KissMeData/006570/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184700	5816705	2985	2985	2985	2985	341
3	20231114	184600	5816705	2985	2985	2985	2985	0
4	20231114	184500	5816705	2985	2985	2985	2985	0
5	20231114	184400	5816705	2985	2985	2985	2985	0
6	20231114	184300	5816705	2985	2985	2985	2985	0
7	20231114	184200	5816705	2985	2985	2985	2985	0
8	20231114	184100	5816705	2985	2985	2985	2985	0
9	20231114	184000	5816705	2985	2985	2985	2985	0
10	20231114	183900	5816705	2985	2985	2985	2985	0
11	20231114	183800	5816705	2985	2985	2985	2985	0
12	20231114	183700	5816705	2985	2985	2985	2985	0
13	20231114	183600	5816705	2985	2985	2985	2985	0
14	20231114	183500	5816705	2985	2985	2985	2985	0
15	20231114	183400	5816705	2985	2985	2985	2985	0
16	20231114	183300	5816705	2985	2985	2985	2985	0
17	20231114	183200	5816705	2985	2985	2985	2985	0
18	20231114	183100	5816705	2985	2985	2985	2985	0
19	20231114	183000	5816705	2985	2985	2985	2985	0
20	20231114	182900	5816705	2985	2985	2985	2985	0
21	20231114	182800	5816705	2985	2985	2985	2985	0
22	20231114	182700	5816705	2985	2985	2985	2985	0
23	20231114	182600	5816705	2985	2985	2985	2985	0
24	20231114	182500	5816705	2985	2985	2985	2985	0
25	20231114	182400	5816705	2985	2985	2985	2985	0
26	20231114	182300	5816705	2985	2985	2985	2985	0
27	20231114	182200	5816705	2985	2985	2985	2985	0
28	20231114	182100	5816705	2985	2985	2985	2985	0
29	20231114	182000	5816705	2985	2985	2985	2985	0
30	20231114	181900	5816705	2985	2985	2985	2985	0
31	20231114	181800	5816705	2985	2985	2985	2985	0
32	20231114	181700	5816705	2985	2985	2985	2985	341
33	20231114	181600	5816705	2985	2985	2985	2985	0
34	20231114	181500	5816705	2985	2985	2985	2985	0
35	20231114	181400	5816705	2985	2985	2985	2985	0
36	20231114	181300	5816705	2985	2985	2985	2985	0
37	20231114	181200	5816705	2985	2985	2985	2985	0
38	20231114	181100	5816705	2985	2985	2985	2985	0
39	20231114	181000	5816705	2985	2985	2985	2985	0
40	20231114	180900	5816705	2985	2985	2985	2985	0
41	20231114	180800	5816705	2985	2985	2985	2985	0
42	20231114	180700	5816705	2985	2985	2985	2985	0
43	20231114	180600	5816705	2985	2985	2985	2985	0
44	20231114	180500	5816705	2985	2985	2985	2985	0
45	20231114	180400	5816705	2985	2985	2985	2985	0
46	20231114	180300	5816705	2985	2985	2985	2985	0
47	20231114	180200	5816705	2985	2985	2985	2985	0
48	20231114	180100	5816705	2985	2985	2985	2985	0
49	20231114	180000	5816705	2985	2985	2985	2985	0
50	20231114	175900	5816705	2985	2985	2985	2985	0
51	20231114	175800	5816705	2985	2985	2985	2985	0
52	20231114	175700	5816705	2985	2985	2985	2985	0
53	20231114	175600	5816705	2985	2985	2985	2985	0
54	20231114	175500	5816705	2985	2985	2985	2985	0
55	20231114	175400	5816705	2985	2985	2985	2985	0
56	20231114	175300	5816705	2985	2985	2985	2985	0
57	20231114	175200	5816705	2985	2985	2985	2985	0
58	20231114	175100	5816705	2985	2985	2985	2985	0
59	20231114	175000	5816705	2985	2985	2985	2985	0
60	20231114	174900	5816705	2985	2985	2985	2985	0
61	20231114	174800	5816705	2985	2985	2985	2985	0
62	20231114	174700	5816705	2985	2985	2985	2985	341
63	20231114	174600	5816705	2985	2985	2985	2985	0
64	20231114	174500	5816705	2985	2985	2985	2985	0
65	20231114	174400	5816705	2985	2985	2985	2985	0
66	20231114	174300	5816705	2985	2985	2985	2985	0
67	20231114	174200	5816705	2985	2985	2985	2985	0
68	20231114	174100	5816705	2985	2985	2985	2985	0
69	20231114	174000	5816705	2985	2985	2985	2985	0
70	20231114	173900	5816705	2985	2985	2985	2985	0
71	20231114	173800	5816705	2985	2985	2985	2985	0
72	20231114	173700	5816705	2985	2985	2985	2985	0
73	20231114	173600	5816705	2985	2985	2985	2985	0
74	20231114	173500	5816705	2985	2985	2985	2985	0
75	20231114	173400	5816705	2985	2985	2985	2985	0
