KissMeData/006570/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	184700	14925935	2975	2975	2975	2975	90
3	20241106	184600	14925935	2975	2975	2975	2975	0
4	20241106	184500	14925935	2975	2975	2975	2975	0
5	20241106	184400	14925935	2975	2975	2975	2975	0
6	20241106	184300	14925935	2975	2975	2975	2975	0
7	20241106	184200	14925935	2975	2975	2975	2975	0
8	20241106	184100	14925935	2975	2975	2975	2975	0
9	20241106	184000	14925935	2975	2975	2975	2975	0
10	20241106	183900	14925935	2975	2975	2975	2975	0
11	20241106	183800	14925935	2975	2975	2975	2975	0
12	20241106	183700	14925935	2975	2975	2975	2975	0
13	20241106	183600	14925935	2975	2975	2975	2975	0
14	20241106	183500	14925935	2975	2975	2975	2975	0
15	20241106	183400	14925935	2975	2975	2975	2975	0
16	20241106	183300	14925935	2975	2975	2975	2975	0
17	20241106	183200	14925935	2975	2975	2975	2975	0
18	20241106	183100	14925935	2975	2975	2975	2975	0
19	20241106	183000	14925935	2975	2975	2975	2975	0
20	20241106	182900	14925935	2975	2975	2975	2975	0
21	20241106	182800	14925935	2975	2975	2975	2975	0
22	20241106	182700	14925935	2975	2975	2975	2975	0
23	20241106	182600	14925935	2975	2975	2975	2975	0
24	20241106	182500	14925935	2975	2975	2975	2975	0
25	20241106	182400	14925935	2975	2975	2975	2975	0
26	20241106	182300	14925935	2975	2975	2975	2975	0
27	20241106	182200	14925935	2975	2975	2975	2975	0
28	20241106	182100	14925935	2975	2975	2975	2975	0
29	20241106	182000	14925935	2975	2975	2975	2975	0
30	20241106	181900	14925935	2975	2975	2975	2975	0
31	20241106	181800	14925935	2975	2975	2975	2975	0
32	20241106	181700	14925935	2975	2975	2975	2975	90
33	20241106	181600	14925935	2975	2975	2975	2975	0
34	20241106	181500	14925935	2975	2975	2975	2975	0
35	20241106	181400	14925935	2975	2975	2975	2975	0
36	20241106	181300	14925935	2975	2975	2975	2975	0
37	20241106	181200	14925935	2975	2975	2975	2975	0
38	20241106	181100	14925935	2975	2975	2975	2975	0
39	20241106	181000	14925935	2975	2975	2975	2975	0
40	20241106	180900	14925935	2975	2975	2975	2975	0
41	20241106	180800	14925935	2975	2975	2975	2975	0
42	20241106	180700	14925935	2975	2975	2975	2975	0
43	20241106	180600	14925935	2975	2975	2975	2975	0
44	20241106	180500	14925935	2975	2975	2975	2975	0
45	20241106	180400	14925935	2975	2975	2975	2975	0
46	20241106	180300	14925935	2975	2975	2975	2975	0
47	20241106	180200	14925935	2975	2975	2975	2975	0
48	20241106	180100	14925935	2975	2975	2975	2975	0
49	20241106	180000	14925935	2975	2975	2975	2975	0
50	20241106	175900	14925935	2975	2975	2975	2975	0
51	20241106	175800	14925935	2975	2975	2975	2975	0
52	20241106	175700	14925935	2975	2975	2975	2975	0
53	20241106	175600	14925935	2975	2975	2975	2975	0
54	20241106	175500	14925935	2975	2975	2975	2975	0
55	20241106	175400	14925935	2975	2975	2975	2975	0
56	20241106	175300	14925935	2975	2975	2975	2975	0
57	20241106	175200	14925935	2975	2975	2975	2975	0
58	20241106	175100	14925935	2975	2975	2975	2975	0
59	20241106	175000	14925935	2975	2975	2975	2975	0
60	20241106	174900	14925935	2975	2975	2975	2975	0
61	20241106	174800	14925935	2975	2975	2975	2975	0
62	20241106	174700	14925935	2975	2975	2975	2975	90
63	20241106	174600	14925935	2975	2975	2975	2975	0
64	20241106	174500	14925935	2975	2975	2975	2975	0
65	20241106	174400	14925935	2975	2975	2975	2975	0
66	20241106	174300	14925935	2975	2975	2975	2975	0
67	20241106	174200	14925935	2975	2975	2975	2975	0
68	20241106	174100	14925935	2975	2975	2975	2975	0
69	20241106	174000	14925935	2975	2975	2975	2975	0
70	20241106	173900	14925935	2975	2975	2975	2975	0
71	20241106	173800	14925935	2975	2975	2975	2975	0
72	20241106	173700	14925935	2975	2975	2975	2975	0
73	20241106	173600	14925935	2975	2975	2975	2975	0
74	20241106	173500	14925935	2975	2975	2975	2975	0
