KissMeData/006570/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184700	9610920	2985	2985	2985	2985	306
3	20231201	184600	9610920	2985	2985	2985	2985	0
4	20231201	184500	9610920	2985	2985	2985	2985	0
5	20231201	184400	9610920	2985	2985	2985	2985	0
6	20231201	184300	9610920	2985	2985	2985	2985	0
7	20231201	184200	9610920	2985	2985	2985	2985	0
8	20231201	184100	9610920	2985	2985	2985	2985	0
9	20231201	184000	9610920	2985	2985	2985	2985	0
10	20231201	183900	9610920	2985	2985	2985	2985	0
11	20231201	183800	9610920	2985	2985	2985	2985	0
12	20231201	183700	9610920	2985	2985	2985	2985	0
13	20231201	183600	9610920	2985	2985	2985	2985	0
14	20231201	183500	9610920	2985	2985	2985	2985	0
15	20231201	183400	9610920	2985	2985	2985	2985	0
16	20231201	183300	9610920	2985	2985	2985	2985	0
17	20231201	183200	9610920	2985	2985	2985	2985	0
18	20231201	183100	9610920	2985	2985	2985	2985	0
19	20231201	183000	9610920	2985	2985	2985	2985	0
20	20231201	182900	9610920	2985	2985	2985	2985	0
21	20231201	182800	9610920	2985	2985	2985	2985	0
22	20231201	182700	9610920	2985	2985	2985	2985	0
23	20231201	182600	9610920	2985	2985	2985	2985	0
24	20231201	182500	9610920	2985	2985	2985	2985	0
25	20231201	182400	9610920	2985	2985	2985	2985	0
26	20231201	182300	9610920	2985	2985	2985	2985	0
27	20231201	182200	9610920	2985	2985	2985	2985	0
28	20231201	182100	9610920	2985	2985	2985	2985	0
29	20231201	182000	9610920	2985	2985	2985	2985	0
30	20231201	181900	9610920	2985	2985	2985	2985	0
31	20231201	181800	9610920	2985	2985	2985	2985	0
32	20231201	181700	9610920	2985	2985	2985	2985	306
33	20231201	181600	9610920	2985	2985	2985	2985	0
34	20231201	181500	9610920	2985	2985	2985	2985	0
35	20231201	181400	9610920	2985	2985	2985	2985	0
36	20231201	181300	9610920	2985	2985	2985	2985	0
37	20231201	181200	9610920	2985	2985	2985	2985	0
38	20231201	181100	9610920	2985	2985	2985	2985	0
39	20231201	181000	9610920	2985	2985	2985	2985	0
40	20231201	180900	9610920	2985	2985	2985	2985	0
41	20231201	180800	9610920	2985	2985	2985	2985	0
42	20231201	180700	9610920	2985	2985	2985	2985	0
43	20231201	180600	9610920	2985	2985	2985	2985	0
44	20231201	180500	9610920	2985	2985	2985	2985	0
45	20231201	180400	9610920	2985	2985	2985	2985	0
46	20231201	180300	9610920	2985	2985	2985	2985	0
47	20231201	180200	9610920	2985	2985	2985	2985	0
48	20231201	180100	9610920	2985	2985	2985	2985	0
49	20231201	180000	9610920	2985	2985	2985	2985	0
50	20231201	175900	9610920	2985	2985	2985	2985	0
51	20231201	175800	9610920	2985	2985	2985	2985	0
52	20231201	175700	9610920	2985	2985	2985	2985	0
53	20231201	175600	9610920	2985	2985	2985	2985	0
54	20231201	175500	9610920	2985	2985	2985	2985	0
55	20231201	175400	9610920	2985	2985	2985	2985	0
56	20231201	175300	9610920	2985	2985	2985	2985	0
57	20231201	175200	9610920	2985	2985	2985	2985	0
58	20231201	175100	9610920	2985	2985	2985	2985	0
59	20231201	175000	9610920	2985	2985	2985	2985	0
60	20231201	174900	9610920	2985	2985	2985	2985	0
61	20231201	174800	9610920	2985	2985	2985	2985	0
62	20231201	174700	9610920	2985	2985	2985	2985	306
63	20231201	174600	9610920	2985	2985	2985	2985	0
64	20231201	174500	9610920	2985	2985	2985	2985	0
65	20231201	174400	9610920	2985	2985	2985	2985	0
66	20231201	174300	9610920	2985	2985	2985	2985	0
67	20231201	174200	9610920	2985	2985	2985	2985	0
68	20231201	174100	9610920	2985	2985	2985	2985	0
69	20231201	174000	9610920	2985	2985	2985	2985	0
70	20231201	173900	9610920	2985	2985	2985	2985	0
71	20231201	173800	9610920	2985	2985	2985	2985	0
72	20231201	173700	9610920	2985	2985	2985	2985	0
73	20231201	173600	9610920	2985	2985	2985	2985	0
74	20231201	173500	9610920	2985	2985	2985	2985	0
75	20231201	173400	9610920	2985	2985	2985	2985	0