76	20231114	173300	5816705	2985	2985	2985	2985	0
77	20231114	173200	5816705	2985	2985	2985	2985	0
78	20231114	173100	5816705	2985	2985	2985	2985	0
79	20231114	173000	5816705	2985	2985	2985	2985	0
80	20231114	172900	5816705	2985	2985	2985	2985	0
81	20231114	172800	5816705	2985	2985	2985	2985	0
82	20231114	172700	5816705	2985	2985	2985	2985	0
83	20231114	172600	5816705	2985	2985	2985	2985	0
84	20231114	172500	5816705	2985	2985	2985	2985	0
85	20231114	172400	5816705	2985	2985	2985	2985	0
86	20231114	172300	5816705	2985	2985	2985	2985	0
87	20231114	172200	5816705	2985	2985	2985	2985	0
88	20231114	172100	5816705	2985	2985	2985	2985	0
89	20231114	172000	5816705	2985	2985	2985	2985	0
90	20231114	171900	5816705	2985	2985	2985	2985	0
91	20231114	171800	5816705	2985	2985	2985	2985	0
92	20231114	171700	5816705	2985	2985	2985	2985	341
93	20231114	171600	5816705	2985	2985	2985	2985	0
94	20231114	171500	5816705	2985	2985	2985	2985	0
95	20231114	171400	5816705	2985	2985	2985	2985	0
96	20231114	171300	5816705	2985	2985	2985	2985	0
97	20231114	171200	5816705	2985	2985	2985	2985	0
98	20231114	171100	5816705	2985	2985	2985	2985	0
99	20231114	171000	5816705	2985	2985	2985	2985	0
100	20231114	170900	5816705	2985	2985	2985	2985	0
101	20231114	170800	5816705	2985	2985	2985	2985	0
102	20231114	170700	5816705	2985	2985	2985	2985	0
103	20231114	170600	5816705	2985	2985	2985	2985	0
104	20231114	170500	5816705	2985	2985	2985	2985	0
105	20231114	170400	5816705	2985	2985	2985	2985	0
106	20231114	170300	5816705	2985	2985	2985	2985	0
107	20231114	170200	5816705	2985	2985	2985	2985	0
108	20231114	170100	5816705	2985	2985	2985	2985	0
109	20231114	170000	5816705	2985	2985	2985	2985	0
110	20231114	165900	5816705	2985	2985	2985	2985	0
111	20231114	165800	5816705	2985	2985	2985	2985	0
112	20231114	165700	5816705	2985	2985	2985	2985	0
113	20231114	165600	5816705	2985	2985	2985	2985	0
114	20231114	165500	5816705	2985	2985	2985	2985	0
115	20231114	165400	5816705	2985	2985	2985	2985	0
116	20231114	165300	5816705	2985	2985	2985	2985	0
117	20231114	165200	5816705	2985	2985	2985	2985	0
118	20231114	165100	5816705	2985	2985	2985	2985	0
119	20231114	165000	5816705	2985	2985	2985	2985	0
120	20231114	164900	5816705	2985	2985	2985	2985	0
121	20231114	164800	5816705	2985	2985	2985	2985	0
122	20231114	164700	5816705	2985	2985	2985	2985	341
123	20231114	164600	5816705	2985	2985	2985	2985	0
124	20231114	164500	5816705	2985	2985	2985	2985	0
125	20231114	164400	5816705	2985	2985	2985	2985	0
126	20231114	164300	5816705	2985	2985	2985	2985	0
127	20231114	164200	5816705	2985	2985	2985	2985	0
128	20231114	164100	5816705	2985	2985	2985	2985	0
129	20231114	164000	5816705	2985	2985	2985	2985	0
130	20231114	163900	5816705	2985	2985	2985	2985	0
131	20231114	163800	5816705	2985	2985	2985	2985	0
132	20231114	163700	5816705	2985	2985	2985	2985	0
133	20231114	163600	5816705	2985	2985	2985	2985	0
134	20231114	163500	5816705	2985	2985	2985	2985	0
135	20231114	163400	5816705	2985	2985	2985	2985	0
136	20231114	163300	5816705	2985	2985	2985	2985	0
137	20231114	163200	5816705	2985	2985	2985	2985	0
138	20231114	163100	5816705	2985	2985	2985	2985	0
139	20231114	163000	5816705	2985	2985	2985	2985	0
140	20231114	162900	5816705	2985	2985	2985	2985	0
141	20231114	162800	5816705	2985	2985	2985	2985	0
142	20231114	162700	5816705	2985	2985	2985	2985	0
143	20231114	162600	5816705	2985	2985	2985	2985	0
144	20231114	162500	5816705	2985	2985	2985	2985	0
145	20231114	162400	5816705	2985	2985	2985	2985	0
146	20231114	162300	5816705	2985	2985	2985	2985	0
147	20231114	162200	5816705	2985	2985	2985	2985	0
148	20231114	162100	5816705	2985	2985	2985	2985	0
149	20231114	162000	5816705	2985	2985	2985	2985	0