75	20241106	173400	14925935	2975	2975	2975	2975	0
76	20241106	173300	14925935	2975	2975	2975	2975	0
77	20241106	173200	14925935	2975	2975	2975	2975	0
78	20241106	173100	14925935	2975	2975	2975	2975	0
79	20241106	173000	14925935	2975	2975	2975	2975	0
80	20241106	172900	14925935	2975	2975	2975	2975	0
81	20241106	172800	14925935	2975	2975	2975	2975	0
82	20241106	172700	14925935	2975	2975	2975	2975	0
83	20241106	172600	14925935	2975	2975	2975	2975	0
84	20241106	172500	14925935	2975	2975	2975	2975	0
85	20241106	172400	14925935	2975	2975	2975	2975	0
86	20241106	172300	14925935	2975	2975	2975	2975	0
87	20241106	172200	14925935	2975	2975	2975	2975	0
88	20241106	172100	14925935	2975	2975	2975	2975	0
89	20241106	172000	14925935	2975	2975	2975	2975	0
90	20241106	171900	14925935	2975	2975	2975	2975	0
91	20241106	171800	14925935	2975	2975	2975	2975	0
92	20241106	171700	14925935	2975	2975	2975	2975	90
93	20241106	171600	14925935	2975	2975	2975	2975	0
94	20241106	171500	14925935	2975	2975	2975	2975	0
95	20241106	171400	14925935	2975	2975	2975	2975	0
96	20241106	171300	14925935	2975	2975	2975	2975	0
97	20241106	171200	14925935	2975	2975	2975	2975	0
98	20241106	171100	14925935	2975	2975	2975	2975	0
99	20241106	171000	14925935	2975	2975	2975	2975	0
100	20241106	170900	14925935	2975	2975	2975	2975	0
101	20241106	170800	14925935	2975	2975	2975	2975	0
102	20241106	170700	14925935	2975	2975	2975	2975	0
103	20241106	170600	14925935	2975	2975	2975	2975	0
104	20241106	170500	14925935	2975	2975	2975	2975	0
105	20241106	170400	14925935	2975	2975	2975	2975	0
106	20241106	170300	14925935	2975	2975	2975	2975	0
107	20241106	170200	14925935	2975	2975	2975	2975	0
108	20241106	170100	14925935	2975	2975	2975	2975	0
109	20241106	170000	14925935	2975	2975	2975	2975	0
110	20241106	165900	14925935	2975	2975	2975	2975	0
111	20241106	165800	14925935	2975	2975	2975	2975	0
112	20241106	165700	14925935	2975	2975	2975	2975	0
113	20241106	165600	14925935	2975	2975	2975	2975	0
114	20241106	165500	14925935	2975	2975	2975	2975	0
115	20241106	165400	14925935	2975	2975	2975	2975	0
116	20241106	165300	14925935	2975	2975	2975	2975	0
117	20241106	165200	14925935	2975	2975	2975	2975	0
118	20241106	165100	14925935	2975	2975	2975	2975	0
119	20241106	165000	14925935	2975	2975	2975	2975	0
120	20241106	164900	14925935	2975	2975	2975	2975	0
121	20241106	164800	14925935	2975	2975	2975	2975	0
122	20241106	164700	14925935	2975	2975	2975	2975	90
123	20241106	164600	14925935	2975	2975	2975	2975	0
124	20241106	164500	14925935	2975	2975	2975	2975	0
125	20241106	164400	14925935	2975	2975	2975	2975	0
126	20241106	164300	14925935	2975	2975	2975	2975	0
127	20241106	164200	14925935	2975	2975	2975	2975	0
128	20241106	164100	14925935	2975	2975	2975	2975	0
129	20241106	164000	14925935	2975	2975	2975	2975	0
130	20241106	163900	14925935	2975	2975	2975	2975	0
131	20241106	163800	14925935	2975	2975	2975	2975	0
132	20241106	163700	14925935	2975	2975	2975	2975	0
133	20241106	163600	14925935	2975	2975	2975	2975	0
134	20241106	163500	14925935	2975	2975	2975	2975	0
135	20241106	163400	14925935	2975	2975	2975	2975	0
136	20241106	163300	14925935	2975	2975	2975	2975	0
137	20241106	163200	14925935	2975	2975	2975	2975	0
138	20241106	163100	14925935	2975	2975	2975	2975	0
139	20241106	163000	14925935	2975	2975	2975	2975	0
140	20241106	162900	14925935	2975	2975	2975	2975	0
141	20241106	162800	14925935	2975	2975	2975	2975	0
142	20241106	162700	14925935	2975	2975	2975	2975	0
143	20241106	162600	14925935	2975	2975	2975	2975	0
144	20241106	162500	14925935	2975	2975	2975	2975	0
145	20241106	162400	14925935	2975	2975	2975	2975	0
146	20241106	162300	14925935	2975	2975	2975	2975	0
147	20241106	162200	14925935	2975	2975	2975	2975	0
148	20241106	162100	14925935	2975	2975	2975	2975	0