76	20231201	173300	9610920	2985	2985	2985	2985	0
77	20231201	173200	9610920	2985	2985	2985	2985	0
78	20231201	173100	9610920	2985	2985	2985	2985	0
79	20231201	173000	9610920	2985	2985	2985	2985	0
80	20231201	172900	9610920	2985	2985	2985	2985	0
81	20231201	172800	9610920	2985	2985	2985	2985	0
82	20231201	172700	9610920	2985	2985	2985	2985	0
83	20231201	172600	9610920	2985	2985	2985	2985	0
84	20231201	172500	9610920	2985	2985	2985	2985	0
85	20231201	172400	9610920	2985	2985	2985	2985	0
86	20231201	172300	9610920	2985	2985	2985	2985	0
87	20231201	172200	9610920	2985	2985	2985	2985	0
88	20231201	172100	9610920	2985	2985	2985	2985	0
89	20231201	172000	9610920	2985	2985	2985	2985	0
90	20231201	171900	9610920	2985	2985	2985	2985	0
91	20231201	171800	9610920	2985	2985	2985	2985	0
92	20231201	171700	9610920	2985	2985	2985	2985	306
93	20231201	171600	9610920	2985	2985	2985	2985	0
94	20231201	171500	9610920	2985	2985	2985	2985	0
95	20231201	171400	9610920	2985	2985	2985	2985	0
96	20231201	171300	9610920	2985	2985	2985	2985	0
97	20231201	171200	9610920	2985	2985	2985	2985	0
98	20231201	171100	9610920	2985	2985	2985	2985	0
99	20231201	171000	9610920	2985	2985	2985	2985	0
100	20231201	170900	9610920	2985	2985	2985	2985	0
101	20231201	170800	9610920	2985	2985	2985	2985	0
102	20231201	170700	9610920	2985	2985	2985	2985	0
103	20231201	170600	9610920	2985	2985	2985	2985	0
104	20231201	170500	9610920	2985	2985	2985	2985	0
105	20231201	170400	9610920	2985	2985	2985	2985	0
106	20231201	170300	9610920	2985	2985	2985	2985	0
107	20231201	170200	9610920	2985	2985	2985	2985	0
108	20231201	170100	9610920	2985	2985	2985	2985	0
109	20231201	170000	9610920	2985	2985	2985	2985	0
110	20231201	165900	9610920	2985	2985	2985	2985	0
111	20231201	165800	9610920	2985	2985	2985	2985	0
112	20231201	165700	9610920	2985	2985	2985	2985	0
113	20231201	165600	9610920	2985	2985	2985	2985	0
114	20231201	165500	9610920	2985	2985	2985	2985	0
115	20231201	165400	9610920	2985	2985	2985	2985	0
116	20231201	165300	9610920	2985	2985	2985	2985	0
117	20231201	165200	9610920	2985	2985	2985	2985	0
118	20231201	165100	9610920	2985	2985	2985	2985	0
119	20231201	165000	9610920	2985	2985	2985	2985	0
120	20231201	164900	9610920	2985	2985	2985	2985	0
121	20231201	164800	9610920	2985	2985	2985	2985	0
122	20231201	164700	9610920	2985	2985	2985	2985	306
123	20231201	164600	9610920	2985	2985	2985	2985	0
124	20231201	164500	9610920	2985	2985	2985	2985	0
125	20231201	164400	9610920	2985	2985	2985	2985	0
126	20231201	164300	9610920	2985	2985	2985	2985	0
127	20231201	164200	9610920	2985	2985	2985	2985	0
128	20231201	164100	9610920	2985	2985	2985	2985	0
129	20231201	164000	9610920	2985	2985	2985	2985	0
130	20231201	163900	9610920	2985	2985	2985	2985	0
131	20231201	163800	9610920	2985	2985	2985	2985	0
132	20231201	163700	9610920	2985	2985	2985	2985	0
133	20231201	163600	9610920	2985	2985	2985	2985	0
134	20231201	163500	9610920	2985	2985	2985	2985	0
135	20231201	163400	9610920	2985	2985	2985	2985	0
136	20231201	163300	9610920	2985	2985	2985	2985	0
137	20231201	163200	9610920	2985	2985	2985	2985	0
138	20231201	163100	9610920	2985	2985	2985	2985	0
139	20231201	163000	9610920	2985	2985	2985	2985	0
140	20231201	162900	9610920	2985	2985	2985	2985	0
141	20231201	162800	9610920	2985	2985	2985	2985	0
142	20231201	162700	9610920	2985	2985	2985	2985	0
143	20231201	162600	9610920	2985	2985	2985	2985	0
144	20231201	162500	9610920	2985	2985	2985	2985	0
145	20231201	162400	9610920	2985	2985	2985	2985	0
146	20231201	162300	9610920	2985	2985	2985	2985	0
147	20231201	162200	9610920	2985	2985	2985	2985	0
148	20231201	162100	9610920	2985	2985	2985	2985	0