150	20231114	161900	5816705	2985	2985	2985	2985	0
151	20231114	161800	5816705	2985	2985	2985	2985	0
152	20231114	161700	5816705	2985	2985	2985	2985	341
153	20231114	161600	5816705	2985	2985	2985	2985	0
154	20231114	161500	5816705	2985	2985	2985	2985	0
155	20231114	161400	5816705	2985	2985	2985	2985	0
156	20231114	161300	5816705	2985	2985	2985	2985	0
157	20231114	161200	5816705	2985	2985	2985	2985	0
158	20231114	161100	5816705	2985	2985	2985	2985	0
159	20231114	161000	5816705	2985	2985	2985	2985	0
160	20231114	160900	5816705	2985	2985	2985	2985	0
161	20231114	160800	5816705	2985	2985	2985	2985	0
162	20231114	160700	5816705	2985	2985	2985	2985	0
163	20231114	160600	5816705	2985	2985	2985	2985	0
164	20231114	160500	5816705	2985	2985	2985	2985	0
165	20231114	160400	5816705	2985	2985	2985	2985	0
166	20231114	160300	5816705	2985	2985	2985	2985	0
167	20231114	160200	5816705	2985	2985	2985	2985	0
168	20231114	160100	5816705	2985	2985	2985	2985	0
169	20231114	160000	5816705	2985	2985	2985	2985	0
170	20231114	155900	5816705	2985	2985	2985	2985	0
171	20231114	155800	5816705	2985	2985	2985	2985	0
172	20231114	155700	5816705	2985	2985	2985	2985	0
173	20231114	155600	5816705	2985	2985	2985	2985	0
174	20231114	155500	5816705	2985	2985	2985	2985	0
175	20231114	155400	5816705	2985	2985	2985	2985	0
176	20231114	155300	5816705	2985	2985	2985	2985	0
177	20231114	155200	5816705	2985	2985	2985	2985	0
178	20231114	155100	5816705	2985	2985	2985	2985	0
179	20231114	155000	5816705	2985	2985	2985	2985	0
180	20231114	154900	5816705	2985	2985	2985	2985	0
181	20231114	154800	5816705	2985	2985	2985	2985	0
182	20231114	154700	5816705	2985	2985	2985	2985	341
183	20231114	154600	5816705	2985	2985	2985	2985	0
184	20231114	154500	5816705	2985	2985	2985	2985	0
185	20231114	154400	5816705	2985	2985	2985	2985	0
186	20231114	154300	5816705	2985	2985	2985	2985	0
187	20231114	154200	5816705	2985	2985	2985	2985	0
188	20231114	154100	5816705	2985	2985	2985	2985	0
189	20231114	154000	5816705	2985	2985	2985	2985	0
190	20231114	153900	5816705	2985	2985	2985	2985	0
191	20231114	153800	5816705	2985	2985	2985	2985	0
192	20231114	153700	5816705	2985	2985	2985	2985	0
193	20231114	153600	5816705	2985	2985	2985	2985	0
194	20231114	153500	5816705	2985	2985	2985	2985	0
195	20231114	153400	5816705	2985	2985	2985	2985	0
196	20231114	153300	5816705	2985	2985	2985	2985	0
197	20231114	153200	5816705	2985	2985	2985	2985	0
198	20231114	153100	5816705	2985	2985	2985	2985	0
199	20231114	153000	5816705	2985	2985	2985	2985	341
200	20231114	152900	4798820	2980	2980	2980	2980	0
201	20231114	152800	4798820	2980	2980	2980	2980	0
202	20231114	152700	4798820	2980	2980	2980	2980	0
203	20231114	152600	4798820	2980	2980	2980	2980	0
204	20231114	152500	4798820	2980	2980	2980	2980	0
205	20231114	152400	4798820	2980	2980	2980	2980	0
206	20231114	152300	4798820	2980	2980	2980	2980	0
207	20231114	152200	4798820	2980	2980	2980	2980	0
208	20231114	152100	4798820	2980	2980	2980	2980	0
209	20231114	152000	4798820	2980	2980	2980	2980	0
210	20231114	151900	4798820	2980	2980	2980	2980	149
211	20231114	151800	4354800	2980	2980	2980	2980	200
212	20231114	151700	3758800	2980	2980	2980	2980	0
213	20231114	151600	3758800	2980	2980	2980	2980	0
214	20231114	151500	3758800	2980	2980	2980	2980	0
215	20231114	151400	3758800	2980	2980	2980	2980	3
216	20231114	151300	3749860	2980	2980	2980	2980	0
217	20231114	151200	3749860	2980	2980	2980	2980	0
218	20231114	151100	3749860	2980	2980	2980	2980	0
219	20231114	151000	3749860	2980	2980	2980	2980	0
220	20231114	150900	3749860	2980	2980	2980	2980	0
221	20231114	150800	3749860	2980	2980	2980	2980	0
222	20231114	150700	3749860	2980	2980	2980	2980	0
