925	2925	0
39	20231129	181000	6337725	2925	2925	2925	2925	0
40	20231129	180900	6337725	2925	2925	2925	2925	0
41	20231129	180800	6337725	2925	2925	2925	2925	0
42	20231129	180700	6337725	2925	2925	2925	2925	0
43	20231129	180600	6337725	2925	2925	2925	2925	0
44	20231129	180500	6337725	2925	2925	2925	2925	0
45	20231129	180400	6337725	2925	2925	2925	2925	0
46	20231129	180300	6337725	2925	2925	2925	2925	0
47	20231129	180200	6337725	2925	2925	2925	2925	0
48	20231129	180100	6337725	2925	2925	2925	2925	0
49	20231129	180000	6337725	2925	2925	2925	2925	0
50	20231129	175900	6337725	2925	2925	2925	2925	0
51	20231129	175800	6337725	2925	2925	2925	2925	0
52	20231129	175700	6337725	2925	2925	2925	2925	0
53	20231129	175600	6337725	2925	2925	2925	2925	0
54	20231129	175500	6337725	2925	2925	2925	2925	0
55	20231129	175400	6337725	2925	2925	2925	2925	0
56	20231129	175300	6337725	2925	2925	2925	2925	0
57	20231129	175200	6337725	2925	2925	2925	2925	0
58	20231129	175100	6337725	2925	2925	2925	2925	0
59	20231129	175000	6337725	2925	2925	2925	2925	0
60	20231129	174900	6337725	2925	2925	2925	2925	0
61	20231129	174800	6337725	2925	2925	2925	2925	0
62	20231129	174700	6337725	2925	2925	2925	2925	449
63	20231129	174600	6337725	2925	2925	2925	2925	0
64	20231129	174500	6337725	2925	2925	2925	2925	0
65	20231129	174400	6337725	2925	2925	2925	2925	0
66	20231129	174300	6337725	2925	2925	2925	2925	0
67	20231129	174200	6337725	2925	2925	2925	2925	0
68	20231129	174100	6337725	2925	2925	2925	2925	0
69	20231129	174000	6337725	2925	2925	2925	2925	0
70	20231129	173900	6337725	2925	2925	2925	2925	0
71	20231129	173800	6337725	2925	2925	2925	2925	0
72	20231129	173700	6337725	2925	2925	2925	2925	0
73	20231129	173600	6337725	2925	2925	2925	2925	0
74	20231129	173500	6337725	2925	2925	2925	2925	0
75	20231129	173400	6337725	2925	2925	2925	2925	0
76	20231129	173300	6337725	2925	2925	2925	2925	0
77	20231129	173200	6337725	2925	2925	2925	2925	0
78	20231129	173100	6337725	2925	2925	2925	2925	0
79	20231129	173000	6337725	2925	2925	2925	2925	0
80	20231129	172900	6337725	2925	2925	2925	2925	0
81	20231129	172800	6337725	2925	2925	2925	2925	0
82	20231129	172700	6337725	2925	2925	2925	2925	0
83	20231129	172600	6337725	2925	2925	2925	2925	0
84	20231129	172500	6337725	2925	2925	2925	2925	0
85	20231129	172400	6337725	2925	2925	2925	2925	0
86	20231129	172300	6337725	2925	2925	2925	2925	0
87	20231129	172200	6337725	2925	2925	2925	2925	0
88	20231129	172100	6337725	2925	2925	2925	2925	0
89	20231129	172000	6337725	2925	2925	2925	2925	0
90	20231129	171900	6337725	2925	2925	2925	2925	0
91	20231129	171800	6337725	2925	2925	2925	2925	0
92	20231129	171700	6337725	2925	2925	2925	2925	449
93	20231129	171600	6337725	2925	2925	2925	2925	0
94	20231129	171500	6337725	2925	2925	2925	2925	0
95	20231129	171400	6337725	2925	2925	2925	2925	0
96	20231129	171300	6337725	2925	2925	2925	2925	0
97	20231129	171200	6337725	2925	2925	2925	2925	0
98	20231129	171100	6337725	2925	2925	2925	2925	0
99	20231129	171000	6337725	2925	2925	2925	2925	0
100	20231129	170900	6337725	2925	2925	2925	2925	0
101	20231129	170800	6337725	2925	2925	2925	2925	0
102	20231129	170700	6337725	2925	2925	2925	2925	0
103	20231129	170600	6337725	2925	2925	2925	2925	0
104	20231129	170500	6337725	2925	2925	2925	2925	0
105	20231129	170400	6337725	2925	2925	2925	2925	0
106	20231129	170300	6337725	2925	2925	2925	2925	0
107	20231129	170200	6337725	2925	2925	2925	2925	0