149	20231201	162000	9610920	2985	2985	2985	2985	0
150	20231201	161900	9610920	2985	2985	2985	2985	0
151	20231201	161800	9610920	2985	2985	2985	2985	0
152	20231201	161700	9610920	2985	2985	2985	2985	306
153	20231201	161600	9610920	2985	2985	2985	2985	0
154	20231201	161500	9610920	2985	2985	2985	2985	0
155	20231201	161400	9610920	2985	2985	2985	2985	0
156	20231201	161300	9610920	2985	2985	2985	2985	0
157	20231201	161200	9610920	2985	2985	2985	2985	0
158	20231201	161100	9610920	2985	2985	2985	2985	0
159	20231201	161000	9610920	2985	2985	2985	2985	0
160	20231201	160900	9610920	2985	2985	2985	2985	0
161	20231201	160800	9610920	2985	2985	2985	2985	0
162	20231201	160700	9610920	2985	2985	2985	2985	0
163	20231201	160600	9610920	2985	2985	2985	2985	0
164	20231201	160500	9610920	2985	2985	2985	2985	0
165	20231201	160400	9610920	2985	2985	2985	2985	0
166	20231201	160300	9610920	2985	2985	2985	2985	0
167	20231201	160200	9610920	2985	2985	2985	2985	0
168	20231201	160100	9610920	2985	2985	2985	2985	0
169	20231201	160000	9610920	2985	2985	2985	2985	0
170	20231201	155900	9610920	2985	2985	2985	2985	0
171	20231201	155800	9610920	2985	2985	2985	2985	0
172	20231201	155700	9610920	2985	2985	2985	2985	0
173	20231201	155600	9610920	2985	2985	2985	2985	0
174	20231201	155500	9610920	2985	2985	2985	2985	0
175	20231201	155400	9610920	2985	2985	2985	2985	0
176	20231201	155300	9610920	2985	2985	2985	2985	0
177	20231201	155200	9610920	2985	2985	2985	2985	0
178	20231201	155100	9610920	2985	2985	2985	2985	0
179	20231201	155000	9610920	2985	2985	2985	2985	0
180	20231201	154900	9610920	2985	2985	2985	2985	0
181	20231201	154800	9610920	2985	2985	2985	2985	0
182	20231201	154700	9610920	2985	2985	2985	2985	306
183	20231201	154600	9610920	2985	2985	2985	2985	0
184	20231201	154500	9610920	2985	2985	2985	2985	0
185	20231201	154400	9610920	2985	2985	2985	2985	0
186	20231201	154300	9610920	2985	2985	2985	2985	0
187	20231201	154200	9610920	2985	2985	2985	2985	0
188	20231201	154100	9610920	2985	2985	2985	2985	0
189	20231201	154000	9610920	2985	2985	2985	2985	0
190	20231201	153900	9610920	2985	2985	2985	2985	0
191	20231201	153800	9610920	2985	2985	2985	2985	0
192	20231201	153700	9610920	2985	2985	2985	2985	0
193	20231201	153600	9610920	2985	2985	2985	2985	0
194	20231201	153500	9610920	2985	2985	2985	2985	0
195	20231201	153400	9610920	2985	2985	2985	2985	0
196	20231201	153300	9610920	2985	2985	2985	2985	0
197	20231201	153200	9610920	2985	2985	2985	2985	0
198	20231201	153100	9610920	2985	2985	2985	2985	0
199	20231201	153000	9610920	2985	2985	2985	2985	306
200	20231201	152900	8697510	3010	3010	3010	3010	0
201	20231201	152800	8697510	3010	3010	3010	3010	0
202	20231201	152700	8697510	3010	3010	3010	3010	0
203	20231201	152600	8697510	3010	3010	3010	3010	0
204	20231201	152500	8697510	3010	3010	3010	3010	0
205	20231201	152400	8697510	3010	3010	3010	3010	0
206	20231201	152300	8697510	3010	3010	3010	3010	0
207	20231201	152200	8697510	3010	3010	3010	3010	0
208	20231201	152100	8697510	3010	3010	3010	3010	0
209	20231201	152000	8697510	3010	3010	3010	3010	0
210	20231201	151900	8697510	3010	3010	3010	3010	0
211	20231201	151800	8697510	3010	3010	3010	3010	0
212	20231201	151700	8697510	3010	3010	3010	3010	0
213	20231201	151600	8697510	3010	3010	3010	3010	0
214	20231201	151500	8697510	3010	3010	3010	3010	0
215	20231201	151400	8697510	3010	3010	3010	3010	0
216	20231201	151300	8697510	3010	3010	3010	3010	0
217	20231201	151200	8697510	3010	3010	3010	3010	0
218	20231201	151100	8697510	3010	3010	3010	3010	0
219	20231201	151000	8697510	3010	3010	3010	3010	0
220	20231201	150900	8697510	3010	3010	3010	3010	0
221	20231201	150800	8697510	3010	3010	3010	3010	0
