KissMeData/006570/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184800	60252555	2795	2795	2795	2795	3593
3	20231101	184700	60252555	2795	2795	2795	2795	0
4	20231101	184600	60252555	2795	2795	2795	2795	0
5	20231101	184500	60252555	2795	2795	2795	2795	0
6	20231101	184400	60252555	2795	2795	2795	2795	0
7	20231101	184300	60252555	2795	2795	2795	2795	0
8	20231101	184200	60252555	2795	2795	2795	2795	0
9	20231101	184100	60252555	2795	2795	2795	2795	0
10	20231101	184000	60252555	2795	2795	2795	2795	0
11	20231101	183900	60252555	2795	2795	2795	2795	0
12	20231101	183800	60252555	2795	2795	2795	2795	0
13	20231101	183700	60252555	2795	2795	2795	2795	0
14	20231101	183600	60252555	2795	2795	2795	2795	0
15	20231101	183500	60252555	2795	2795	2795	2795	0
16	20231101	183400	60252555	2795	2795	2795	2795	0
17	20231101	183300	60252555	2795	2795	2795	2795	0
18	20231101	183200	60252555	2795	2795	2795	2795	0
19	20231101	183100	60252555	2795	2795	2795	2795	0
20	20231101	183000	60252555	2795	2795	2795	2795	0
21	20231101	182900	60252555	2795	2795	2795	2795	0
22	20231101	182800	60252555	2795	2795	2795	2795	0
23	20231101	182700	60252555	2795	2795	2795	2795	0
24	20231101	182600	60252555	2795	2795	2795	2795	0
25	20231101	182500	60252555	2795	2795	2795	2795	0
26	20231101	182400	60252555	2795	2795	2795	2795	0
27	20231101	182300	60252555	2795	2795	2795	2795	0
28	20231101	182200	60252555	2795	2795	2795	2795	0
29	20231101	182100	60252555	2795	2795	2795	2795	0
30	20231101	182000	60252555	2795	2795	2795	2795	0
31	20231101	181900	60252555	2795	2795	2795	2795	0
32	20231101	181800	60252555	2795	2795	2795	2795	3593
33	20231101	181700	60252555	2795	2795	2795	2795	0
34	20231101	181600	60252555	2795	2795	2795	2795	0
35	20231101	181500	60252555	2795	2795	2795	2795	0
36	20231101	181400	60252555	2795	2795	2795	2795	0
37	20231101	181300	60252555	2795	2795	2795	2795	0
38	20231101	181200	60252555	2795	2795	2795	2795	0
39	20231101	181100	60252555	2795	2795	2795	2795	0
40	20231101	181000	60252555	2795	2795	2795	2795	0
41	20231101	180900	60252555	2795	2795	2795	2795	0
42	20231101	180800	60252555	2795	2795	2795	2795	0
43	20231101	180700	60252555	2795	2795	2795	2795	0
44	20231101	180600	60252555	2795	2795	2795	2795	0
45	20231101	180500	60252555	2795	2795	2795	2795	0
46	20231101	180400	60252555	2795	2795	2795	2795	0
47	20231101	180300	60252555	2795	2795	2795	2795	0
48	20231101	180200	60252555	2795	2795	2795	2795	0
49	20231101	180100	60252555	2795	2795	2795	2795	0
50	20231101	180000	60252555	2795	2795	2795	2795	0
51	20231101	175900	60252555	2795	2795	2795	2795	0
52	20231101	175800	60252555	2795	2795	2795	2795	0
53	20231101	175700	60252555	2795	2795	2795	2795	0
54	20231101	175600	60252555	2795	2795	2795	2795	0
55	20231101	175500	60252555	2795	2795	2795	2795	0
56	20231101	175400	60252555	2795	2795	2795	2795	0
57	20231101	175300	60252555	2795	2795	2795	2795	0
58	20231101	175200	60252555	2795	2795	2795	2795	0
59	20231101	175100	60252555	2795	2795	2795	2795	0
60	20231101	175000	60252555	2795	2795	2795	2795	0
61	20231101	174900	60252555	2795	2795	2795	2795	0
62	20231101	174800	60252555	2795	2795	2795	2795	3593
63	20231101	174700	60252555	2795	2795	2795	2795	0
64	20231101	174600	60252555	2795	2795	2795	2795	0
65	20231101	174500	60252555	2795	2795	2795	2795	0
66	20231101	174400	60252555	2795	2795	2795	2795	0
67	20231101	174300	60252555	2795	2795	2795	2795	0
68	20231101	174200	60252555	2795	2795	2795	2795	0
69	20231101	174100	60252555	2795	2795	2795	2795	0
70	20231101	174000	60252555	2795	2795	2795	2795	0
71	20231101	173900	60252555	2795	2795	2795	2795	0
72	20231101	173800	60252555	2795	2795	2795	2795	0
73	20231101	173700	60252555	2795	2795	2795	2795	0