108	20231129	170100	6337725	2925	2925	2925	2925	0
109	20231129	170000	6337725	2925	2925	2925	2925	0
110	20231129	165900	6337725	2925	2925	2925	2925	0
111	20231129	165800	6337725	2925	2925	2925	2925	0
112	20231129	165700	6337725	2925	2925	2925	2925	0
113	20231129	165600	6337725	2925	2925	2925	2925	0
114	20231129	165500	6337725	2925	2925	2925	2925	0
115	20231129	165400	6337725	2925	2925	2925	2925	0
116	20231129	165300	6337725	2925	2925	2925	2925	0
117	20231129	165200	6337725	2925	2925	2925	2925	0
118	20231129	165100	6337725	2925	2925	2925	2925	0
119	20231129	165000	6337725	2925	2925	2925	2925	0
120	20231129	164900	6337725	2925	2925	2925	2925	0
121	20231129	164800	6337725	2925	2925	2925	2925	0
122	20231129	164700	6337725	2925	2925	2925	2925	449
123	20231129	164600	6337725	2925	2925	2925	2925	0
124	20231129	164500	6337725	2925	2925	2925	2925	0
125	20231129	164400	6337725	2925	2925	2925	2925	0
126	20231129	164300	6337725	2925	2925	2925	2925	0
127	20231129	164200	6337725	2925	2925	2925	2925	0
128	20231129	164100	6337725	2925	2925	2925	2925	0
129	20231129	164000	6337725	2925	2925	2925	2925	0
130	20231129	163900	6337725	2925	2925	2925	2925	0
131	20231129	163800	6337725	2925	2925	2925	2925	0
132	20231129	163700	6337725	2925	2925	2925	2925	0
133	20231129	163600	6337725	2925	2925	2925	2925	0
134	20231129	163500	6337725	2925	2925	2925	2925	0
135	20231129	163400	6337725	2925	2925	2925	2925	0
136	20231129	163300	6337725	2925	2925	2925	2925	0
137	20231129	163200	6337725	2925	2925	2925	2925	0
138	20231129	163100	6337725	2925	2925	2925	2925	0
139	20231129	163000	6337725	2925	2925	2925	2925	0
140	20231129	162900	6337725	2925	2925	2925	2925	0
141	20231129	162800	6337725	2925	2925	2925	2925	0
142	20231129	162700	6337725	2925	2925	2925	2925	0
143	20231129	162600	6337725	2925	2925	2925	2925	0
144	20231129	162500	6337725	2925	2925	2925	2925	0
145	20231129	162400	6337725	2925	2925	2925	2925	0
146	20231129	162300	6337725	2925	2925	2925	2925	0
147	20231129	162200	6337725	2925	2925	2925	2925	0
148	20231129	162100	6337725	2925	2925	2925	2925	0
149	20231129	162000	6337725	2925	2925	2925	2925	0
150	20231129	161900	6337725	2925	2925	2925	2925	0
151	20231129	161800	6337725	2925	2925	2925	2925	0
152	20231129	161700	6337725	2925	2925	2925	2925	449
153	20231129	161600	6337725	2925	2925	2925	2925	0
154	20231129	161500	6337725	2925	2925	2925	2925	0
155	20231129	161400	6337725	2925	2925	2925	2925	0
156	20231129	161300	6337725	2925	2925	2925	2925	0
157	20231129	161200	6337725	2925	2925	2925	2925	0
158	20231129	161100	6337725	2925	2925	2925	2925	0
159	20231129	161000	6337725	2925	2925	2925	2925	0
160	20231129	160900	6337725	2925	2925	2925	2925	0
161	20231129	160800	6337725	2925	2925	2925	2925	0
162	20231129	160700	6337725	2925	2925	2925	2925	0
163	20231129	160600	6337725	2925	2925	2925	2925	0
164	20231129	160500	6337725	2925	2925	2925	2925	0
165	20231129	160400	6337725	2925	2925	2925	2925	0
166	20231129	160300	6337725	2925	2925	2925	2925	0
167	20231129	160200	6337725	2925	2925	2925	2925	0
168	20231129	160100	6337725	2925	2925	2925	2925	0
169	20231129	160000	6337725	2925	2925	2925	2925	0
170	20231129	155900	6337725	2925	2925	2925	2925	0
171	20231129	155800	6337725	2925	2925	2925	2925	0
172	20231129	155700	6337725	2925	2925	2925	2925	0
173	20231129	155600	6337725	2925	2925	2925	2925	0
174	20231129	155500	6337725	2925	2925	2925	2925	0
175	20231129	155400	6337725	2925	2925	2925	2925	0