222	20231201	150700	8697510	3010	3010	3010	3010	0
223	20231201	150600	8697510	3010	3010	3010	3010	0
224	20231201	150500	8697510	3010	3010	3010	3010	0
225	20231201	150400	8697510	3010	3010	3010	3010	0
226	20231201	150300	8697510	3010	3010	3010	3010	0
227	20231201	150200	8697510	3010	3010	3010	3010	0
228	20231201	150100	8697510	3010	3010	3010	3010	0
229	20231201	150000	8697510	3010	3010	3010	3010	0
230	20231201	145900	8697510	3010	3010	3010	3010	0
231	20231201	145800	8697510	3010	3010	3010	3010	0
232	20231201	145700	8697510	3010	3010	3010	3010	0
233	20231201	145600	8697510	3010	3010	3010	3010	0
234	20231201	145500	8697510	3010	3010	3010	3010	0
235	20231201	145400	8697510	3010	3010	3010	3010	0
236	20231201	145300	8697510	3010	3010	3010	3010	0
237	20231201	145200	8697510	3010	3010	3010	3010	0
238	20231201	145100	8697510	3010	3010	3010	3010	1
239	20231201	145000	8694500	3025	3025	3025	3025	0
240	20231201	144900	8694500	3025	3025	3025	3025	0
241	20231201	144800	8694500	3025	3025	3025	3025	0
242	20231201	144700	8694500	3025	3025	3025	3025	0
243	20231201	144600	8694500	3025	3025	3025	3025	0
244	20231201	144500	8694500	3025	3025	3025	3025	0
245	20231201	144400	8694500	3025	3025	3025	3025	0
246	20231201	144300	8694500	3025	3025	3025	3025	0
247	20231201	144200	8694500	3025	3025	3025	3025	0
248	20231201	144100	8694500	3025	3025	3025	3025	0
249	20231201	144000	8694500	3025	3025	3025	3025	0
250	20231201	143900	8694500	3025	3025	3025	3025	0
251	20231201	143800	8694500	3025	3025	3025	3025	0
252	20231201	143700	8694500	3025	3025	3025	3025	0
253	20231201	143600	8694500	3025	3025	3025	3025	0
254	20231201	143500	8694500	3025	3025	3025	3025	0
255	20231201	143400	8694500	3025	3025	3025	3025	0
256	20231201	143300	8694500	3025	3025	3025	3025	1
257	20231201	143200	8691475	2995	2995	2995	2995	128
258	20231201	143100	8308115	3000	3000	3000	3000	0
259	20231201	143000	8308115	3000	3000	3000	3000	0
260	20231201	142900	8308115	3000	3000	3000	3000	0
261	20231201	142800	8308115	3000	3000	3000	3000	0
262	20231201	142700	8308115	3000	3000	3000	3000	0
263	20231201	142600	8308115	3000	3000	3000	3000	0
264	20231201	142500	8308115	3000	3000	3000	3000	0
265	20231201	142400	8308115	3000	3000	3000	3000	0
266	20231201	142300	8308115	3000	3000	3000	3000	0
267	20231201	142200	8308115	3000	3000	3000	3000	0
268	20231201	142100	8308115	3000	3000	3000	3000	0
269	20231201	142000	8308115	3000	3000	3000	3000	0
270	20231201	141900	8308115	3000	3000	3000	3000	0
271	20231201	141800	8308115	3000	3000	3000	3000	0
272	20231201	141700	8308115	3000	3000	3000	3000	0
273	20231201	141600	8308115	3000	3000	3000	3000	0
274	20231201	141500	8308115	3000	3000	3000	3000	0
275	20231201	141400	8308115	3000	3000	3000	3000	0
276	20231201	141300	8308115	3000	3000	3000	3000	0
277	20231201	141200	8308115	3000	3000	3000	3000	0
278	20231201	141100	8308115	3000	3000	3000	3000	0
279	20231201	141000	8308115	3000	3000	3000	3000	0
280	20231201	140900	8308115	3000	3000	3000	3000	0
281	20231201	140800	8308115	3000	3000	3000	3000	0
282	20231201	140700	8308115	3000	3000	3000	3000	0
283	20231201	140600	8308115	3000	3000	3000	3000	0
284	20231201	140500	8308115	3000	3000	3000	3000	0
285	20231201	140400	8308115	3000	3000	3000	3000	0
286	20231201	140300	8308115	3000	3000	3000	3000	0
287	20231201	140200	8308115	3000	3000	3000	3000	0
288	20231201	140100	8308115	3000	3000	3000	3000	0
289	20231201	140000	8308115	3000	3000	3000	3000	0
290	20231201	135900	8308115	3000	3000	3000	3000	0
291	20231201	135800	8308115	3000	3000	3000	3000	1612
292	20231201	135700	3472115	3000	3000	3000	3000	0
293	20231201	135600	3472115	3000	3000	3000	3000	0
294	20231201	135500	3472115	3000	3000	3000	3000	0