149	20241106	162000	14925935	2975	2975	2975	2975	0
150	20241106	161900	14925935	2975	2975	2975	2975	0
151	20241106	161800	14925935	2975	2975	2975	2975	0
152	20241106	161700	14925935	2975	2975	2975	2975	90
153	20241106	161600	14925935	2975	2975	2975	2975	0
154	20241106	161500	14925935	2975	2975	2975	2975	0
155	20241106	161400	14925935	2975	2975	2975	2975	0
156	20241106	161300	14925935	2975	2975	2975	2975	0
157	20241106	161200	14925935	2975	2975	2975	2975	0
158	20241106	161100	14925935	2975	2975	2975	2975	0
159	20241106	161000	14925935	2975	2975	2975	2975	0
160	20241106	160900	14925935	2975	2975	2975	2975	0
161	20241106	160800	14925935	2975	2975	2975	2975	0
162	20241106	160700	14925935	2975	2975	2975	2975	0
163	20241106	160600	14925935	2975	2975	2975	2975	0
164	20241106	160500	14925935	2975	2975	2975	2975	0
165	20241106	160400	14925935	2975	2975	2975	2975	0
166	20241106	160300	14925935	2975	2975	2975	2975	0
167	20241106	160200	14925935	2975	2975	2975	2975	0
168	20241106	160100	14925935	2975	2975	2975	2975	0
169	20241106	160000	14925935	2975	2975	2975	2975	0
170	20241106	155900	14925935	2975	2975	2975	2975	0
171	20241106	155800	14925935	2975	2975	2975	2975	0
172	20241106	155700	14925935	2975	2975	2975	2975	0
173	20241106	155600	14925935	2975	2975	2975	2975	0
174	20241106	155500	14925935	2975	2975	2975	2975	0
175	20241106	155400	14925935	2975	2975	2975	2975	0
176	20241106	155300	14925935	2975	2975	2975	2975	0
177	20241106	155200	14925935	2975	2975	2975	2975	0
178	20241106	155100	14925935	2975	2975	2975	2975	0
179	20241106	155000	14925935	2975	2975	2975	2975	0
180	20241106	154900	14925935	2975	2975	2975	2975	0
181	20241106	154800	14925935	2975	2975	2975	2975	0
182	20241106	154700	14925935	2975	2975	2975	2975	90
183	20241106	154600	14925935	2975	2975	2975	2975	0
184	20241106	154500	14925935	2975	2975	2975	2975	0
185	20241106	154400	14925935	2975	2975	2975	2975	0
186	20241106	154300	14925935	2975	2975	2975	2975	0
187	20241106	154200	14925935	2975	2975	2975	2975	0
188	20241106	154100	14925935	2975	2975	2975	2975	0
189	20241106	154000	14925935	2975	2975	2975	2975	0
190	20241106	153900	14925935	2975	2975	2975	2975	0
191	20241106	153800	14925935	2975	2975	2975	2975	0
192	20241106	153700	14925935	2975	2975	2975	2975	0
193	20241106	153600	14925935	2975	2975	2975	2975	0
194	20241106	153500	14925935	2975	2975	2975	2975	0
195	20241106	153400	14925935	2975	2975	2975	2975	0
196	20241106	153300	14925935	2975	2975	2975	2975	0
197	20241106	153200	14925935	2975	2975	2975	2975	0
198	20241106	153100	14925935	2975	2975	2975	2975	0
199	20241106	153000	14925935	2975	2975	2975	2975	90
200	20241106	152900	14658185	2975	2975	2975	2975	0
201	20241106	152800	14658185	2975	2975	2975	2975	0
202	20241106	152700	14658185	2975	2975	2975	2975	0
203	20241106	152600	14658185	2975	2975	2975	2975	0
204	20241106	152500	14658185	2975	2975	2975	2975	0
205	20241106	152400	14658185	2975	2975	2975	2975	0
206	20241106	152300	14658185	2975	2975	2975	2975	0
207	20241106	152200	14658185	2975	2975	2975	2975	0
208	20241106	152100	14658185	2975	2975	2975	2975	0
209	20241106	152000	14658185	2975	2975	2975	2975	0
210	20241106	151900	14658185	2975	2975	2975	2950	32
211	20241106	151800	14563575	2950	2950	2950	2950	1
212	20241106	151700	14560625	2980	2980	2980	2980	0
213	20241106	151600	14560625	2980	2970	2980	2970	20
214	20241106	151500	14501135	2975	2975	2975	2975	0
215	20241106	151400	14501135	2975	2955	2975	2955	30
216	20241106	151300	14412405	2955	2940	2955	2940	45
217	20241106	151200	14279685	2950	2950	2950	2950	0
218	20241106	151100	14279685	2950	2950	2950	2950	0
219	20241106	151000	14279685	2950	2915	2950	2915	78
220	20241106	150900	14052175	2915	2900	2915	2900	107
221	20241106	150800	13741070	2885	2885	2885	2885	0