176	20231129	155300	6337725	2925	2925	2925	2925	0
177	20231129	155200	6337725	2925	2925	2925	2925	0
178	20231129	155100	6337725	2925	2925	2925	2925	0
179	20231129	155000	6337725	2925	2925	2925	2925	0
180	20231129	154900	6337725	2925	2925	2925	2925	0
181	20231129	154800	6337725	2925	2925	2925	2925	0
182	20231129	154700	6337725	2925	2925	2925	2925	449
183	20231129	154600	6337725	2925	2925	2925	2925	0
184	20231129	154500	6337725	2925	2925	2925	2925	0
185	20231129	154400	6337725	2925	2925	2925	2925	0
186	20231129	154300	6337725	2925	2925	2925	2925	0
187	20231129	154200	6337725	2925	2925	2925	2925	0
188	20231129	154100	6337725	2925	2925	2925	2925	0
189	20231129	154000	6337725	2925	2925	2925	2925	0
190	20231129	153900	6337725	2925	2925	2925	2925	0
191	20231129	153800	6337725	2925	2925	2925	2925	0
192	20231129	153700	6337725	2925	2925	2925	2925	0
193	20231129	153600	6337725	2925	2925	2925	2925	0
194	20231129	153500	6337725	2925	2925	2925	2925	0
195	20231129	153400	6337725	2925	2925	2925	2925	0
196	20231129	153300	6337725	2925	2925	2925	2925	0
197	20231129	153200	6337725	2925	2925	2925	2925	0
198	20231129	153100	6337725	2925	2925	2925	2925	0
199	20231129	153000	6337725	2925	2925	2925	2925	449
200	20231129	152900	5024400	2945	2945	2945	2945	0
201	20231129	152800	5024400	2945	2945	2945	2945	0
202	20231129	152700	5024400	2945	2945	2945	2945	0
203	20231129	152600	5024400	2945	2945	2945	2945	0
204	20231129	152500	5024400	2945	2945	2945	2945	0
205	20231129	152400	5024400	2945	2945	2945	2945	0
206	20231129	152300	5024400	2945	2945	2945	2945	0
207	20231129	152200	5024400	2945	2945	2945	2945	0
208	20231129	152100	5024400	2945	2945	2945	2945	0
209	20231129	152000	5024400	2945	2945	2945	2945	0
210	20231129	151900	5024400	2945	2945	2945	2945	0
211	20231129	151800	5024400	2945	2945	2945	2945	0
212	20231129	151700	5024400	2945	2945	2945	2945	0
213	20231129	151600	5024400	2945	2945	2945	2945	0
214	20231129	151500	5024400	2945	2945	2945	2945	0
215	20231129	151400	5024400	2945	2945	2945	2945	0
216	20231129	151300	5024400	2945	2945	2945	2945	32
217	20231129	151200	4930160	2945	2945	2945	2945	0
218	20231129	151100	4930160	2945	2945	2945	2945	24
219	20231129	151000	4859480	2945	2945	2945	2945	0
220	20231129	150900	4859480	2945	2945	2945	2945	0
221	20231129	150800	4859480	2945	2945	2945	2945	0
222	20231129	150700	4859480	2945	2945	2945	2945	2
223	20231129	150600	4853590	2935	2935	2935	2935	0
224	20231129	150500	4853590	2935	2935	2935	2935	0
225	20231129	150400	4853590	2935	2935	2935	2935	0
226	20231129	150300	4853590	2935	2935	2935	2935	0
227	20231129	150200	4853590	2935	2935	2935	2935	0
228	20231129	150100	4853590	2935	2935	2935	2935	0
229	20231129	150000	4853590	2935	2935	2935	2935	0
230	20231129	145900	4853590	2935	2935	2935	2935	0
231	20231129	145800	4853590	2935	2935	2935	2935	3
232	20231129	145700	4844785	2945	2945	2945	2945	0
233	20231129	145600	4844785	2945	2945	2945	2945	0
234	20231129	145500	4844785	2945	2945	2945	2945	0
235	20231129	145400	4844785	2945	2945	2945	2945	10
236	20231129	145300	4815335	2935	2935	2935	2935	0
237	20231129	145200	4815335	2935	2935	2935	2935	0
238	20231129	145100	4815335	2935	2935	2935	2935	0
239	20231129	145000	4815335	2935	2935	2935	2935	0
240	20231129	144900	4815335	2935	2935	2935	2935	0
241	20231129	144800	4815335	2935	2935	2935	2935	0
242	20231129	144700	4815335	2935	2935	2935	2935	0
243	20231129	144600	4815335	2935	2935	2935	2935	0