295	20231201	135400	3472115	3000	3000	3000	3000	0
296	20231201	135300	3472115	3000	3000	3000	3000	0
297	20231201	135200	3472115	3000	3000	3000	3000	0
298	20231201	135100	3472115	3000	3000	3000	3000	0
299	20231201	135000	3472115	3000	3000	3000	3000	3
300	20231201	134900	3463115	3000	3000	3000	3000	0
301	20231201	134800	3463115	3000	3000	3000	3000	0
302	20231201	134700	3463115	3000	3000	3000	3000	0
303	20231201	134600	3463115	3000	3000	3000	3000	0
304	20231201	134500	3463115	3000	3000	3000	3000	0
305	20231201	134400	3463115	3000	3000	3000	3000	0
306	20231201	134300	3463115	3000	3000	3000	3000	0
307	20231201	134200	3463115	3000	3000	3000	3000	0
308	20231201	134100	3463115	3000	3000	3000	3000	0
309	20231201	134000	3463115	3000	3000	3000	3000	1
310	20231201	133900	3460115	3000	3000	3000	3000	0
311	20231201	133800	3460115	3000	3000	3000	3000	0
312	20231201	133700	3460115	3000	3000	3000	3000	0
313	20231201	133600	3460115	3000	3000	3000	3000	0
314	20231201	133500	3460115	3000	3000	3000	3000	0
315	20231201	133400	3460115	3000	3000	3000	3000	0
316	20231201	133300	3460115	3000	3000	3000	3000	0
317	20231201	133200	3460115	3000	3000	3000	3000	0
318	20231201	133100	3460115	3000	3000	3000	3000	0
319	20231201	133000	3460115	3000	3000	3000	3000	0
320	20231201	132900	3460115	3000	3000	3000	3000	0
321	20231201	132800	3460115	3000	3000	3000	3000	0
322	20231201	132700	3460115	3000	3000	3000	3000	0
323	20231201	132600	3460115	3000	3000	3000	3000	0
324	20231201	132500	3460115	3000	3000	3000	3000	0
325	20231201	132400	3460115	3000	3000	3000	3000	0
326	20231201	132300	3460115	3000	3000	3000	3000	0
327	20231201	132200	3460115	3000	3000	3000	3000	0
328	20231201	132100	3460115	3000	3000	3000	3000	0
329	20231201	132000	3460115	3000	3000	3000	3000	0
330	20231201	131900	3460115	3000	3000	3000	3000	0
331	20231201	131800	3460115	3000	3000	3000	3000	0
332	20231201	131700	3460115	3000	3000	3000	3000	0
333	20231201	131600	3460115	3000	3000	3000	3000	0
334	20231201	131500	3460115	3000	3000	3000	3000	0
335	20231201	131400	3460115	3000	3000	3000	3000	0
336	20231201	131300	3460115	3000	3000	3000	3000	0
337	20231201	131200	3460115	3000	3000	3000	3000	0
338	20231201	131100	3460115	3000	3000	3000	3000	0
339	20231201	131000	3460115	3000	3000	3000	3000	0
340	20231201	130900	3460115	3000	3000	3000	3000	0
341	20231201	130800	3460115	3000	3000	3000	3000	0
342	20231201	130700	3460115	3000	3000	3000	3000	0
343	20231201	130600	3460115	3000	3000	3000	3000	0
344	20231201	130500	3460115	3000	3000	3000	3000	0
345	20231201	130400	3460115	3000	3000	3000	3000	0
346	20231201	130300	3460115	3000	3000	3000	3000	0
347	20231201	130200	3460115	3000	3000	3000	3000	0
348	20231201	130100	3460115	3000	3000	3000	3000	0
349	20231201	130000	3460115	3000	3000	3000	3000	0
350	20231201	125900	3460115	3000	3000	3000	3000	0
351	20231201	125800	3460115	3000	3000	3000	3000	0
352	20231201	125700	3460115	3000	3000	3000	3000	0
353	20231201	125600	3460115	3000	3000	3000	3000	0
354	20231201	125500	3460115	3000	3000	3000	3000	0
355	20231201	125400	3460115	3000	3000	3000	3000	0
356	20231201	125300	3460115	3000	3000	3000	3000	0
357	20231201	125200	3460115	3000	3000	3000	3000	0
358	20231201	125100	3460115	3000	2995	3000	2995	25
359	20231201	125000	3385120	3000	3000	3000	3000	43
360	20231201	124900	3256120	3000	3000	3000	3000	0
361	20231201	124800	3256120	3000	3000	3000	3000	0
362	20231201	124700	3256120	3000	3000	3000	3000	0
363	20231201	124600	3256120	3000	3000	3000	3000	0
364	20231201	124500	3256120	3000	3000	3000	3000	0
365	20231201	124400	3256120	3000	3000	3000	3000	0
366	20231201	124300	3256120	3000	3000	3000	3000	0
367	20231201	124200	3256120	3000	3000	3000	3000	0
368	20231201	124100	3256120	3000	3000	3000	3000	0