74	20231101	173600	60252555	2795	2795	2795	2795	0
75	20231101	173500	60252555	2795	2795	2795	2795	0
76	20231101	173400	60252555	2795	2795	2795	2795	0
77	20231101	173300	60252555	2795	2795	2795	2795	0
78	20231101	173200	60252555	2795	2795	2795	2795	0
79	20231101	173100	60252555	2795	2795	2795	2795	0
80	20231101	173000	60252555	2795	2795	2795	2795	0
81	20231101	172900	60252555	2795	2795	2795	2795	0
82	20231101	172800	60252555	2795	2795	2795	2795	0
83	20231101	172700	60252555	2795	2795	2795	2795	0
84	20231101	172600	60252555	2795	2795	2795	2795	0
85	20231101	172500	60252555	2795	2795	2795	2795	0
86	20231101	172400	60252555	2795	2795	2795	2795	0
87	20231101	172300	60252555	2795	2795	2795	2795	0
88	20231101	172200	60252555	2795	2795	2795	2795	0
89	20231101	172100	60252555	2795	2795	2795	2795	0
90	20231101	172000	60252555	2795	2795	2795	2795	0
91	20231101	171900	60252555	2795	2795	2795	2795	0
92	20231101	171800	60252555	2795	2795	2795	2795	3593
93	20231101	171700	60252555	2795	2795	2795	2795	0
94	20231101	171600	60252555	2795	2795	2795	2795	0
95	20231101	171500	60252555	2795	2795	2795	2795	0
96	20231101	171400	60252555	2795	2795	2795	2795	0
97	20231101	171300	60252555	2795	2795	2795	2795	0
98	20231101	171200	60252555	2795	2795	2795	2795	0
99	20231101	171100	60252555	2795	2795	2795	2795	0
100	20231101	171000	60252555	2795	2795	2795	2795	0
101	20231101	170900	60252555	2795	2795	2795	2795	0
102	20231101	170800	60252555	2795	2795	2795	2795	0
103	20231101	170700	60252555	2795	2795	2795	2795	0
104	20231101	170600	60252555	2795	2795	2795	2795	0
105	20231101	170500	60252555	2795	2795	2795	2795	0
106	20231101	170400	60252555	2795	2795	2795	2795	0
107	20231101	170300	60252555	2795	2795	2795	2795	0
108	20231101	170200	60252555	2795	2795	2795	2795	0
109	20231101	170100	60252555	2795	2795	2795	2795	0
110	20231101	170000	60252555	2795	2795	2795	2795	0
111	20231101	165900	60252555	2795	2795	2795	2795	0
112	20231101	165800	60252555	2795	2795	2795	2795	0
113	20231101	165700	60252555	2795	2795	2795	2795	0
114	20231101	165600	60252555	2795	2795	2795	2795	0
115	20231101	165500	60252555	2795	2795	2795	2795	0
116	20231101	165400	60252555	2795	2795	2795	2795	0
117	20231101	165300	60252555	2795	2795	2795	2795	0
118	20231101	165200	60252555	2795	2795	2795	2795	0
119	20231101	165100	60252555	2795	2795	2795	2795	0
120	20231101	165000	60252555	2795	2795	2795	2795	0
121	20231101	164900	60252555	2795	2795	2795	2795	0
122	20231101	164800	60252555	2795	2795	2795	2795	3593
123	20231101	164700	60252555	2795	2795	2795	2795	0
124	20231101	164600	60252555	2795	2795	2795	2795	0
125	20231101	164500	60252555	2795	2795	2795	2795	0
126	20231101	164400	60252555	2795	2795	2795	2795	0
127	20231101	164300	60252555	2795	2795	2795	2795	0
128	20231101	164200	60252555	2795	2795	2795	2795	0
129	20231101	164100	60252555	2795	2795	2795	2795	0
130	20231101	164000	60252555	2795	2795	2795	2795	0
131	20231101	163900	60252555	2795	2795	2795	2795	0
132	20231101	163800	60252555	2795	2795	2795	2795	0
133	20231101	163700	60252555	2795	2795	2795	2795	0
134	20231101	163600	60252555	2795	2795	2795	2795	0
135	20231101	163500	60252555	2795	2795	2795	2795	0
136	20231101	163400	60252555	2795	2795	2795	2795	0
137	20231101	163300	60252555	2795	2795	2795	2795	0
138	20231101	163200	60252555	2795	2795	2795	2795	0
139	20231101	163100	60252555	2795	2795	2795	2795	0
140	20231101	163000	60252555	2795	2795	2795	2795	0
141	20231101	162900	60252555	2795	2795	2795	2795	0
142	20231101	162800	60252555	2795	2795	2795	2795	0
143	20231101	162700	60252555	2795	2795	2795	2795	0
144	20231101	162600	60252555	2795	2795	2795	2795	0