244	20231129	144500	4815335	2935	2935	2935	2935	0
245	20231129	144400	4815335	2935	2935	2935	2935	0
246	20231129	144300	4815335	2935	2935	2935	2935	0
247	20231129	144200	4815335	2935	2935	2935	2935	0
248	20231129	144100	4815335	2935	2935	2935	2935	0
249	20231129	144000	4815335	2935	2935	2935	2935	0
250	20231129	143900	4815335	2935	2935	2935	2935	0
251	20231129	143800	4815335	2935	2935	2935	2935	0
252	20231129	143700	4815335	2935	2935	2935	2935	5
253	20231129	143600	4800660	2945	2945	2945	2945	0
254	20231129	143500	4800660	2945	2945	2945	2945	0
255	20231129	143400	4800660	2945	2945	2945	2945	0
256	20231129	143300	4800660	2945	2945	2945	2945	0
257	20231129	143200	4800660	2945	2945	2945	2945	0
258	20231129	143100	4800660	2945	2945	2945	2945	0
259	20231129	143000	4800660	2945	2945	2945	2945	0
260	20231129	142900	4800660	2945	2945	2945	2945	0
261	20231129	142800	4800660	2945	2945	2945	2945	0
262	20231129	142700	4800660	2945	2945	2945	2945	0
263	20231129	142600	4800660	2945	2945	2945	2945	0
264	20231129	142500	4800660	2945	2945	2945	2945	0
265	20231129	142400	4800660	2945	2945	2945	2945	0
266	20231129	142300	4800660	2945	2945	2945	2945	0
267	20231129	142200	4800660	2945	2945	2945	2945	0
268	20231129	142100	4800660	2945	2945	2945	2945	0
269	20231129	142000	4800660	2945	2945	2945	2945	0
270	20231129	141900	4800660	2945	2945	2945	2945	0
271	20231129	141800	4800660	2945	2945	2945	2945	0
272	20231129	141700	4800660	2945	2945	2945	2945	0
273	20231129	141600	4800660	2945	2945	2945	2945	0
274	20231129	141500	4800660	2945	2945	2945	2945	4
275	20231129	141400	4788880	2925	2925	2925	2925	0
276	20231129	141300	4788880	2925	2925	2925	2925	0
277	20231129	141200	4788880	2925	2925	2925	2925	0
278	20231129	141100	4788880	2925	2925	2925	2925	0
279	20231129	141000	4788880	2925	2925	2925	2925	0
280	20231129	140900	4788880	2925	2925	2925	2925	0
281	20231129	140800	4788880	2925	2925	2925	2925	0
282	20231129	140700	4788880	2925	2925	2925	2925	0
283	20231129	140600	4788880	2925	2925	2925	2925	0
284	20231129	140500	4788880	2925	2925	2925	2925	0
285	20231129	140400	4788880	2925	2925	2925	2925	0
286	20231129	140300	4788880	2925	2925	2925	2925	0
287	20231129	140200	4788880	2925	2925	2925	2925	0
288	20231129	140100	4788880	2925	2925	2925	2925	0
289	20231129	140000	4788880	2925	2925	2925	2925	0
290	20231129	135900	4788880	2925	2925	2925	2925	0
291	20231129	135800	4788880	2925	2925	2925	2925	0
292	20231129	135700	4788880	2925	2925	2925	2925	0
293	20231129	135600	4788880	2925	2925	2925	2925	0
294	20231129	135500	4788880	2925	2925	2925	2925	0
295	20231129	135400	4788880	2925	2925	2925	2925	0
296	20231129	135300	4788880	2925	2925	2925	2925	0
297	20231129	135200	4788880	2925	2925	2925	2925	0
298	20231129	135100	4788880	2925	2925	2925	2925	0
299	20231129	135000	4788880	2925	2925	2925	2925	0
300	20231129	134900	4788880	2925	2925	2925	2925	0
301	20231129	134800	4788880	2925	2925	2925	2925	0
302	20231129	134700	4788880	2925	2925	2925	2925	0
303	20231129	134600	4788880	2925	2925	2925	2925	0
304	20231129	134500	4788880	2925	2925	2925	2925	1
305	20231129	134400	4785955	2925	2925	2925	2925	0
306	20231129	134300	4785955	2925	2925	2925	2925	0
307	20231129	134200	4785955	2925	2925	2925	2925	0
308	20231129	134100	4785955	2925	2925	2925	2925	0
309	20231129	134000	4785955	2925	2925	2925	2925	0
310	20231129	133900	4785955	2925	2925	2925	2925	0
311	20231129	133800	4785955	2925	2925	2925	2925	0