222	20241106	150700	13741070	2885	2885	2885	2885	0
223	20241106	150600	13741070	2885	2870	2885	2870	74
224	20241106	150500	13527635	2885	2885	2885	2885	0
225	20241106	150400	13527635	2885	2885	2885	2885	0
226	20241106	150300	13527635	2885	2885	2885	2885	0
227	20241106	150200	13527635	2885	2885	2885	2885	0
228	20241106	150100	13527635	2885	2885	2885	2885	0
229	20241106	150000	13527635	2885	2885	2885	2885	0
230	20241106	145900	13527635	2885	2885	2885	2885	0
231	20241106	145800	13527635	2885	2885	2885	2885	0
232	20241106	145700	13527635	2885	2885	2885	2885	0
233	20241106	145600	13527635	2885	2885	2885	2885	0
234	20241106	145500	13527635	2885	2885	2885	2885	0
235	20241106	145400	13527635	2885	2885	2885	2885	0
236	20241106	145300	13527635	2885	2885	2885	2885	0
237	20241106	145200	13527635	2885	2885	2885	2885	0
238	20241106	145100	13527635	2885	2885	2885	2885	0
239	20241106	145000	13527635	2885	2885	2885	2885	0
240	20241106	144900	13527635	2885	2885	2885	2885	0
241	20241106	144800	13527635	2885	2885	2885	2885	0
242	20241106	144700	13527635	2885	2870	2885	2870	346
243	20241106	144600	12531915	2860	2860	2860	2860	0
244	20241106	144500	12531915	2860	2860	2860	2860	0
245	20241106	144400	12531915	2860	2860	2860	2860	0
246	20241106	144300	12531915	2860	2860	2860	2860	0
247	20241106	144200	12531915	2860	2860	2860	2860	0
248	20241106	144100	12531915	2860	2860	2860	2860	0
249	20241106	144000	12531915	2860	2860	2860	2860	0
250	20241106	143900	12531915	2860	2860	2860	2860	0
251	20241106	143800	12531915	2860	2860	2860	2860	0
252	20241106	143700	12531915	2860	2860	2860	2860	0
253	20241106	143600	12531915	2860	2860	2860	2860	0
254	20241106	143500	12531915	2860	2860	2860	2860	2
255	20241106	143400	12526195	2860	2860	2860	2860	0
256	20241106	143300	12526195	2860	2860	2860	2860	0
257	20241106	143200	12526195	2860	2860	2860	2860	0
258	20241106	143100	12526195	2860	2860	2860	2860	0
259	20241106	143000	12526195	2860	2860	2860	2860	0
260	20241106	142900	12526195	2860	2860	2860	2860	0
261	20241106	142800	12526195	2860	2860	2860	2860	0
262	20241106	142700	12526195	2860	2860	2860	2860	0
263	20241106	142600	12526195	2860	2860	2860	2860	0
264	20241106	142500	12526195	2860	2860	2860	2860	0
265	20241106	142400	12526195	2860	2860	2860	2860	0
266	20241106	142300	12526195	2860	2860	2860	2860	0
267	20241106	142200	12526195	2860	2860	2860	2860	0
268	20241106	142100	12526195	2860	2860	2860	2860	0
269	20241106	142000	12526195	2860	2860	2860	2860	2
270	20241106	141900	12520475	2855	2855	2855	2855	0
271	20241106	141800	12520475	2855	2855	2855	2855	0
272	20241106	141700	12520475	2855	2855	2855	2855	0
273	20241106	141600	12520475	2855	2855	2855	2855	0
274	20241106	141500	12520475	2855	2855	2855	2855	0
275	20241106	141400	12520475	2855	2855	2855	2855	0
276	20241106	141300	12520475	2855	2855	2855	2855	0
277	20241106	141200	12520475	2855	2855	2855	2855	0
278	20241106	141100	12520475	2855	2855	2855	2855	0
279	20241106	141000	12520475	2855	2855	2855	2855	0
280	20241106	140900	12520475	2855	2855	2855	2855	0
281	20241106	140800	12520475	2855	2855	2855	2855	0
282	20241106	140700	12520475	2855	2855	2855	2855	0
283	20241106	140600	12520475	2855	2855	2855	2855	0
284	20241106	140500	12520475	2855	2855	2855	2855	0
285	20241106	140400	12520475	2855	2855	2855	2855	0
286	20241106	140300	12520475	2855	2855	2855	2855	0
287	20241106	140200	12520475	2855	2855	2855	2855	0
288	20241106	140100	12520475	2855	2855	2855	2855	0
289	20241106	140000	12520475	2855	2855	2855	2855	0
290	20241106	135900	12520475	2855	2855	2855	2855	0
291	20241106	135800	12520475	2855	2855	2855	2855	0
292	20241106	135700	12520475	2855	2855	2855	2855	0
293	20241106	135600	12520475	2855	2855	2855	2855	0
294	20241106	135500	12520475	2855	2855	2855	2855	0