145	20231101	162500	60252555	2795	2795	2795	2795	0
146	20231101	162400	60252555	2795	2795	2795	2795	0
147	20231101	162300	60252555	2795	2795	2795	2795	0
148	20231101	162200	60252555	2795	2795	2795	2795	0
149	20231101	162100	60252555	2795	2795	2795	2795	0
150	20231101	162000	60252555	2795	2795	2795	2795	0
151	20231101	161900	60252555	2795	2795	2795	2795	0
152	20231101	161800	60252555	2795	2795	2795	2795	3593
153	20231101	161700	60252555	2795	2795	2795	2795	0
154	20231101	161600	60252555	2795	2795	2795	2795	0
155	20231101	161500	60252555	2795	2795	2795	2795	0
156	20231101	161400	60252555	2795	2795	2795	2795	0
157	20231101	161300	60252555	2795	2795	2795	2795	0
158	20231101	161200	60252555	2795	2795	2795	2795	0
159	20231101	161100	60252555	2795	2795	2795	2795	0
160	20231101	161000	60252555	2795	2795	2795	2795	0
161	20231101	160900	60252555	2795	2795	2795	2795	0
162	20231101	160800	60252555	2795	2795	2795	2795	0
163	20231101	160700	60252555	2795	2795	2795	2795	0
164	20231101	160600	60252555	2795	2795	2795	2795	0
165	20231101	160500	60252555	2795	2795	2795	2795	0
166	20231101	160400	60252555	2795	2795	2795	2795	0
167	20231101	160300	60252555	2795	2795	2795	2795	0
168	20231101	160200	60252555	2795	2795	2795	2795	0
169	20231101	160100	60252555	2795	2795	2795	2795	0
170	20231101	160000	60252555	2795	2795	2795	2795	0
171	20231101	155900	60252555	2795	2795	2795	2795	0
172	20231101	155800	60252555	2795	2795	2795	2795	0
173	20231101	155700	60252555	2795	2795	2795	2795	0
174	20231101	155600	60252555	2795	2795	2795	2795	0
175	20231101	155500	60252555	2795	2795	2795	2795	0
176	20231101	155400	60252555	2795	2795	2795	2795	0
177	20231101	155300	60252555	2795	2795	2795	2795	0
178	20231101	155200	60252555	2795	2795	2795	2795	0
179	20231101	155100	60252555	2795	2795	2795	2795	0
180	20231101	155000	60252555	2795	2795	2795	2795	0
181	20231101	154900	60252555	2795	2795	2795	2795	0
182	20231101	154800	60252555	2795	2795	2795	2795	3593
183	20231101	154700	60252555	2795	2795	2795	2795	0
184	20231101	154600	60252555	2795	2795	2795	2795	0
185	20231101	154500	60252555	2795	2795	2795	2795	0
186	20231101	154400	60252555	2795	2795	2795	2795	0
187	20231101	154300	60252555	2795	2795	2795	2795	0
188	20231101	154200	60252555	2795	2795	2795	2795	0
189	20231101	154100	60252555	2795	2795	2795	2795	0
190	20231101	154000	60252555	2795	2795	2795	2795	0
191	20231101	153900	60252555	2795	2795	2795	2795	0
192	20231101	153800	60252555	2795	2795	2795	2795	0
193	20231101	153700	60252555	2795	2795	2795	2795	0
194	20231101	153600	60252555	2795	2795	2795	2795	0
195	20231101	153500	60252555	2795	2795	2795	2795	0
196	20231101	153400	60252555	2795	2795	2795	2795	0
197	20231101	153300	60252555	2795	2795	2795	2795	0
198	20231101	153200	60252555	2795	2795	2795	2795	0
199	20231101	153100	60252555	2795	2795	2795	2795	0
200	20231101	153000	60252555	2795	2795	2795	2795	3593
201	20231101	152900	50210120	2840	2840	2840	2840	0
202	20231101	152800	50210120	2840	2840	2840	2840	0
203	20231101	152700	50210120	2840	2840	2840	2840	0
204	20231101	152600	50210120	2840	2840	2840	2840	0
205	20231101	152500	50210120	2840	2840	2840	2840	0
206	20231101	152400	50210120	2840	2840	2840	2840	0
207	20231101	152300	50210120	2840	2840	2840	2840	0
208	20231101	152200	50210120	2840	2840	2840	2840	0
209	20231101	152100	50210120	2840	2840	2840	2840	0
210	20231101	152000	50210120	2840	2840	2840	2840	0
211	20231101	151900	50210120	2840	2835	2840	2835	652
212	20231101	151800	48361680	2830	2835	2835	2830	8
213	20231101	151700	48339010	2825	2825	2825	2820	19
214	20231101	151600	48285340	2825	2835	2835	2820	784
215	20231101	151500	46073685	2820	2845	2845	2820	1239
216	20231101	151400	42553195	2845	2845	2845	2845	2