312	20231129	133700	4785955	2925	2925	2925	2925	0
313	20231129	133600	4785955	2925	2925	2925	2925	0
314	20231129	133500	4785955	2925	2925	2925	2925	0
315	20231129	133400	4785955	2925	2925	2925	2925	0
316	20231129	133300	4785955	2925	2925	2925	2925	0
317	20231129	133200	4785955	2925	2925	2925	2925	0
318	20231129	133100	4785955	2925	2925	2925	2925	0
319	20231129	133000	4785955	2925	2925	2925	2925	1
320	20231129	132900	4783030	2925	2925	2925	2925	0
321	20231129	132800	4783030	2925	2925	2925	2925	0
322	20231129	132700	4783030	2925	2925	2925	2925	0
323	20231129	132600	4783030	2925	2925	2925	2925	0
324	20231129	132500	4783030	2925	2925	2925	2925	0
325	20231129	132400	4783030	2925	2925	2925	2925	0
326	20231129	132300	4783030	2925	2925	2925	2925	0
327	20231129	132200	4783030	2925	2925	2925	2925	0
328	20231129	132100	4783030	2925	2925	2925	2925	0
329	20231129	132000	4783030	2925	2925	2925	2925	0
330	20231129	131900	4783030	2925	2925	2925	2925	0
331	20231129	131800	4783030	2925	2925	2925	2925	0
332	20231129	131700	4783030	2925	2925	2925	2925	0
333	20231129	131600	4783030	2925	2925	2925	2925	0
334	20231129	131500	4783030	2925	2925	2925	2925	0
335	20231129	131400	4783030	2925	2925	2925	2925	0
336	20231129	131300	4783030	2925	2925	2925	2925	0
337	20231129	131200	4783030	2925	2925	2925	2925	0
338	20231129	131100	4783030	2925	2925	2925	2925	0
339	20231129	131000	4783030	2925	2925	2925	2925	0
340	20231129	130900	4783030	2925	2925	2925	2925	0
341	20231129	130800	4783030	2925	2925	2925	2925	0
342	20231129	130700	4783030	2925	2925	2925	2925	0
343	20231129	130600	4783030	2925	2925	2925	2925	0
344	20231129	130500	4783030	2925	2925	2925	2925	0
345	20231129	130400	4783030	2925	2925	2925	2925	0
346	20231129	130300	4783030	2925	2925	2925	2925	0
347	20231129	130200	4783030	2925	2925	2925	2925	0
348	20231129	130100	4783030	2925	2925	2925	2925	0
349	20231129	130000	4783030	2925	2925	2925	2925	0
350	20231129	125900	4783030	2925	2925	2925	2925	0
351	20231129	125800	4783030	2925	2925	2925	2925	0
352	20231129	125700	4783030	2925	2925	2925	2925	0
353	20231129	125600	4783030	2925	2925	2925	2925	0
354	20231129	125500	4783030	2925	2925	2925	2925	0
355	20231129	125400	4783030	2925	2925	2925	2925	0
356	20231129	125300	4783030	2925	2925	2925	2925	0
357	20231129	125200	4783030	2925	2925	2925	2925	0
358	20231129	125100	4783030	2925	2925	2925	2925	0
359	20231129	125000	4783030	2925	2925	2925	2925	0
360	20231129	124900	4783030	2925	2925	2925	2925	0
361	20231129	124800	4783030	2925	2925	2925	2925	0
362	20231129	124700	4783030	2925	2925	2925	2925	0
363	20231129	124600	4783030	2925	2925	2925	2925	0
364	20231129	124500	4783030	2925	2925	2925	2925	0
365	20231129	124400	4783030	2925	2925	2925	2925	0
366	20231129	124300	4783030	2925	2925	2925	2925	0
367	20231129	124200	4783030	2925	2925	2925	2925	0
368	20231129	124100	4783030	2925	2925	2925	2925	0
369	20231129	124000	4783030	2925	2925	2925	2925	40
370	20231129	123900	4666030	2925	2925	2925	2925	0
371	20231129	123800	4666030	2925	2925	2925	2925	0
372	20231129	123700	4666030	2925	2925	2925	2925	0
373	20231129	123600	4666030	2925	2925	2925	2925	0
374	20231129	123500	4666030	2925	2925	2925	2925	0
375	20231129	123400	4666030	2925	2925	2925	2925	0
376	20231129	123300	4666030	2925	2925	2925	2925	0
377	20231129	123200	4666030	2925	2925	2925	2925	0
378	20231129	123100	4666030	2925	2925	2925	2925	0
379	20231129	123000	4666030	2925	2925	2925	2925	0