369	20231201	124000	3256120	3000	3000	3000	3000	0
370	20231201	123900	3256120	3000	3000	3000	3000	0
371	20231201	123800	3256120	3000	3000	3000	3000	0
372	20231201	123700	3256120	3000	3000	3000	3000	0
373	20231201	123600	3256120	3000	3000	3000	3000	0
374	20231201	123500	3256120	3000	3000	3000	3000	0
375	20231201	123400	3256120	3000	3000	3000	3000	0
376	20231201	123300	3256120	3000	3000	3000	3000	0
377	20231201	123200	3256120	3000	3000	3000	3000	0
378	20231201	123100	3256120	3000	3000	3000	3000	0
379	20231201	123000	3256120	3000	3000	3000	3000	0
380	20231201	122900	3256120	3000	3000	3000	3000	0
381	20231201	122800	3256120	3000	3000	3000	3000	0
382	20231201	122700	3256120	3000	3000	3000	3000	0
383	20231201	122600	3256120	3000	3000	3000	3000	0
384	20231201	122500	3256120	3000	3000	3000	3000	0
385	20231201	122400	3256120	3000	3000	3000	3000	0
386	20231201	122300	3256120	3000	3000	3000	3000	0
387	20231201	122200	3256120	3000	3000	3000	3000	0
388	20231201	122100	3256120	3000	3000	3000	3000	0
389	20231201	122000	3256120	3000	3000	3000	3000	0
390	20231201	121900	3256120	3000	3000	3000	3000	0
391	20231201	121800	3256120	3000	3000	3000	3000	0
392	20231201	121700	3256120	3000	3000	3000	3000	0
393	20231201	121600	3256120	3000	3000	3000	3000	0
394	20231201	121500	3256120	3000	3000	3000	3000	0
395	20231201	121400	3256120	3000	3000	3000	3000	0
396	20231201	121300	3256120	3000	3000	3000	3000	0
397	20231201	121200	3256120	3000	3000	3000	3000	0
398	20231201	121100	3256120	3000	3000	3000	3000	0
399	20231201	121000	3256120	3000	3000	3000	3000	0
400	20231201	120900	3256120	3000	3000	3000	3000	0
401	20231201	120800	3256120	3000	3000	3000	3000	0
402	20231201	120700	3256120	3000	3000	3000	3000	300
403	20231201	120600	2356120	3000	3000	3000	3000	0
404	20231201	120500	2356120	3000	3000	3000	3000	0
405	20231201	120400	2356120	3000	3000	3000	3000	0
406	20231201	120300	2356120	3000	3000	3000	3000	0
407	20231201	120200	2356120	3000	3000	3000	3000	0
408	20231201	120100	2356120	3000	3000	3000	3000	0
409	20231201	120000	2356120	3000	3000	3000	3000	0
410	20231201	115900	2356120	3000	3000	3000	3000	0
411	20231201	115800	2356120	3000	3000	3000	3000	0
412	20231201	115700	2356120	3000	3000	3000	3000	0
413	20231201	115600	2356120	3000	3000	3000	3000	0
414	20231201	115500	2356120	3000	3000	3000	3000	0
415	20231201	115400	2356120	3000	3000	3000	3000	0
416	20231201	115300	2356120	3000	3000	3000	3000	0
417	20231201	115200	2356120	3000	3000	3000	3000	0
418	20231201	115100	2356120	3000	3000	3000	3000	0
419	20231201	115000	2356120	3000	3000	3000	3000	0
420	20231201	114900	2356120	3000	3000	3000	3000	0
421	20231201	114800	2356120	3000	3000	3000	3000	0
422	20231201	114700	2356120	3000	3000	3000	3000	0
423	20231201	114600	2356120	3000	3000	3000	3000	0
424	20231201	114500	2356120	3000	3000	3000	3000	0
425	20231201	114400	2356120	3000	3000	3000	3000	0
426	20231201	114300	2356120	3000	3000	3000	3000	0
427	20231201	114200	2356120	3000	3000	3000	3000	0
428	20231201	114100	2356120	3000	3000	3000	3000	0
429	20231201	114000	2356120	3000	3000	3000	3000	0
430	20231201	113900	2356120	3000	3000	3000	3000	0
431	20231201	113800	2356120	3000	3000	3000	3000	0
432	20231201	113700	2356120	3000	3000	3000	3000	0
433	20231201	113600	2356120	3000	3000	3000	3000	0
434	20231201	113500	2356120	3000	3000	3000	3000	0
435	20231201	113400	2356120	3000	3000	3000	3000	0
436	20231201	113300	2356120	3000	3000	3000	3000	0
437	20231201	113200	2356120	3000	3000	3000	3000	0
438	20231201	113100	2356120	3000	3000	3000	3000	0
439	20231201	113000	2356120	3000	3000	3000	3000	0
440	20231201	112900	2356120	3000	3000	3000	3000	0
441	20231201	112800	2356120	3000	3000	3000	3000	0