217	20231101	151300	42547505	2865	2860	2865	2860	1001
218	20231101	151200	39684640	2845	2850	2850	2845	2
219	20231101	151100	39678945	2850	2850	2850	2850	0
220	20231101	151000	39678945	2850	2860	2860	2850	3000
221	20231101	150900	31123740	2850	2885	2885	2850	1727
222	20231101	150800	26151275	2890	2890	2890	2890	34
223	20231101	150700	26053015	2890	2885	2890	2885	6
224	20231101	150600	26035680	2890	2890	2890	2890	0
225	20231101	150500	26035680	2890	2890	2890	2890	4
226	20231101	150400	26024120	2885	2885	2885	2885	0
227	20231101	150300	26024120	2885	2890	2890	2885	187
228	20231101	150200	25483700	2890	2890	2890	2890	0
229	20231101	150100	25483700	2890	2890	2890	2890	0
230	20231101	150000	25483700	2890	2895	2895	2890	2
231	20231101	145900	25477915	2900	2900	2900	2900	0
232	20231101	145800	25477915	2900	2900	2900	2900	0
233	20231101	145700	25477915	2900	2900	2900	2900	0
234	20231101	145600	25477915	2900	2900	2900	2900	0
235	20231101	145500	25477915	2900	2900	2900	2900	0
236	20231101	145400	25477915	2900	2900	2900	2900	94
237	20231101	145300	25205315	2905	2905	2905	2905	497
238	20231101	145200	23761530	2905	2905	2905	2905	46
239	20231101	145100	23627900	2905	2905	2905	2905	0
240	20231101	145000	23627900	2905	2905	2905	2905	0
241	20231101	144900	23627900	2905	2910	2910	2905	147
242	20231101	144800	23200210	2920	2920	2920	2920	0
243	20231101	144700	23200210	2920	2920	2920	2920	0
244	20231101	144600	23200210	2920	2920	2920	2920	0
245	20231101	144500	23200210	2920	2920	2920	2920	0
246	20231101	144400	23200210	2920	2920	2920	2920	0
247	20231101	144300	23200210	2920	2920	2920	2920	0
248	20231101	144200	23200210	2920	2920	2920	2920	0
249	20231101	144100	23200210	2920	2920	2920	2920	0
250	20231101	144000	23200210	2920	2920	2920	2920	0
251	20231101	143900	23200210	2920	2920	2920	2920	0
252	20231101	143800	23200210	2920	2920	2920	2920	0
253	20231101	143700	23200210	2920	2920	2920	2920	0
254	20231101	143600	23200210	2920	2920	2920	2920	0
255	20231101	143500	23200210	2920	2920	2920	2920	0
256	20231101	143400	23200210	2920	2920	2920	2920	0
257	20231101	143300	23200210	2920	2920	2920	2920	0
258	20231101	143200	23200210	2920	2920	2920	2920	0
259	20231101	143100	23200210	2920	2920	2920	2920	0
260	20231101	143000	23200210	2920	2920	2920	2920	0
261	20231101	142900	23200210	2920	2920	2920	2920	0
262	20231101	142800	23200210	2920	2920	2920	2920	0
263	20231101	142700	23200210	2920	2920	2920	2920	0
264	20231101	142600	23200210	2920	2920	2920	2920	0
265	20231101	142500	23200210	2920	2920	2920	2920	0
266	20231101	142400	23200210	2920	2920	2920	2920	0
267	20231101	142300	23200210	2920	2920	2920	2920	0
268	20231101	142200	23200210	2920	2920	2920	2920	0
269	20231101	142100	23200210	2920	2920	2920	2920	0
270	20231101	142000	23200210	2920	2920	2920	2920	0
271	20231101	141900	23200210	2920	2920	2920	2920	0
272	20231101	141800	23200210	2920	2920	2920	2920	0
273	20231101	141700	23200210	2920	2920	2920	2920	0
274	20231101	141600	23200210	2920	2920	2920	2920	0
275	20231101	141500	23200210	2920	2920	2920	2920	0
276	20231101	141400	23200210	2920	2920	2920	2920	0
277	20231101	141300	23200210	2920	2920	2920	2920	0
278	20231101	141200	23200210	2920	2920	2920	2920	0
279	20231101	141100	23200210	2920	2920	2920	2920	35
280	20231101	141000	23098010	2925	2925	2925	2925	0
281	20231101	140900	23098010	2925	2925	2925	2925	0
282	20231101	140800	23098010	2925	2925	2925	2925	0
283	20231101	140700	23098010	2925	2925	2925	2925	0
284	20231101	140600	23098010	2925	2925	2925	2925	0
285	20231101	140500	23098010	2925	2925	2925	2925	0
286	20231101	140400	23098010	2925	2925	2925	2925	0
287	20231101	140300	23098010	2925	2925	2925	2925	0