380	20231129	122900	4666030	2925	2925	2925	2925	0
381	20231129	122800	4666030	2925	2925	2925	2925	0
382	20231129	122700	4666030	2925	2925	2925	2925	455
383	20231129	122600	3335155	2920	2920	2920	2920	0
384	20231129	122500	3335155	2920	2920	2920	2920	0
385	20231129	122400	3335155	2920	2950	2950	2920	1000
386	20231129	122300	408585	2960	2960	2960	2960	0
387	20231129	122200	408585	2960	2960	2960	2960	0
388	20231129	122100	408585	2960	2960	2960	2960	0
389	20231129	122000	408585	2960	2960	2960	2960	20
390	20231129	121900	349385	2960	2960	2960	2960	0
391	20231129	121800	349385	2960	2960	2960	2960	0
392	20231129	121700	349385	2960	2960	2960	2960	0
393	20231129	121600	349385	2960	2960	2960	2960	0
394	20231129	121500	349385	2960	2960	2960	2960	0
395	20231129	121400	349385	2960	2960	2960	2960	0
396	20231129	121300	349385	2960	2960	2960	2960	0
397	20231129	121200	349385	2960	2960	2960	2960	0
398	20231129	121100	349385	2960	2960	2960	2960	0
399	20231129	121000	349385	2960	2960	2960	2960	0
400	20231129	120900	349385	2960	2960	2960	2960	0
401	20231129	120800	349385	2960	2960	2960	2960	0
402	20231129	120700	349385	2960	2960	2960	2960	0
403	20231129	120600	349385	2960	2960	2960	2960	0
404	20231129	120500	349385	2960	2960	2960	2960	0
405	20231129	120400	349385	2960	2960	2960	2960	0
406	20231129	120300	349385	2960	2960	2960	2960	0
407	20231129	120200	349385	2960	2960	2960	2960	0
408	20231129	120100	349385	2960	2960	2960	2960	0
409	20231129	120000	349385	2960	2960	2960	2960	0
410	20231129	115900	349385	2960	2960	2960	2960	0
411	20231129	115800	349385	2960	2960	2960	2960	0
412	20231129	115700	349385	2960	2960	2960	2960	0
413	20231129	115600	349385	2960	2960	2960	2960	0
414	20231129	115500	349385	2960	2960	2960	2960	0
415	20231129	115400	349385	2960	2960	2960	2960	0
416	20231129	115300	349385	2960	2960	2960	2960	0
417	20231129	115200	349385	2960	2960	2960	2960	0
418	20231129	115100	349385	2960	2960	2960	2960	0
419	20231129	115000	349385	2960	2960	2960	2960	0
420	20231129	114900	349385	2960	2960	2960	2960	1
421	20231129	114800	346425	2955	2955	2955	2955	0
422	20231129	114700	346425	2955	2955	2955	2955	0
423	20231129	114600	346425	2955	2955	2955	2955	0
424	20231129	114500	346425	2955	2955	2955	2955	0
425	20231129	114400	346425	2955	2955	2955	2955	0
426	20231129	114300	346425	2955	2955	2955	2955	0
427	20231129	114200	346425	2955	2970	2970	2955	46
428	20231129	114100	210380	2990	2990	2990	2990	0
429	20231129	114000	210380	2990	2990	2990	2990	0
430	20231129	113900	210380	2990	2990	2990	2990	0
431	20231129	113800	210380	2990	2990	2990	2990	0
432	20231129	113700	210380	2990	2990	2990	2990	0
433	20231129	113600	210380	2990	2990	2990	2990	0
434	20231129	113500	210380	2990	2990	2990	2990	0
435	20231129	113400	210380	2990	2990	2990	2990	0
436	20231129	113300	210380	2990	2990	2990	2990	0
437	20231129	113200	210380	2990	2990	2990	2990	0
438	20231129	113100	210380	2990	2990	2990	2990	0
439	20231129	113000	210380	2990	2990	2990	2990	0
440	20231129	112900	210380	2990	2990	2990	2990	0
441	20231129	112800	210380	2990	2990	2990	2990	0
442	20231129	112700	210380	2990	2990	2990	2990	0
443	20231129	112600	210380	2990	2990	2990	2990	0
444	20231129	112500	210380	2990	2990	2990	2990	0
445	20231129	112400	210380	2990	2990	2990	2990	0
446	20231129	112300	210380	2990	2990	2990	2990	0
447	20231129	112200	210380	2990	2990	2990	2990	0
448	20231129	112100	210380	2990	2990	2990	2990	0