223	20231114	150600	3749860	2980	2980	2980	2980	59
224	20231114	150500	3574040	2975	2975	2975	2975	25
225	20231114	150400	3499665	2960	2960	2960	2960	0
226	20231114	150300	3499665	2960	2960	2960	2960	0
227	20231114	150200	3499665	2960	2960	2960	2960	0
228	20231114	150100	3499665	2960	2960	2960	2960	0
229	20231114	150000	3499665	2960	2960	2960	2960	0
230	20231114	145900	3499665	2960	2960	2960	2960	0
231	20231114	145800	3499665	2960	2960	2960	2960	0
232	20231114	145700	3499665	2960	2960	2960	2960	0
233	20231114	145600	3499665	2960	2960	2960	2960	0
234	20231114	145500	3499665	2960	2960	2960	2960	0
235	20231114	145400	3499665	2960	2960	2960	2960	0
236	20231114	145300	3499665	2960	2960	2960	2960	0
237	20231114	145200	3499665	2960	2960	2960	2960	0
238	20231114	145100	3499665	2960	2960	2960	2960	0
239	20231114	145000	3499665	2960	2960	2960	2960	20
240	20231114	144900	3440465	2980	2980	2980	2980	0
241	20231114	144800	3440465	2980	2980	2980	2980	0
242	20231114	144700	3440465	2980	2980	2980	2980	0
243	20231114	144600	3440465	2980	2975	2980	2975	30
244	20231114	144500	3351080	2975	2975	2975	2975	0
245	20231114	144400	3351080	2975	2975	2975	2975	0
246	20231114	144300	3351080	2975	2975	2975	2975	0
247	20231114	144200	3351080	2975	2975	2975	2975	0
248	20231114	144100	3351080	2975	2975	2975	2975	0
249	20231114	144000	3351080	2975	2975	2975	2975	0
250	20231114	143900	3351080	2975	2975	2975	2975	0
251	20231114	143800	3351080	2975	2975	2975	2975	0
252	20231114	143700	3351080	2975	2975	2975	2975	0
253	20231114	143600	3351080	2975	2975	2975	2975	2
254	20231114	143500	3345130	2960	2960	2960	2960	0
255	20231114	143400	3345130	2960	2960	2960	2960	0
256	20231114	143300	3345130	2960	2960	2960	2960	5
257	20231114	143200	3330330	2975	2975	2975	2975	0
258	20231114	143100	3330330	2975	2975	2975	2975	0
259	20231114	143000	3330330	2975	2975	2975	2975	0
260	20231114	142900	3330330	2975	2975	2975	2975	0
261	20231114	142800	3330330	2975	2975	2975	2975	0
262	20231114	142700	3330330	2975	2975	2975	2975	1
263	20231114	142600	3327355	2970	2970	2970	2970	0
264	20231114	142500	3327355	2970	2970	2970	2970	0
265	20231114	142400	3327355	2970	2970	2970	2970	0
266	20231114	142300	3327355	2970	2970	2970	2970	0
267	20231114	142200	3327355	2970	2970	2970	2970	0
268	20231114	142100	3327355	2970	2970	2970	2970	0
269	20231114	142000	3327355	2970	2970	2970	2970	0
270	20231114	141900	3327355	2970	2970	2970	2970	0
271	20231114	141800	3327355	2970	2970	2970	2970	1
272	20231114	141700	3324385	2970	2970	2970	2970	0
273	20231114	141600	3324385	2970	2970	2970	2970	0
274	20231114	141500	3324385	2970	2970	2970	2970	0
275	20231114	141400	3324385	2970	2970	2970	2970	4
276	20231114	141300	3312505	2975	2975	2975	2975	0
277	20231114	141200	3312505	2975	2975	2975	2975	0
278	20231114	141100	3312505	2975	2975	2975	2975	0
279	20231114	141000	3312505	2975	2975	2975	2975	0
280	20231114	140900	3312505	2975	2975	2975	2975	0
281	20231114	140800	3312505	2975	2975	2975	2975	0
282	20231114	140700	3312505	2975	2975	2975	2975	0
283	20231114	140600	3312505	2975	2975	2975	2975	0
284	20231114	140500	3312505	2975	2975	2975	2975	0
285	20231114	140400	3312505	2975	2975	2975	2975	0
286	20231114	140300	3312505	2975	2975	2975	2975	0
287	20231114	140200	3312505	2975	2975	2975	2975	0
288	20231114	140100	3312505	2975	2975	2975	2975	0
289	20231114	140000	3312505	2975	2975	2975	2975	0
290	20231114	135900	3312505	2975	2975	2975	2975	0
291	20231114	135800	3312505	2975	2975	2975	2975	0
292	20231114	135700	3312505	2975	2975	2975	2975	0
293	20231114	135600	3312505	2975	2975	2975	2975	0
294	20231114	135500	3312505	2975	2975	2975	2975	0
295	20231114	135400	3312505	2975	2975	2975	2975	0