288	20231101	140200	23098010	2925	2925	2925	2925	0
289	20231101	140100	23098010	2925	2925	2925	2925	0
290	20231101	140000	23098010	2925	2925	2925	2925	0
291	20231101	135900	23098010	2925	2925	2925	2925	0
292	20231101	135800	23098010	2925	2925	2925	2925	0
293	20231101	135700	23098010	2925	2925	2925	2925	0
294	20231101	135600	23098010	2925	2925	2925	2925	0
295	20231101	135500	23098010	2925	2925	2925	2925	0
296	20231101	135400	23098010	2925	2925	2925	2925	0
297	20231101	135300	23098010	2925	2925	2925	2925	0
298	20231101	135200	23098010	2925	2925	2925	2925	0
299	20231101	135100	23098010	2925	2925	2925	2925	0
300	20231101	135000	23098010	2925	2925	2925	2925	0
301	20231101	134900	23098010	2925	2925	2925	2925	0
302	20231101	134800	23098010	2925	2925	2925	2925	0
303	20231101	134700	23098010	2925	2925	2925	2925	0
304	20231101	134600	23098010	2925	2925	2925	2925	0
305	20231101	134500	23098010	2925	2925	2925	2925	0
306	20231101	134400	23098010	2925	2925	2925	2925	0
307	20231101	134300	23098010	2925	2925	2925	2925	20
308	20231101	134200	23039510	2920	2920	2920	2920	0
309	20231101	134100	23039510	2920	2920	2920	2920	0
310	20231101	134000	23039510	2920	2920	2920	2920	0
311	20231101	133900	23039510	2920	2920	2920	2920	0
312	20231101	133800	23039510	2920	2920	2920	2920	0
313	20231101	133700	23039510	2920	2920	2920	2920	0
314	20231101	133600	23039510	2920	2920	2920	2920	1
315	20231101	133500	23036590	2910	2910	2910	2910	0
316	20231101	133400	23036590	2910	2910	2910	2910	0
317	20231101	133300	23036590	2910	2910	2910	2910	0
318	20231101	133200	23036590	2910	2910	2910	2910	0
319	20231101	133100	23036590	2910	2910	2910	2910	0
320	20231101	133000	23036590	2910	2910	2910	2910	0
321	20231101	132900	23036590	2910	2910	2910	2910	0
322	20231101	132800	23036590	2910	2910	2910	2910	0
323	20231101	132700	23036590	2910	2910	2910	2910	150
324	20231101	132600	22600090	2910	2910	2910	2910	247
325	20231101	132500	21881320	2925	2925	2925	2925	0
326	20231101	132400	21881320	2925	2925	2925	2925	0
327	20231101	132300	21881320	2925	2925	2925	2925	4
328	20231101	132200	21869620	2935	2935	2935	2935	0
329	20231101	132100	21869620	2935	2935	2935	2935	0
330	20231101	132000	21869620	2935	2935	2935	2935	0
331	20231101	131900	21869620	2935	2935	2935	2935	0
332	20231101	131800	21869620	2935	2935	2935	2935	0
333	20231101	131700	21869620	2935	2935	2935	2935	0
334	20231101	131600	21869620	2935	2935	2935	2935	0
335	20231101	131500	21869620	2935	2935	2935	2935	0
336	20231101	131400	21869620	2935	2935	2935	2935	0
337	20231101	131300	21869620	2935	2935	2935	2935	0
338	20231101	131200	21869620	2935	2935	2935	2935	0
339	20231101	131100	21869620	2935	2935	2935	2935	0
340	20231101	131000	21869620	2935	2935	2935	2935	0
341	20231101	130900	21869620	2935	2935	2935	2935	0
342	20231101	130800	21869620	2935	2935	2935	2935	0
343	20231101	130700	21869620	2935	2935	2935	2935	0
344	20231101	130600	21869620	2935	2935	2935	2935	0
345	20231101	130500	21869620	2935	2935	2935	2935	0
346	20231101	130400	21869620	2935	2910	2935	2910	294
347	20231101	130300	21014055	2910	2910	2910	2910	80
348	20231101	130200	20781255	2910	2910	2910	2910	0
349	20231101	130100	20781255	2910	2910	2910	2910	0
350	20231101	130000	20781255	2910	2910	2910	2910	0
351	20231101	125900	20781255	2910	2910	2910	2910	0
352	20231101	125800	20781255	2910	2910	2910	2910	0
353	20231101	125700	20781255	2910	2910	2910	2910	0
354	20231101	125600	20781255	2910	2910	2910	2910	0
355	20231101	125500	20781255	2910	2910	2910	2910	0
356	20231101	125400	20781255	2910	2910	2910	2910	0
357	20231101	125300	20781255	2910	2910	2910	2910	1
358	20231101	125200	20778345	2910	2910	2910	2910	0