295	20241106	135400	12520475	2855	2855	2855	2855	0
296	20241106	135300	12520475	2855	2855	2855	2855	0
297	20241106	135200	12520475	2855	2855	2855	2855	0
298	20241106	135100	12520475	2855	2855	2855	2855	0
299	20241106	135000	12520475	2855	2855	2855	2855	0
300	20241106	134900	12520475	2855	2855	2855	2855	0
301	20241106	134800	12520475	2855	2855	2855	2855	0
302	20241106	134700	12520475	2855	2855	2855	2855	0
303	20241106	134600	12520475	2855	2855	2855	2855	0
304	20241106	134500	12520475	2855	2855	2855	2855	0
305	20241106	134400	12520475	2855	2855	2855	2855	0
306	20241106	134300	12520475	2855	2855	2855	2855	0
307	20241106	134200	12520475	2855	2855	2855	2855	0
308	20241106	134100	12520475	2855	2855	2855	2855	0
309	20241106	134000	12520475	2855	2855	2855	2855	0
310	20241106	133900	12520475	2855	2855	2855	2855	0
311	20241106	133800	12520475	2855	2855	2855	2855	0
312	20241106	133700	12520475	2855	2855	2855	2855	0
313	20241106	133600	12520475	2855	2855	2855	2855	0
314	20241106	133500	12520475	2855	2855	2855	2855	0
315	20241106	133400	12520475	2855	2855	2855	2855	0
316	20241106	133300	12520475	2855	2855	2855	2855	0
317	20241106	133200	12520475	2855	2855	2855	2855	0
318	20241106	133100	12520475	2855	2855	2855	2855	0
319	20241106	133000	12520475	2855	2855	2855	2855	0
320	20241106	132900	12520475	2855	2855	2855	2855	0
321	20241106	132800	12520475	2855	2855	2855	2855	0
322	20241106	132700	12520475	2855	2855	2855	2855	0
323	20241106	132600	12520475	2855	2855	2855	2855	0
324	20241106	132500	12520475	2855	2855	2855	2855	0
325	20241106	132400	12520475	2855	2855	2855	2855	0
326	20241106	132300	12520475	2855	2855	2855	2855	0
327	20241106	132200	12520475	2855	2855	2855	2855	0
328	20241106	132100	12520475	2855	2855	2855	2855	0
329	20241106	132000	12520475	2855	2855	2855	2855	0
330	20241106	131900	12520475	2855	2855	2855	2855	0
331	20241106	131800	12520475	2855	2855	2855	2855	0
332	20241106	131700	12520475	2855	2855	2855	2855	0
333	20241106	131600	12520475	2855	2855	2855	2855	0
334	20241106	131500	12520475	2855	2855	2855	2855	0
335	20241106	131400	12520475	2855	2855	2855	2855	0
336	20241106	131300	12520475	2855	2855	2855	2855	0
337	20241106	131200	12520475	2855	2855	2855	2855	0
338	20241106	131100	12520475	2855	2855	2855	2855	0
339	20241106	131000	12520475	2855	2855	2855	2855	4
340	20241106	130900	12509055	2855	2855	2855	2855	0
341	20241106	130800	12509055	2855	2855	2855	2855	0
342	20241106	130700	12509055	2855	2855	2855	2855	0
343	20241106	130600	12509055	2855	2860	2860	2855	52
344	20241106	130500	12360355	2875	2875	2875	2875	0
345	20241106	130400	12360355	2875	2875	2875	2875	0
346	20241106	130300	12360355	2875	2875	2875	2875	0
347	20241106	130200	12360355	2875	2875	2875	2875	0
348	20241106	130100	12360355	2875	2875	2875	2875	0
349	20241106	130000	12360355	2875	2875	2875	2875	0
350	20241106	125900	12360355	2875	2875	2875	2875	0
351	20241106	125800	12360355	2875	2875	2875	2875	0
352	20241106	125700	12360355	2875	2875	2875	2875	0
353	20241106	125600	12360355	2875	2875	2875	2875	0
354	20241106	125500	12360355	2875	2875	2875	2875	0
355	20241106	125400	12360355	2875	2875	2875	2875	0
356	20241106	125300	12360355	2875	2875	2875	2875	0
357	20241106	125200	12360355	2875	2875	2875	2875	0
358	20241106	125100	12360355	2875	2875	2875	2875	0
359	20241106	125000	12360355	2875	2875	2875	2875	0
360	20241106	124900	12360355	2875	2875	2875	2875	0
361	20241106	124800	12360355	2875	2875	2875	2875	0
362	20241106	124700	12360355	2875	2875	2875	2875	0
363	20241106	124600	12360355	2875	2875	2875	2875	0
364	20241106	124500	12360355	2875	2875	2875	2875	0
365	20241106	124400	12360355	2875	2875	2875	2875	0
366	20241106	124300	12360355	2875	2875	2875	2875	0