442	20231201	112700	2356120	3000	3000	3000	3000	0
443	20231201	112600	2356120	3000	3000	3000	3000	0
444	20231201	112500	2356120	3000	3000	3000	3000	0
445	20231201	112400	2356120	3000	3000	3000	3000	0
446	20231201	112300	2356120	3000	3000	3000	3000	0
447	20231201	112200	2356120	3000	3000	3000	3000	0
448	20231201	112100	2356120	3000	3000	3000	3000	0
449	20231201	112000	2356120	3000	3000	3000	3000	0
450	20231201	111900	2356120	3000	3000	3000	3000	0
451	20231201	111800	2356120	3000	3000	3000	3000	0
452	20231201	111700	2356120	3000	3000	3000	3000	0
453	20231201	111600	2356120	3000	3000	3000	3000	0
454	20231201	111500	2356120	3000	3000	3000	3000	0
455	20231201	111400	2356120	3000	3000	3000	3000	0
456	20231201	111300	2356120	3000	3000	3000	3000	0
457	20231201	111200	2356120	3000	3000	3000	3000	0
458	20231201	111100	2356120	3000	3000	3000	3000	0
459	20231201	111000	2356120	3000	3000	3000	3000	0
460	20231201	110900	2356120	3000	3000	3000	3000	0
461	20231201	110800	2356120	3000	3000	3000	3000	0
462	20231201	110700	2356120	3000	3000	3000	3000	0
463	20231201	110600	2356120	3000	3000	3000	3000	0
464	20231201	110500	2356120	3000	3000	3000	3000	0
465	20231201	110400	2356120	3000	3000	3000	3000	0
466	20231201	110300	2356120	3000	3000	3000	3000	0
467	20231201	110200	2356120	3000	3000	3000	3000	0
468	20231201	110100	2356120	3000	3000	3000	3000	0
469	20231201	110000	2356120	3000	3000	3000	3000	0
470	20231201	105900	2356120	3000	3000	3000	3000	0
471	20231201	105800	2356120	3000	3000	3000	3000	0
472	20231201	105700	2356120	3000	3000	3000	3000	0
473	20231201	105600	2356120	3000	3000	3000	3000	0
474	20231201	105500	2356120	3000	3000	3000	3000	0
475	20231201	105400	2356120	3000	3000	3000	3000	0
476	20231201	105300	2356120	3000	3000	3000	3000	0
477	20231201	105200	2356120	3000	3000	3000	3000	0
478	20231201	105100	2356120	3000	3000	3000	3000	0
479	20231201	105000	2356120	3000	3000	3000	3000	0
480	20231201	104900	2356120	3000	3000	3000	3000	0
481	20231201	104800	2356120	3000	3000	3000	3000	0
482	20231201	104700	2356120	3000	3000	3000	3000	0
483	20231201	104600	2356120	3000	3000	3000	3000	0
484	20231201	104500	2356120	3000	3000	3000	3000	0
485	20231201	104400	2356120	3000	3000	3000	3000	0
486	20231201	104300	2356120	3000	3000	3000	3000	0
487	20231201	104200	2356120	3000	3000	3000	3000	0
488	20231201	104100	2356120	3000	3000	3000	3000	0
489	20231201	104000	2356120	3000	3000	3000	3000	0
490	20231201	103900	2356120	3000	3000	3000	3000	0
491	20231201	103800	2356120	3000	3000	3000	3000	0
492	20231201	103700	2356120	3000	3000	3000	3000	55
493	20231201	103600	2191120	3000	2995	3000	2995	10
494	20231201	103500	2161160	3010	3010	3010	3010	0
495	20231201	103400	2161160	3010	3010	3010	3010	500
496	20231201	103300	656160	3040	3040	3040	3040	0
497	20231201	103200	656160	3040	3040	3040	3040	0
498	20231201	103100	656160	3040	3040	3040	3040	0
499	20231201	103000	656160	3040	3040	3040	3040	0
500	20231201	102900	656160	3040	3040	3040	3040	0
501	20231201	102800	656160	3040	3040	3040	3040	0
502	20231201	102700	656160	3040	3040	3040	3040	0
503	20231201	102600	656160	3040	3040	3040	3040	5
504	20231201	102500	640960	3050	3050	3050	3050	0
505	20231201	102400	640960	3050	3050	3050	3050	0
506	20231201	102300	640960	3050	3050	3050	3050	0
507	20231201	102200	640960	3050	3050	3050	3050	0
508	20231201	102100	640960	3050	3050	3050	3050	0
509	20231201	102000	640960	3050	3050	3050	3050	0
510	20231201	101900	640960	3050	3050	3050	3050	1
511	20231201	101800	637910	3045	3045	3045	3045	1
512	20231201	101700	634865	2970	2970	2970	2970	0
513	20231201	101600	634865	2970	2970	2970	2970	0
514	20231201	101500	634865	2970	2970	2970	2970	0