359	20231101	125100	20778345	2910	2910	2910	2910	0
360	20231101	125000	20778345	2910	2910	2910	2910	0
361	20231101	124900	20778345	2910	2910	2910	2910	0
362	20231101	124800	20778345	2910	2910	2910	2910	0
363	20231101	124700	20778345	2910	2910	2910	2910	0
364	20231101	124600	20778345	2910	2910	2910	2910	0
365	20231101	124500	20778345	2910	2910	2910	2910	0
366	20231101	124400	20778345	2910	2910	2910	2910	0
367	20231101	124300	20778345	2910	2910	2910	2910	0
368	20231101	124200	20778345	2910	2910	2910	2910	0
369	20231101	124100	20778345	2910	2910	2910	2910	0
370	20231101	124000	20778345	2910	2910	2910	2910	0
371	20231101	123900	20778345	2910	2910	2910	2910	0
372	20231101	123800	20778345	2910	2910	2910	2910	250
373	20231101	123700	20050845	2910	2910	2910	2910	0
374	20231101	123600	20050845	2910	2910	2910	2910	0
375	20231101	123500	20050845	2910	2910	2910	2910	0
376	20231101	123400	20050845	2910	2910	2910	2910	0
377	20231101	123300	20050845	2910	2910	2910	2910	0
378	20231101	123200	20050845	2910	2910	2910	2910	0
379	20231101	123100	20050845	2910	2910	2910	2910	0
380	20231101	123000	20050845	2910	2910	2910	2910	0
381	20231101	122900	20050845	2910	2910	2910	2910	0
382	20231101	122800	20050845	2910	2910	2910	2910	0
383	20231101	122700	20050845	2910	2910	2910	2910	2
384	20231101	122600	20045025	2910	2910	2910	2910	0
385	20231101	122500	20045025	2910	2910	2910	2910	0
386	20231101	122400	20045025	2910	2910	2910	2910	0
387	20231101	122300	20045025	2910	2910	2910	2910	0
388	20231101	122200	20045025	2910	2910	2910	2910	0
389	20231101	122100	20045025	2910	2910	2910	2910	0
390	20231101	122000	20045025	2910	2910	2910	2910	0
391	20231101	121900	20045025	2910	2910	2910	2910	0
392	20231101	121800	20045025	2910	2910	2910	2910	0
393	20231101	121700	20045025	2910	2910	2910	2910	0
394	20231101	121600	20045025	2910	2910	2910	2910	0
395	20231101	121500	20045025	2910	2910	2910	2910	0
396	20231101	121400	20045025	2910	2910	2910	2910	0
397	20231101	121300	20045025	2910	2910	2910	2910	0
398	20231101	121200	20045025	2910	2910	2910	2910	0
399	20231101	121100	20045025	2910	2910	2910	2910	0
400	20231101	121000	20045025	2910	2910	2910	2910	0
401	20231101	120900	20045025	2910	2910	2910	2910	0
402	20231101	120800	20045025	2910	2910	2910	2910	0
403	20231101	120700	20045025	2910	2910	2910	2910	0
404	20231101	120600	20045025	2910	2910	2910	2910	87
405	20231101	120500	19791855	2910	2910	2910	2910	0
406	20231101	120400	19791855	2910	2910	2910	2910	0
407	20231101	120300	19791855	2910	2910	2910	2910	0
408	20231101	120200	19791855	2910	2910	2910	2910	0
409	20231101	120100	19791855	2910	2910	2910	2910	0
410	20231101	120000	19791855	2910	2915	2915	2910	163
411	20231101	115900	19317310	2910	2910	2910	2910	0
412	20231101	115800	19317310	2910	2910	2910	2910	0
413	20231101	115700	19317310	2910	2910	2910	2910	0
414	20231101	115600	19317310	2910	2910	2910	2910	0
415	20231101	115500	19317310	2910	2910	2910	2910	0
416	20231101	115400	19317310	2910	2910	2910	2910	0
417	20231101	115300	19317310	2910	2910	2910	2910	0
418	20231101	115200	19317310	2910	2910	2910	2910	0
419	20231101	115100	19317310	2910	2910	2910	2910	0
420	20231101	115000	19317310	2910	2910	2910	2910	0
421	20231101	114900	19317310	2910	2910	2910	2910	0
422	20231101	114800	19317310	2910	2910	2910	2910	0
423	20231101	114700	19317310	2910	2910	2910	2910	0
424	20231101	114600	19317310	2910	2910	2910	2910	0
425	20231101	114500	19317310	2910	2910	2910	2910	0
426	20231101	114400	19317310	2910	2910	2910	2910	0
427	20231101	114300	19317310	2910	2910	2910	2910	0
428	20231101	114200	19317310	2910	2910	2910	2910	0
429	20231101	114100	19317310	2910	2910	2910	2910	0