367	20241106	124200	12360355	2875	2875	2875	2875	0
368	20241106	124100	12360355	2875	2875	2875	2875	0
369	20241106	124000	12360355	2875	2875	2875	2875	0
370	20241106	123900	12360355	2875	2875	2875	2875	0
371	20241106	123800	12360355	2875	2875	2875	2875	0
372	20241106	123700	12360355	2875	2875	2875	2875	0
373	20241106	123600	12360355	2875	2875	2875	2875	0
374	20241106	123500	12360355	2875	2875	2875	2875	0
375	20241106	123400	12360355	2875	2875	2875	2875	0
376	20241106	123300	12360355	2875	2875	2875	2875	0
377	20241106	123200	12360355	2875	2875	2875	2875	0
378	20241106	123100	12360355	2875	2875	2875	2875	0
379	20241106	123000	12360355	2875	2875	2875	2875	0
380	20241106	122900	12360355	2875	2875	2875	2875	0
381	20241106	122800	12360355	2875	2875	2875	2875	0
382	20241106	122700	12360355	2875	2875	2875	2875	0
383	20241106	122600	12360355	2875	2875	2875	2875	0
384	20241106	122500	12360355	2875	2875	2875	2875	0
385	20241106	122400	12360355	2875	2875	2875	2875	0
386	20241106	122300	12360355	2875	2875	2875	2875	0
387	20241106	122200	12360355	2875	2875	2875	2875	0
388	20241106	122100	12360355	2875	2875	2875	2875	0
389	20241106	122000	12360355	2875	2875	2875	2875	0
390	20241106	121900	12360355	2875	2865	2875	2865	3
391	20241106	121800	12351750	2865	2865	2865	2865	1
392	20241106	121700	12348885	2860	2860	2860	2860	0
393	20241106	121600	12348885	2860	2860	2860	2860	0
394	20241106	121500	12348885	2860	2860	2860	2860	0
395	20241106	121400	12348885	2860	2860	2860	2860	2
396	20241106	121300	12343165	2860	2860	2860	2860	0
397	20241106	121200	12343165	2860	2860	2860	2860	0
398	20241106	121100	12343165	2860	2860	2860	2860	0
399	20241106	121000	12343165	2860	2870	2870	2860	1000
400	20241106	120900	9474755	2875	2875	2875	2875	0
401	20241106	120800	9474755	2875	2875	2875	2875	0
402	20241106	120700	9474755	2875	2875	2875	2875	0
403	20241106	120600	9474755	2875	2875	2875	2875	0
404	20241106	120500	9474755	2875	2875	2875	2875	0
405	20241106	120400	9474755	2875	2875	2875	2875	0
406	20241106	120300	9474755	2875	2875	2875	2875	0
407	20241106	120200	9474755	2875	2875	2875	2875	0
408	20241106	120100	9474755	2875	2875	2875	2875	0
409	20241106	120000	9474755	2875	2875	2875	2875	0
410	20241106	115900	9474755	2875	2875	2875	2875	0
411	20241106	115800	9474755	2875	2875	2875	2875	0
412	20241106	115700	9474755	2875	2875	2875	2875	0
413	20241106	115600	9474755	2875	2875	2875	2875	1
414	20241106	115500	9471880	2875	2875	2875	2875	0
415	20241106	115400	9471880	2875	2875	2875	2875	0
416	20241106	115300	9471880	2875	2875	2875	2875	0
417	20241106	115200	9471880	2875	2875	2875	2875	5
418	20241106	115100	9457505	2875	2875	2875	2875	80
419	20241106	115000	9227505	2875	2880	2880	2875	287
420	20241106	114900	8401530	2880	2880	2880	2880	2
421	20241106	114800	8395770	2880	2880	2880	2880	0
422	20241106	114700	8395770	2880	2880	2880	2880	0
423	20241106	114600	8395770	2880	2880	2880	2880	6
424	20241106	114500	8378490	2905	2905	2905	2905	0
425	20241106	114400	8378490	2905	2905	2905	2905	0
426	20241106	114300	8378490	2905	2905	2905	2905	0
427	20241106	114200	8378490	2905	2905	2905	2905	0
428	20241106	114100	8378490	2905	2905	2905	2905	0
429	20241106	114000	8378490	2905	2905	2905	2905	0
430	20241106	113900	8378490	2905	2905	2905	2905	0
431	20241106	113800	8378490	2905	2905	2905	2905	0
432	20241106	113700	8378490	2905	2905	2905	2905	0
433	20241106	113600	8378490	2905	2905	2905	2905	0
434	20241106	113500	8378490	2905	2905	2905	2905	0
435	20241106	113400	8378490	2905	2905	2905	2905	0
436	20241106	113300	8378490	2905	2890	2905	2890	10
437	20241106	113200	8349485	2905	2905	2905	2905	0
438	20241106	113100	8349485	2905	2905	2905	2905	0
439	20241106	113000	8349485	2905	2905	2905	2905	0
440	20241106	112900	8349485	2905	2905	2905	2905	0