296	20231114	135300	3312505	2975	2975	2975	2975	0
297	20231114	135200	3312505	2975	2975	2975	2975	0
298	20231114	135100	3312505	2975	2975	2975	2975	0
299	20231114	135000	3312505	2975	2975	2975	2975	1
300	20231114	134900	3309530	2950	2950	2950	2950	0
301	20231114	134800	3309530	2950	2950	2950	2950	0
302	20231114	134700	3309530	2950	2950	2950	2950	0
303	20231114	134600	3309530	2950	2950	2950	2950	0
304	20231114	134500	3309530	2950	2950	2950	2950	0
305	20231114	134400	3309530	2950	2950	2950	2950	0
306	20231114	134300	3309530	2950	2950	2950	2950	0
307	20231114	134200	3309530	2950	2950	2950	2950	0
308	20231114	134100	3309530	2950	2950	2950	2950	0
309	20231114	134000	3309530	2950	2950	2950	2950	0
310	20231114	133900	3309530	2950	2950	2950	2950	0
311	20231114	133800	3309530	2950	2955	2955	2950	18
312	20231114	133700	3256395	2950	2950	2950	2950	0
313	20231114	133600	3256395	2950	2950	2950	2950	0
314	20231114	133500	3256395	2950	2950	2950	2950	0
315	20231114	133400	3256395	2950	2950	2950	2950	0
316	20231114	133300	3256395	2950	2950	2950	2950	0
317	20231114	133200	3256395	2950	2950	2950	2950	0
318	20231114	133100	3256395	2950	2950	2950	2950	0
319	20231114	133000	3256395	2950	2950	2950	2950	0
320	20231114	132900	3256395	2950	2950	2950	2950	0
321	20231114	132800	3256395	2950	2950	2950	2950	0
322	20231114	132700	3256395	2950	2950	2950	2950	0
323	20231114	132600	3256395	2950	2950	2950	2950	0
324	20231114	132500	3256395	2950	2950	2950	2950	0
325	20231114	132400	3256395	2950	2950	2950	2950	0
326	20231114	132300	3256395	2950	2950	2950	2950	0
327	20231114	132200	3256395	2950	2950	2950	2950	0
328	20231114	132100	3256395	2950	2950	2950	2950	0
329	20231114	132000	3256395	2950	2950	2950	2950	0
330	20231114	131900	3256395	2950	2950	2950	2950	0
331	20231114	131800	3256395	2950	2950	2950	2950	0
332	20231114	131700	3256395	2950	2950	2950	2950	0
333	20231114	131600	3256395	2950	2950	2950	2950	30
334	20231114	131500	3167895	2985	2985	2985	2985	0
335	20231114	131400	3167895	2985	2985	2985	2985	0
336	20231114	131300	3167895	2985	2985	2985	2985	0
337	20231114	131200	3167895	2985	2985	2985	2985	0
338	20231114	131100	3167895	2985	2985	2985	2985	0
339	20231114	131000	3167895	2985	2985	2985	2985	0
340	20231114	130900	3167895	2985	2985	2985	2985	0
341	20231114	130800	3167895	2985	2985	2985	2985	0
342	20231114	130700	3167895	2985	2985	2985	2985	0
343	20231114	130600	3167895	2985	2985	2985	2985	0
344	20231114	130500	3167895	2985	2985	2985	2985	0
345	20231114	130400	3167895	2985	2985	2985	2985	0
346	20231114	130300	3167895	2985	2985	2985	2985	0
347	20231114	130200	3167895	2985	2985	2985	2985	0
348	20231114	130100	3167895	2985	2985	2985	2985	0
349	20231114	130000	3167895	2985	2985	2985	2985	0
350	20231114	125900	3167895	2985	2985	2985	2985	0
351	20231114	125800	3167895	2985	2985	2985	2985	0
352	20231114	125700	3167895	2985	2985	2985	2985	0
353	20231114	125600	3167895	2985	2985	2985	2985	0
354	20231114	125500	3167895	2985	2985	2985	2985	0
355	20231114	125400	3167895	2985	2985	2985	2985	0
356	20231114	125300	3167895	2985	2985	2985	2985	0
357	20231114	125200	3167895	2985	2985	2985	2985	0
358	20231114	125100	3167895	2985	2985	2985	2985	0
359	20231114	125000	3167895	2985	2985	2985	2985	0
360	20231114	124900	3167895	2985	2985	2985	2985	0
361	20231114	124800	3167895	2985	2985	2985	2985	0
362	20231114	124700	3167895	2985	2985	2985	2985	0
363	20231114	124600	3167895	2985	2985	2985	2985	0
364	20231114	124500	3167895	2985	2985	2985	2985	0
365	20231114	124400	3167895	2985	2985	2985	2985	0
366	20231114	124300	3167895	2985	2960	2985	2960	77
367	20231114	124200	2939950	2960	2960	2960	2960	10
368	20231114	124100	2910350	2960	2960	2960	2960	0