430	20231101	114000	19317310	2910	2910	2910	2910	0
431	20231101	113900	19317310	2910	2910	2910	2910	0
432	20231101	113800	19317310	2910	2910	2910	2910	0
433	20231101	113700	19317310	2910	2910	2910	2910	0
434	20231101	113600	19317310	2910	2910	2910	2910	0
435	20231101	113500	19317310	2910	2910	2910	2910	0
436	20231101	113400	19317310	2910	2910	2910	2910	0
437	20231101	113300	19317310	2910	2910	2910	2910	0
438	20231101	113200	19317310	2910	2910	2910	2910	0
439	20231101	113100	19317310	2910	2910	2910	2910	0
440	20231101	113000	19317310	2910	2910	2910	2910	0
441	20231101	112900	19317310	2910	2910	2910	2910	0
442	20231101	112800	19317310	2910	2910	2910	2910	0
443	20231101	112700	19317310	2910	2910	2910	2910	0
444	20231101	112600	19317310	2910	2910	2910	2910	0
445	20231101	112500	19317310	2910	2920	2920	2910	299
446	20231101	112400	18446940	2940	2940	2940	2940	0
447	20231101	112300	18446940	2940	2940	2940	2940	0
448	20231101	112200	18446940	2940	2940	2940	2940	0
449	20231101	112100	18446940	2940	2940	2940	2940	0
450	20231101	112000	18446940	2940	2940	2940	2940	0
451	20231101	111900	18446940	2940	2940	2940	2940	0
452	20231101	111800	18446940	2940	2940	2940	2940	0
453	20231101	111700	18446940	2940	2940	2940	2940	0
454	20231101	111600	18446940	2940	2940	2940	2940	0
455	20231101	111500	18446940	2940	2940	2940	2940	0
456	20231101	111400	18446940	2940	2940	2940	2940	1
457	20231101	111300	18444000	2920	2920	2920	2920	10
458	20231101	111200	18414800	2925	2925	2925	2925	0
459	20231101	111100	18414800	2925	2925	2925	2925	0
460	20231101	111000	18414800	2925	2925	2925	2925	0
461	20231101	110900	18414800	2925	2925	2925	2925	0
462	20231101	110800	18414800	2925	2925	2925	2925	0
463	20231101	110700	18414800	2925	2925	2925	2925	0
464	20231101	110600	18414800	2925	2925	2925	2925	8
465	20231101	110500	18391400	2940	2940	2940	2940	0
466	20231101	110400	18391400	2940	2940	2940	2940	0
467	20231101	110300	18391400	2940	2940	2940	2940	0
468	20231101	110200	18391400	2940	2940	2940	2940	0
469	20231101	110100	18391400	2940	2940	2940	2940	0
470	20231101	110000	18391400	2940	2940	2940	2940	0
471	20231101	105900	18391400	2940	2940	2940	2940	0
472	20231101	105800	18391400	2940	2940	2940	2940	0
473	20231101	105700	18391400	2940	2940	2940	2940	0
474	20231101	105600	18391400	2940	2940	2940	2940	0
475	20231101	105500	18391400	2940	2940	2940	2940	0
476	20231101	105400	18391400	2940	2940	2940	2940	0
477	20231101	105300	18391400	2940	2940	2940	2940	0
478	20231101	105200	18391400	2940	2940	2940	2940	0
479	20231101	105100	18391400	2940	2940	2940	2940	0
480	20231101	105000	18391400	2940	2940	2940	2940	0
481	20231101	104900	18391400	2940	2940	2940	2940	0
482	20231101	104800	18391400	2940	2940	2940	2940	0
483	20231101	104700	18391400	2940	2940	2940	2940	0
484	20231101	104600	18391400	2940	2940	2940	2940	0
485	20231101	104500	18391400	2940	2940	2940	2940	1
486	20231101	104400	18388460	2940	2940	2940	2940	0
487	20231101	104300	18388460	2940	2940	2940	2940	0
488	20231101	104200	18388460	2940	2940	2940	2940	0
489	20231101	104100	18388460	2940	2940	2940	2940	0
490	20231101	104000	18388460	2940	2940	2940	2940	0
491	20231101	103900	18388460	2940	2940	2940	2940	0
492	20231101	103800	18388460	2940	2940	2940	2940	0
493	20231101	103700	18388460	2940	2940	2940	2940	0
494	20231101	103600	18388460	2940	2940	2940	2940	0
495	20231101	103500	18388460	2940	2940	2940	2940	0
496	20231101	103400	18388460	2940	2940	2940	2940	0
497	20231101	103300	18388460	2940	2925	2940	2925	2
498	20231101	103200	18382595	2925	2925	2925	2925	1
499	20231101	103100	18379670	2940	2940	2940	2940	0
500	20231101	103000	18379670	2940	2940	2940	2940	0
501	20231101	102900	18379670	2940	2940	2940	2940	0