441	20241106	112800	8349485	2905	2905	2905	2905	0
442	20241106	112700	8349485	2905	2905	2905	2905	0
443	20241106	112600	8349485	2905	2905	2905	2905	0
444	20241106	112500	8349485	2905	2905	2905	2905	0
445	20241106	112400	8349485	2905	2905	2905	2905	0
446	20241106	112300	8349485	2905	2905	2905	2905	0
447	20241106	112200	8349485	2905	2905	2905	2905	0
448	20241106	112100	8349485	2905	2905	2905	2905	0
449	20241106	112000	8349485	2905	2905	2905	2905	0
450	20241106	111900	8349485	2905	2880	2905	2880	27
451	20241106	111800	8271410	2880	2880	2880	2880	0
452	20241106	111700	8271410	2880	2880	2880	2880	0
453	20241106	111600	8271410	2880	2875	2905	2875	33
454	20241106	111500	8176115	2880	2880	2880	2880	2
455	20241106	111400	8170355	2900	2900	2900	2900	0
456	20241106	111300	8170355	2900	2900	2900	2900	0
457	20241106	111200	8170355	2900	2900	2900	2900	0
458	20241106	111100	8170355	2900	2900	2900	2900	0
459	20241106	111000	8170355	2900	2900	2900	2900	0
460	20241106	110900	8170355	2900	2900	2900	2900	0
461	20241106	110800	8170355	2900	2900	2900	2900	0
462	20241106	110700	8170355	2900	2900	2900	2900	0
463	20241106	110600	8170355	2900	2900	2900	2900	0
464	20241106	110500	8170355	2900	2900	2900	2900	0
465	20241106	110400	8170355	2900	2900	2900	2900	0
466	20241106	110300	8170355	2900	2900	2900	2900	0
467	20241106	110200	8170355	2900	2900	2900	2900	0
468	20241106	110100	8170355	2900	2900	2900	2900	0
469	20241106	110000	8170355	2900	2900	2900	2900	0
470	20241106	105900	8170355	2900	2900	2900	2900	0
471	20241106	105800	8170355	2900	2900	2900	2900	0
472	20241106	105700	8170355	2900	2900	2900	2900	0
473	20241106	105600	8170355	2900	2900	2900	2900	0
474	20241106	105500	8170355	2900	2900	2900	2900	0
475	20241106	105400	8170355	2900	2900	2900	2900	0
476	20241106	105300	8170355	2900	2900	2900	2900	0
477	20241106	105200	8170355	2900	2900	2900	2900	0
478	20241106	105100	8170355	2900	2900	2900	2900	0
479	20241106	105000	8170355	2900	2900	2900	2900	0
480	20241106	104900	8170355	2900	2900	2900	2900	0
481	20241106	104800	8170355	2900	2900	2900	2900	0
482	20241106	104700	8170355	2900	2900	2900	2900	0
483	20241106	104600	8170355	2900	2900	2900	2900	0
484	20241106	104500	8170355	2900	2900	2900	2900	0
485	20241106	104400	8170355	2900	2900	2900	2900	0
486	20241106	104300	8170355	2900	2900	2900	2900	0
487	20241106	104200	8170355	2900	2900	2900	2900	0
488	20241106	104100	8170355	2900	2900	2900	2900	0
489	20241106	104000	8170355	2900	2900	2900	2900	0
490	20241106	103900	8170355	2900	2880	2900	2880	26
491	20241106	103800	8095205	2900	2900	2900	2900	0
492	20241106	103700	8095205	2900	2900	2900	2900	0
493	20241106	103600	8095205	2900	2900	2900	2900	0
494	20241106	103500	8095205	2900	2900	2900	2900	0
495	20241106	103400	8095205	2900	2900	2900	2900	0
496	20241106	103300	8095205	2900	2900	2900	2900	0
497	20241106	103200	8095205	2900	2890	2900	2890	4
498	20241106	103100	8083635	2880	2880	2880	2880	0
499	20241106	103000	8083635	2880	2880	2880	2880	0
500	20241106	102900	8083635	2880	2880	2880	2880	0
501	20241106	102800	8083635	2880	2880	2880	2880	0
502	20241106	102700	8083635	2880	2880	2880	2880	0
503	20241106	102600	8083635	2880	2880	2880	2880	0
504	20241106	102500	8083635	2880	2880	2880	2880	0
505	20241106	102400	8083635	2880	2880	2880	2880	0
506	20241106	102300	8083635	2880	2880	2880	2880	0
507	20241106	102200	8083635	2880	2880	2880	2880	0
508	20241106	102100	8083635	2880	2880	2880	2880	0
509	20241106	102000	8083635	2880	2880	2880	2880	0
510	20241106	101900	8083635	2880	2880	2880	2880	0
511	20241106	101800	8083635	2880	2880	2880	2880	0
512	20241106	101700	8083635	2880	2880	2880	2880	0
513	20241106	101600	8083635	2880	2880	2880	2880	0
514	20241106	101500	8083635	2880	2880	2880	2880	0
515	20241106	101400	8083635	2880	2880	2880	2880	0