369	20231114	124000	2910350	2960	2960	2960	2960	0
370	20231114	123900	2910350	2960	2960	2960	2960	0
371	20231114	123800	2910350	2960	2960	2960	2960	0
372	20231114	123700	2910350	2960	2960	2960	2960	0
373	20231114	123600	2910350	2960	2960	2960	2960	0
374	20231114	123500	2910350	2960	2960	2960	2960	0
375	20231114	123400	2910350	2960	2960	2960	2960	0
376	20231114	123300	2910350	2960	2960	2960	2960	0
377	20231114	123200	2910350	2960	2960	2960	2960	0
378	20231114	123100	2910350	2960	2960	2960	2960	0
379	20231114	123000	2910350	2960	2960	2960	2960	0
380	20231114	122900	2910350	2960	2960	2960	2960	0
381	20231114	122800	2910350	2960	2960	2960	2960	0
382	20231114	122700	2910350	2960	2960	2960	2960	0
383	20231114	122600	2910350	2960	2960	2960	2960	0
384	20231114	122500	2910350	2960	2960	2960	2960	0
385	20231114	122400	2910350	2960	2960	2960	2960	0
386	20231114	122300	2910350	2960	2960	2960	2960	0
387	20231114	122200	2910350	2960	2960	2960	2960	0
388	20231114	122100	2910350	2960	2960	2960	2960	0
389	20231114	122000	2910350	2960	2960	2960	2960	0
390	20231114	121900	2910350	2960	2960	2960	2960	0
391	20231114	121800	2910350	2960	2960	2960	2960	0
392	20231114	121700	2910350	2960	2960	2960	2960	0
393	20231114	121600	2910350	2960	2960	2960	2960	0
394	20231114	121500	2910350	2960	2960	2960	2960	0
395	20231114	121400	2910350	2960	2960	2960	2960	0
396	20231114	121300	2910350	2960	2960	2960	2960	0
397	20231114	121200	2910350	2960	2960	2960	2960	0
398	20231114	121100	2910350	2960	2960	2960	2960	0
399	20231114	121000	2910350	2960	2960	2960	2960	0
400	20231114	120900	2910350	2960	2960	2960	2960	0
401	20231114	120800	2910350	2960	2960	2960	2960	0
402	20231114	120700	2910350	2960	2960	2960	2960	0
403	20231114	120600	2910350	2960	2960	2960	2960	0
404	20231114	120500	2910350	2960	2960	2960	2960	0
405	20231114	120400	2910350	2960	2960	2960	2960	0
406	20231114	120300	2910350	2960	2960	2960	2960	0
407	20231114	120200	2910350	2960	2960	2960	2960	0
408	20231114	120100	2910350	2960	2960	2960	2960	0
409	20231114	120000	2910350	2960	2960	2960	2960	0
410	20231114	115900	2910350	2960	2960	2960	2960	0
411	20231114	115800	2910350	2960	2960	2960	2960	0
412	20231114	115700	2910350	2960	2960	2960	2960	0
413	20231114	115600	2910350	2960	2960	2960	2960	0
414	20231114	115500	2910350	2960	2960	2960	2960	5
415	20231114	115400	2895550	2960	2960	2960	2960	0
416	20231114	115300	2895550	2960	2960	2960	2960	0
417	20231114	115200	2895550	2960	2960	2960	2960	0
418	20231114	115100	2895550	2960	2960	2960	2960	0
419	20231114	115000	2895550	2960	2960	2960	2960	0
420	20231114	114900	2895550	2960	2960	2960	2960	0
421	20231114	114800	2895550	2960	2960	2960	2960	0
422	20231114	114700	2895550	2960	2960	2960	2960	0
423	20231114	114600	2895550	2960	2960	2960	2960	0
424	20231114	114500	2895550	2960	2960	2960	2960	0
425	20231114	114400	2895550	2960	2960	2960	2960	0
426	20231114	114300	2895550	2960	2960	2960	2960	0
427	20231114	114200	2895550	2960	2960	2960	2960	0
428	20231114	114100	2895550	2960	2960	2960	2960	0
429	20231114	114000	2895550	2960	2960	2960	2960	0
430	20231114	113900	2895550	2960	2960	2960	2960	0
431	20231114	113800	2895550	2960	2960	2960	2960	0
432	20231114	113700	2895550	2960	2960	2960	2960	0
433	20231114	113600	2895550	2960	2960	2960	2960	0
434	20231114	113500	2895550	2960	2960	2960	2960	0
435	20231114	113400	2895550	2960	2960	2960	2960	0
436	20231114	113300	2895550	2960	2960	2960	2960	0
437	20231114	113200	2895550	2960	2960	2960	2960	0
438	20231114	113100	2895550	2960	2960	2960	2960	0
439	20231114	113000	2895550	2960	2960	2960	2960	0
440	20231114	112900	2895550	2960	2960	2960	2960	0
441	20231114	112800	2895550	2960	2960	2960	2960	0
442	20231114	112700	2895550	2960	2960	2960	2960	0