449	20231129	112000	210380	2990	2990	2990	2990	0
450	20231129	111900	210380	2990	2990	2990	2990	0
451	20231129	111800	210380	2990	2990	2990	2990	0
452	20231129	111700	210380	2990	2990	2990	2990	0
453	20231129	111600	210380	2990	2990	2990	2990	0
454	20231129	111500	210380	2990	2990	2990	2990	0
455	20231129	111400	210380	2990	2990	2990	2990	0
456	20231129	111300	210380	2990	2990	2990	2990	0
457	20231129	111200	210380	2990	2990	2990	2990	0
458	20231129	111100	210380	2990	2990	2990	2990	0
459	20231129	111000	210380	2990	2990	2990	2990	0
460	20231129	110900	210380	2990	2970	2990	2970	14
461	20231129	110800	168780	2970	2970	2970	2970	0
462	20231129	110700	168780	2970	2970	2970	2970	0
463	20231129	110600	168780	2970	2970	2970	2970	0
464	20231129	110500	168780	2970	2970	2970	2970	0
465	20231129	110400	168780	2970	2970	2970	2970	0
466	20231129	110300	168780	2970	2970	2970	2970	0
467	20231129	110200	168780	2970	2970	2970	2970	0
468	20231129	110100	168780	2970	2970	2970	2970	0
469	20231129	110000	168780	2970	2970	2970	2970	0
470	20231129	105900	168780	2970	2970	2970	2970	0
471	20231129	105800	168780	2970	2970	2970	2970	0
472	20231129	105700	168780	2970	2970	2970	2970	0
473	20231129	105600	168780	2970	2970	2970	2970	0
474	20231129	105500	168780	2970	2970	2970	2970	0
475	20231129	105400	168780	2970	2970	2970	2970	0
476	20231129	105300	168780	2970	2970	2970	2970	0
477	20231129	105200	168780	2970	2970	2970	2970	0
478	20231129	105100	168780	2970	2970	2970	2970	0
479	20231129	105000	168780	2970	2970	2970	2970	0
480	20231129	104900	168780	2970	2970	2970	2970	0
481	20231129	104800	168780	2970	2970	2970	2970	0
482	20231129	104700	168780	2970	2970	2970	2970	0
483	20231129	104600	168780	2970	2970	2970	2970	0
484	20231129	104500	168780	2970	2970	2970	2970	0
485	20231129	104400	168780	2970	2970	2970	2970	0
486	20231129	104300	168780	2970	2970	2970	2970	0
487	20231129	104200	168780	2970	2970	2970	2970	0
488	20231129	104100	168780	2970	2970	2970	2970	0
489	20231129	104000	168780	2970	2970	2970	2970	0
490	20231129	103900	168780	2970	2970	2970	2970	0
491	20231129	103800	168780	2970	2970	2970	2970	0
492	20231129	103700	168780	2970	2970	2970	2970	0
493	20231129	103600	168780	2970	2970	2970	2970	0
494	20231129	103500	168780	2970	2970	2970	2970	0
495	20231129	103400	168780	2970	2970	2970	2970	0
496	20231129	103300	168780	2970	2970	2970	2970	0
497	20231129	103200	168780	2970	2970	2970	2970	0
498	20231129	103100	168780	2970	2970	2970	2970	0
499	20231129	103000	168780	2970	2970	2970	2970	0
500	20231129	102900	168780	2970	2970	2970	2970	0
501	20231129	102800	168780	2970	2970	2970	2970	0
502	20231129	102700	168780	2970	2970	2970	2970	0
503	20231129	102600	168780	2970	2970	2970	2970	0
504	20231129	102500	168780	2970	2970	2970	2970	0
505	20231129	102400	168780	2970	2970	2970	2970	0
506	20231129	102300	168780	2970	2970	2970	2970	0
507	20231129	102200	168780	2970	2970	2970	2970	0
508	20231129	102100	168780	2970	2970	2970	2970	0
509	20231129	102000	168780	2970	2970	2970	2970	0
510	20231129	101900	168780	2970	2970	2970	2970	0
511	20231129	101800	168780	2970	2970	2970	2970	0
512	20231129	101700	168780	2970	2970	2970	2970	0
513	20231129	101600	168780	2970	2970	2970	2970	0
514	20231129	101500	168780	2970	2970	2970	2970	0
515	20231129	101400	168780	2970	2970	2970	2970	0
516	20231129	101300	168780	2970	2970	2970	2970	0
517	20231129	101200	168780	2970	2970	2970	2970	0
518	20231129	101100	168780	2970	2970	2970	2970	0