516	20241106	101300	8083635	2880	2880	2880	2880	0
517	20241106	101200	8083635	2880	2880	2880	2880	6
518	20241106	101100	8066355	2880	2905	2905	2880	59
519	20241106	101000	7895200	2895	2895	2895	2895	0
520	20241106	100900	7895200	2895	2895	2895	2895	0
521	20241106	100800	7895200	2895	2895	2895	2895	0
522	20241106	100700	7895200	2895	2895	2895	2895	0
523	20241106	100600	7895200	2895	2895	2895	2895	0
524	20241106	100500	7895200	2895	2895	2895	2895	0
525	20241106	100400	7895200	2895	2895	2895	2895	0
526	20241106	100300	7895200	2895	2890	2895	2890	3
527	20241106	100200	7886525	2905	2905	2905	2905	0
528	20241106	100100	7886525	2905	2905	2905	2905	0
529	20241106	100000	7886525	2905	2905	2905	2905	0
530	20241106	095900	7886525	2905	2905	2905	2905	0
531	20241106	095800	7886525	2905	2905	2905	2905	0
532	20241106	095700	7886525	2905	2905	2905	2905	0
533	20241106	095600	7886525	2905	2905	2905	2905	0
534	20241106	095500	7886525	2905	2905	2905	2905	0
535	20241106	095400	7886525	2905	2905	2905	2905	0
536	20241106	095300	7886525	2905	2905	2905	2905	0
537	20241106	095200	7886525	2905	2905	2905	2905	0
538	20241106	095100	7886525	2905	2905	2905	2905	0
539	20241106	095000	7886525	2905	2905	2905	2905	0
540	20241106	094900	7886525	2905	2905	2905	2905	0
541	20241106	094800	7886525	2905	2890	2905	2890	5
542	20241106	094700	7872015	2905	2905	2905	2905	0
543	20241106	094600	7872015	2905	2905	2905	2905	0
544	20241106	094500	7872015	2905	2905	2905	2905	0
545	20241106	094400	7872015	2905	2905	2905	2905	0
546	20241106	094300	7872015	2905	2905	2905	2905	0
547	20241106	094200	7872015	2905	2905	2905	2905	0
548	20241106	094100	7872015	2905	2905	2905	2905	0
549	20241106	094000	7872015	2905	2905	2905	2905	0
550	20241106	093900	7872015	2905	2905	2905	2905	0
551	20241106	093800	7872015	2905	2905	2905	2905	0
552	20241106	093700	7872015	2905	2905	2905	2905	0
553	20241106	093600	7872015	2905	2905	2905	2905	0
554	20241106	093500	7872015	2905	2905	2905	2905	0
555	20241106	093400	7872015	2905	2905	2905	2905	0
556	20241106	093300	7872015	2905	2905	2905	2905	0
557	20241106	093200	7872015	2905	2905	2905	2905	0
558	20241106	093100	7872015	2905	2905	2905	2905	0
559	20241106	093000	7872015	2905	2905	2905	2905	0
560	20241106	092900	7872015	2905	2905	2905	2905	0
561	20241106	092800	7872015	2905	2905	2905	2905	0
562	20241106	092700	7872015	2905	2905	2905	2905	0
563	20241106	092600	7872015	2905	2905	2905	2905	0
564	20241106	092500	7872015	2905	2905	2905	2905	0
565	20241106	092400	7872015	2905	2905	2905	2905	0
566	20241106	092300	7872015	2905	2885	2905	2880	1002
567	20241106	092200	4983665	2880	2880	2880	2880	0
568	20241106	092100	4983665	2880	2880	2880	2880	0
569	20241106	092000	4983665	2880	2880	2880	2880	0
570	20241106	091900	4983665	2880	2880	2880	2880	0
571	20241106	091800	4983665	2880	2880	2880	2880	0
572	20241106	091700	4983665	2880	2880	2880	2880	0
573	20241106	091600	4983665	2880	2880	2880	2880	0
574	20241106	091500	4983665	2880	2880	2880	2880	0
575	20241106	091400	4983665	2880	2900	2900	2880	1369
576	20241106	091300	1034560	2920	2920	2920	2920	0
577	20241106	091200	1034560	2920	2920	2920	2920	0
578	20241106	091100	1034560	2920	2910	2920	2905	3
579	20241106	091000	1025825	2900	2910	2910	2900	219
580	20241106	090900	388815	2920	2920	2920	2920	29
581	20241106	090800	304135	2945	2945	2945	2945	0
582	20241106	090700	304135	2945	2945	2945	2945	1
583	20241106	090600	301190	2920	2920	2920	2920	1
584	20241106	090500	298270	2945	2945	2945	2945	1
585	20241106	090400	295325	2960	2960	2960	2960	0
586	20241106	090300	295325	2960	2960	2960	2960	1
587	20241106	090200	292365	2920	2920	2920	2920	0
588	20241106	090100	292365	2920	2930	2985	2920	52
589	20241106	090000	140100	2930	2910	2930	2910	48