443	20231114	112600	2895550	2960	2960	2960	2960	0
444	20231114	112500	2895550	2960	2960	2960	2960	0
445	20231114	112400	2895550	2960	2960	2960	2960	0
446	20231114	112300	2895550	2960	2960	2960	2960	0
447	20231114	112200	2895550	2960	2960	2960	2960	0
448	20231114	112100	2895550	2960	2960	2960	2960	0
449	20231114	112000	2895550	2960	2960	2960	2960	0
450	20231114	111900	2895550	2960	2960	2960	2960	0
451	20231114	111800	2895550	2960	2960	2960	2960	0
452	20231114	111700	2895550	2960	2960	2960	2960	0
453	20231114	111600	2895550	2960	2960	2960	2960	0
454	20231114	111500	2895550	2960	2960	2960	2960	0
455	20231114	111400	2895550	2960	2960	2960	2960	0
456	20231114	111300	2895550	2960	2960	2960	2960	1
457	20231114	111200	2892590	2945	2945	2945	2945	0
458	20231114	111100	2892590	2945	2945	2945	2945	0
459	20231114	111000	2892590	2945	2945	2945	2945	0
460	20231114	110900	2892590	2945	2945	2945	2945	0
461	20231114	110800	2892590	2945	2945	2945	2945	0
462	20231114	110700	2892590	2945	2945	2945	2945	50
463	20231114	110600	2745340	2960	2960	2960	2960	0
464	20231114	110500	2745340	2960	2960	2960	2960	0
465	20231114	110400	2745340	2960	2960	2960	2960	0
466	20231114	110300	2745340	2960	2960	2960	2960	0
467	20231114	110200	2745340	2960	2960	2960	2960	0
468	20231114	110100	2745340	2960	2960	2960	2960	0
469	20231114	110000	2745340	2960	2960	2960	2960	0
470	20231114	105900	2745340	2960	2960	2960	2960	0
471	20231114	105800	2745340	2960	2960	2960	2960	0
472	20231114	105700	2745340	2960	2960	2960	2960	0
473	20231114	105600	2745340	2960	2960	2960	2960	0
474	20231114	105500	2745340	2960	2960	2960	2960	0
475	20231114	105400	2745340	2960	2960	2960	2960	0
476	20231114	105300	2745340	2960	2960	2960	2960	0
477	20231114	105200	2745340	2960	2960	2960	2960	0
478	20231114	105100	2745340	2960	2960	2960	2960	0
479	20231114	105000	2745340	2960	2960	2960	2960	0
480	20231114	104900	2745340	2960	2960	2960	2960	0
481	20231114	104800	2745340	2960	2960	2960	2960	0
482	20231114	104700	2745340	2960	2960	2960	2960	0
483	20231114	104600	2745340	2960	2960	2960	2960	0
484	20231114	104500	2745340	2960	2960	2960	2955	180
485	20231114	104400	2213290	2960	2960	2960	2960	0
486	20231114	104300	2213290	2960	2960	2960	2960	0
487	20231114	104200	2213290	2960	2960	2960	2960	0
488	20231114	104100	2213290	2960	2960	2960	2960	0
489	20231114	104000	2213290	2960	2960	2960	2960	0
490	20231114	103900	2213290	2960	2960	2960	2960	0
491	20231114	103800	2213290	2960	2960	2960	2960	0
492	20231114	103700	2213290	2960	2960	2960	2960	0
493	20231114	103600	2213290	2960	2960	2960	2960	0
494	20231114	103500	2213290	2960	2960	2960	2960	0
495	20231114	103400	2213290	2960	2960	2960	2960	0
496	20231114	103300	2213290	2960	2960	2960	2960	0
497	20231114	103200	2213290	2960	2960	2960	2960	0
498	20231114	103100	2213290	2960	2960	2960	2960	0
499	20231114	103000	2213290	2960	2960	2960	2960	0
500	20231114	102900	2213290	2960	2960	2960	2960	0
501	20231114	102800	2213290	2960	2960	2960	2960	0
502	20231114	102700	2213290	2960	2960	2960	2960	0
503	20231114	102600	2213290	2960	2960	2960	2960	0
504	20231114	102500	2213290	2960	2960	2960	2960	0
505	20231114	102400	2213290	2960	2960	2960	2960	0
506	20231114	102300	2213290	2960	2960	2960	2960	0
507	20231114	102200	2213290	2960	2960	2960	2960	0
508	20231114	102100	2213290	2960	2960	2960	2960	0
509	20231114	102000	2213290	2960	2960	2960	2960	8
510	20231114	101900	2189610	2995	2995	2995	2995	0
511	20231114	101800	2189610	2995	2995	2995	2995	0
512	20231114	101700	2189610	2995	2995	2995	2995	0
513	20231114	101600	2189610	2995	2995	2995	2995	0
514	20231114	101500	2189610	2995	2995	2995	2995	0
515	20231114	101400	2189610	2995	2995	2995	2995	0