519	20231129	101000	168780	2970	2970	2970	2970	0
520	20231129	100900	168780	2970	2970	2970	2970	0
521	20231129	100800	168780	2970	2970	2970	2970	0
522	20231129	100700	168780	2970	2970	2970	2970	1
523	20231129	100600	165810	2960	2960	2960	2960	0
524	20231129	100500	165810	2960	2960	2960	2960	2
525	20231129	100400	159890	2980	2980	2980	2980	0
526	20231129	100300	159890	2980	2980	2980	2980	0
527	20231129	100200	159890	2980	2980	2980	2980	0
528	20231129	100100	159890	2980	2980	2980	2980	0
529	20231129	100000	159890	2980	2980	2980	2980	2
530	20231129	095900	153930	2965	2965	2965	2960	17
531	20231129	095800	103595	2965	2965	2965	2965	0
532	20231129	095700	103595	2965	2965	2965	2965	0
533	20231129	095600	103595	2965	2965	2965	2965	0
534	20231129	095500	103595	2965	2965	2965	2965	0
535	20231129	095400	103595	2965	2965	2965	2965	0
536	20231129	095300	103595	2965	2965	2965	2965	0
537	20231129	095200	103595	2965	2965	2965	2965	0
538	20231129	095100	103595	2965	2965	2965	2965	0
539	20231129	095000	103595	2965	2965	2965	2965	0
540	20231129	094900	103595	2965	2965	2965	2965	0
541	20231129	094800	103595	2965	2965	2965	2965	0
542	20231129	094700	103595	2965	2965	2965	2965	0
543	20231129	094600	103595	2965	2965	2965	2965	0
544	20231129	094500	103595	2965	2965	2965	2965	0
545	20231129	094400	103595	2965	2965	2965	2965	0
546	20231129	094300	103595	2965	2965	2965	2965	0
547	20231129	094200	103595	2965	2965	2965	2965	0
548	20231129	094100	103595	2965	2965	2965	2965	0
549	20231129	094000	103595	2965	2965	2965	2965	0
550	20231129	093900	103595	2965	2965	2965	2965	0
551	20231129	093800	103595	2965	2965	2965	2965	0
552	20231129	093700	103595	2965	2965	2965	2965	0
553	20231129	093600	103595	2965	2965	2965	2965	0
554	20231129	093500	103595	2965	2965	2965	2965	0
555	20231129	093400	103595	2965	2965	2965	2965	0
556	20231129	093300	103595	2965	2965	2965	2965	0
557	20231129	093200	103595	2965	2965	2965	2965	18
558	20231129	093100	50225	3000	3000	3000	3000	0
559	20231129	093000	50225	3000	2995	3000	2995	3
560	20231129	092900	41230	2945	2945	2945	2945	0
561	20231129	092800	41230	2945	2945	2945	2945	0
562	20231129	092700	41230	2945	2945	2945	2945	0
563	20231129	092600	41230	2945	2945	2945	2945	0
564	20231129	092500	41230	2945	2945	2945	2945	0
565	20231129	092400	41230	2945	2945	2945	2945	0
566	20231129	092300	41230	2945	2945	2945	2945	0
567	20231129	092200	41230	2945	2945	2945	2945	0
568	20231129	092100	41230	2945	2945	2945	2945	0
569	20231129	092000	41230	2945	2945	2945	2945	0
570	20231129	091900	41230	2945	2945	2945	2945	0
571	20231129	091800	41230	2945	2945	2945	2945	0
572	20231129	091700	41230	2945	2945	2945	2945	0
573	20231129	091600	41230	2945	2945	2945	2945	13
574	20231129	091500	2945	2945	2945	2945	2945	1
575	20231129	091400	0	2970	2970	2970	2970	0
576	20231129	091300	0	2970	2970	2970	2970	0
577	20231129	091200	0	2970	2970	2970	2970	0
578	20231129	091100	0	2970	2970	2970	2970	0
579	20231129	091000	0	2970	2970	2970	2970	0
580	20231129	090900	0	2970	2970	2970	2970	0
581	20231129	090800	0	2970	2970	2970	2970	0
582	20231129	090700	0	2970	2970	2970	2970	0
583	20231129	090600	0	2970	2970	2970	2970	0
584	20231129	090500	0	2970	2970	2970	2970	0
585	20231129	090400	0	2970	2970	2970	2970	0
586	20231129	090300	0	2970	2970	2970	2970	0
587	20231129	090200	0	2970	2970	2970	2970	0
588	20231129	090100	0	2970	2970	2970	2970	0
589	20231129	090000	0	2970	2970	2970	2970	0