515	20231201	101400	634865	2970	2970	2970	2970	0
516	20231201	101300	634865	2970	2970	2970	2970	0
517	20231201	101200	634865	2970	2970	2970	2970	0
518	20231201	101100	634865	2970	2970	2970	2970	0
519	20231201	101000	634865	2970	2970	2970	2970	0
520	20231201	100900	634865	2970	2970	2970	2970	0
521	20231201	100800	634865	2970	2970	2970	2970	0
522	20231201	100700	634865	2970	2970	2970	2970	0
523	20231201	100600	634865	2970	2970	2970	2970	0
524	20231201	100500	634865	2970	2970	2970	2970	0
525	20231201	100400	634865	2970	2970	2970	2970	0
526	20231201	100300	634865	2970	2970	2970	2970	0
527	20231201	100200	634865	2970	2970	2970	2970	0
528	20231201	100100	634865	2970	2970	2970	2970	0
529	20231201	100000	634865	2970	2970	2970	2970	0
530	20231201	095900	634865	2970	2970	2970	2970	0
531	20231201	095800	634865	2970	2970	2970	2970	0
532	20231201	095700	634865	2970	2970	2970	2970	0
533	20231201	095600	634865	2970	2970	2970	2970	0
534	20231201	095500	634865	2970	2970	2970	2970	0
535	20231201	095400	634865	2970	2970	2970	2970	0
536	20231201	095300	634865	2970	2970	2970	2970	0
537	20231201	095200	634865	2970	2970	2970	2970	0
538	20231201	095100	634865	2970	3000	3000	2970	34
539	20231201	095000	533585	3000	3000	3000	3000	0
540	20231201	094900	533585	3000	3000	3000	3000	0
541	20231201	094800	533585	3000	3000	3000	3000	0
542	20231201	094700	533585	3000	3000	3000	3000	0
543	20231201	094600	533585	3000	3000	3000	3000	0
544	20231201	094500	533585	3000	3000	3000	3000	0
545	20231201	094400	533585	3000	3000	3000	3000	0
546	20231201	094300	533585	3000	3000	3000	3000	50
547	20231201	094200	383585	3000	3000	3000	3000	0
548	20231201	094100	383585	3000	3000	3000	3000	0
549	20231201	094000	383585	3000	3000	3000	3000	0
550	20231201	093900	383585	3000	3000	3000	3000	0
551	20231201	093800	383585	3000	3000	3000	3000	0
552	20231201	093700	383585	3000	3000	3000	3000	0
553	20231201	093600	383585	3000	3000	3000	3000	3
554	20231201	093500	374585	3000	3000	3000	3000	0
555	20231201	093400	374585	3000	3000	3000	3000	0
556	20231201	093300	374585	3000	3000	3000	3000	0
557	20231201	093200	374585	3000	3000	3000	3000	0
558	20231201	093100	374585	3000	3000	3000	3000	0
559	20231201	093000	374585	3000	3000	3000	3000	0
560	20231201	092900	374585	3000	3000	3000	3000	0
561	20231201	092800	374585	3000	3000	3000	3000	0
562	20231201	092700	374585	3000	2980	3000	2980	9
563	20231201	092600	347690	2970	2970	2970	2970	0
564	20231201	092500	347690	2970	2970	2970	2970	5
565	20231201	092400	332840	2970	2970	2970	2970	0
566	20231201	092300	332840	2970	2970	2970	2970	0
567	20231201	092200	332840	2970	2970	2970	2970	0
568	20231201	092100	332840	2970	2970	2970	2970	0
569	20231201	092000	332840	2970	2970	2970	2970	0
570	20231201	091900	332840	2970	2970	2970	2970	0
571	20231201	091800	332840	2970	2970	2970	2970	0
572	20231201	091700	332840	2970	2970	2970	2970	0
573	20231201	091600	332840	2970	2970	2970	2970	0
574	20231201	091500	332840	2970	2970	2970	2970	0
575	20231201	091400	332840	2970	2970	2970	2970	0
576	20231201	091300	332840	2970	2970	2970	2970	0
577	20231201	091200	332840	2970	2970	2970	2970	0
578	20231201	091100	332840	2970	2970	2970	2970	0
579	20231201	091000	332840	2970	2970	2970	2970	0
580	20231201	090900	332840	2970	2970	2970	2970	0
581	20231201	090800	332840	2970	2970	2970	2970	100
582	20231201	090700	35840	2970	2970	2970	2970	0
583	20231201	090600	35840	2970	2970	2970	2970	0
584	20231201	090500	35840	2970	2970	2970	2970	0
585	20231201	090400	35840	2970	2970	2970	2970	0
586	20231201	090300	35840	2970	2970	2970	2970	2
587	20231201	090200	29900	2990	2990	2990	2990	0
588	20231201	090100	29900	2990	2990	2990	2990	0
589	20231201	090000	29900	2990	2990	2990	2990	10