516	20231114	101300	2189610	2995	2995	2995	2995	0
517	20231114	101200	2189610	2995	2995	2995	2995	0
518	20231114	101100	2189610	2995	2995	2995	2995	0
519	20231114	101000	2189610	2995	2995	2995	2995	0
520	20231114	100900	2189610	2995	2995	2995	2995	0
521	20231114	100800	2189610	2995	2995	2995	2995	0
522	20231114	100700	2189610	2995	2995	2995	2995	0
523	20231114	100600	2189610	2995	2995	2995	2995	0
524	20231114	100500	2189610	2995	2995	2995	2995	0
525	20231114	100400	2189610	2995	2995	2995	2995	0
526	20231114	100300	2189610	2995	2995	2995	2995	0
527	20231114	100200	2189610	2995	2995	2995	2995	0
528	20231114	100100	2189610	2995	2995	2995	2995	0
529	20231114	100000	2189610	2995	2995	2995	2995	0
530	20231114	095900	2189610	2995	2995	2995	2995	0
531	20231114	095800	2189610	2995	2990	2995	2990	2
532	20231114	095700	2183625	2960	2960	2960	2960	0
533	20231114	095600	2183625	2960	2960	2960	2960	0
534	20231114	095500	2183625	2960	2960	2960	2960	1
535	20231114	095400	2180665	2995	2995	2995	2995	0
536	20231114	095300	2180665	2995	2995	2995	2995	0
537	20231114	095200	2180665	2995	2985	2995	2985	3
538	20231114	095100	2171700	3015	3015	3015	3015	0
539	20231114	095000	2171700	3015	3015	3015	3015	0
540	20231114	094900	2171700	3015	3015	3015	3015	0
541	20231114	094800	2171700	3015	3015	3015	3015	0
542	20231114	094700	2171700	3015	3015	3015	3015	0
543	20231114	094600	2171700	3015	3015	3015	3015	0
544	20231114	094500	2171700	3015	3015	3015	3015	0
545	20231114	094400	2171700	3015	3015	3015	3015	0
546	20231114	094300	2171700	3015	3015	3015	3015	0
547	20231114	094200	2171700	3015	3015	3015	3015	0
548	20231114	094100	2171700	3015	3015	3015	3015	0
549	20231114	094000	2171700	3015	3015	3015	3015	0
550	20231114	093900	2171700	3015	3015	3015	3015	0
551	20231114	093800	2171700	3015	3015	3015	3015	1
552	20231114	093700	2168685	3015	3015	3015	3015	13
553	20231114	093600	2129490	3020	3020	3020	3020	0
554	20231114	093500	2129490	3020	3015	3020	3015	50
555	20231114	093400	1978735	3015	3000	3015	3000	75
556	20231114	093300	1753520	3000	2995	3000	2995	100
557	20231114	093200	1453830	2995	2995	2995	2995	0
558	20231114	093100	1453830	2995	2995	2995	2995	3
559	20231114	093000	1444845	2995	2995	2995	2995	0
560	20231114	092900	1444845	2995	2995	2995	2995	0
561	20231114	092800	1444845	2995	2995	2995	2995	0
562	20231114	092700	1444845	2995	2995	2995	2995	0
563	20231114	092600	1444845	2995	2995	2995	2995	3
564	20231114	092500	1435860	2995	2995	2995	2995	1
565	20231114	092400	1432865	2995	2995	2995	2995	0
566	20231114	092300	1432865	2995	2985	2995	2985	20
567	20231114	092200	1373145	2985	2925	2985	2925	31
568	20231114	092100	1280690	2975	2975	2975	2975	1
569	20231114	092000	1277715	2915	2945	2975	2915	289
570	20231114	091900	431420	2915	2915	2915	2915	0
571	20231114	091800	431420	2915	2915	2915	2915	0
572	20231114	091700	431420	2915	2915	2915	2915	0
573	20231114	091600	431420	2915	2915	2915	2915	0
574	20231114	091500	431420	2915	2915	2915	2915	0
575	20231114	091400	431420	2915	2915	2915	2915	0
576	20231114	091300	431420	2915	2915	2915	2915	0
577	20231114	091200	431420	2915	2915	2915	2915	0
578	20231114	091100	431420	2915	2915	2915	2915	0
579	20231114	091000	431420	2915	2915	2915	2915	0
580	20231114	090900	431420	2915	2915	2915	2915	0
581	20231114	090800	431420	2915	2915	2915	2915	0
582	20231114	090700	431420	2915	2915	2915	2915	0
583	20231114	090600	431420	2915	2915	2915	2915	0
584	20231114	090500	431420	2915	2915	2915	2915	0
585	20231114	090400	431420	2915	2915	2915	2915	5
586	20231114	090300	416845	2915	2915	2915	2915	1
587	20231114	090200	413930	2915	2915	2915	2915	2
588	20231114	090100	408100	2915	2915	2915	2915	140
589	20231114	090000	0	2945	2945	2945	2945	0