502	20231101	102800	18379670	2940	2940	2940	2940	0
503	20231101	102700	18379670	2940	2940	2940	2940	0
504	20231101	102600	18379670	2940	2940	2940	2940	0
505	20231101	102500	18379670	2940	2940	2940	2940	0
506	20231101	102400	18379670	2940	2940	2940	2940	0
507	20231101	102300	18379670	2940	2940	2940	2940	0
508	20231101	102200	18379670	2940	2940	2940	2940	0
509	20231101	102100	18379670	2940	2940	2940	2940	0
510	20231101	102000	18379670	2940	2940	2940	2940	0
511	20231101	101900	18379670	2940	2940	2940	2940	0
512	20231101	101800	18379670	2940	2940	2940	2940	0
513	20231101	101700	18379670	2940	2940	2940	2940	5
514	20231101	101600	18364970	2950	2950	2950	2950	0
515	20231101	101500	18364970	2950	2950	2950	2950	0
516	20231101	101400	18364970	2950	2950	2950	2950	0
517	20231101	101300	18364970	2950	2950	2950	2950	0
518	20231101	101200	18364970	2950	2950	2950	2950	0
519	20231101	101100	18364970	2950	2950	2950	2950	0
520	20231101	101000	18364970	2950	2950	2950	2950	0
521	20231101	100900	18364970	2950	2950	2950	2950	0
522	20231101	100800	18364970	2950	2950	2950	2950	0
523	20231101	100700	18364970	2950	2950	2950	2950	0
524	20231101	100600	18364970	2950	2950	2950	2950	0
525	20231101	100500	18364970	2950	2950	2950	2950	0
526	20231101	100400	18364970	2950	2935	2950	2935	18
527	20231101	100300	18312055	2935	2910	2935	2910	548
528	20231101	100200	16717350	2910	2910	2910	2910	848
529	20231101	100100	14249670	2910	2910	2910	2910	380
530	20231101	100000	13143870	2910	2900	2910	2900	122
531	20231101	095900	12788870	2910	2905	2910	2905	683
532	20231101	095800	10804405	2905	2905	2905	2905	0
533	20231101	095700	10804405	2905	2905	2905	2905	350
534	20231101	095600	9787655	2905	2905	2905	2905	260
535	20231101	095500	9032355	2905	2905	2905	2905	198
536	20231101	095400	8457165	2905	2905	2905	2905	360
537	20231101	095300	7411365	2915	2915	2915	2915	0
538	20231101	095200	7411365	2915	2915	2915	2915	0
539	20231101	095100	7411365	2915	2915	2915	2915	0
540	20231101	095000	7411365	2915	2915	2915	2915	0
541	20231101	094900	7411365	2915	2915	2915	2915	0
542	20231101	094800	7411365	2915	2915	2915	2915	0
543	20231101	094700	7411365	2915	2915	2915	2915	0
544	20231101	094600	7411365	2915	2910	2915	2910	966
545	20231101	094500	4596255	2915	2915	2915	2915	0
546	20231101	094400	4596255	2915	2915	2915	2915	60
547	20231101	094300	4421355	2925	2925	2925	2925	50
548	20231101	094200	4275105	2930	2930	2930	2930	117
549	20231101	094100	3932295	2955	2955	2955	2955	0
550	20231101	094000	3932295	2955	2955	2955	2955	0
551	20231101	093900	3932295	2955	2955	2955	2955	0
552	20231101	093800	3932295	2955	2955	2955	2955	5
553	20231101	093700	3917520	2955	2955	2955	2955	4
554	20231101	093600	3905700	2955	2955	2955	2955	0
555	20231101	093500	3905700	2955	2955	2955	2955	63
556	20231101	093400	3719535	2955	2955	2955	2955	100
557	20231101	093300	3424035	2965	2965	2965	2965	0
558	20231101	093200	3424035	2965	2965	2965	2965	0
559	20231101	093100	3424035	2965	2965	2965	2965	0
560	20231101	093000	3424035	2965	2965	2965	2965	0
561	20231101	092900	3424035	2965	2965	2965	2965	0
562	20231101	092800	3424035	2965	2965	2965	2965	0
563	20231101	092700	3424035	2965	2965	2965	2965	0
564	20231101	092600	3424035	2965	2965	2965	2965	0
565	20231101	092500	3424035	2965	2965	2965	2965	0
566	20231101	092400	3424035	2965	2965	2965	2965	0
567	20231101	092300	3424035	2965	2955	2965	2955	36
568	20231101	092200	3317505	2955	2945	2955	2945	134
569	20231101	092100	2921685	2945	2945	2945	2945	1
570	20231101	092000	2918740	2955	2955	2955	2955	0
571	20231101	091900	2918740	2955	2955	2955	2955	0
572	20231101	091800	2918740	2955	2955	2955	2955	0
573	20231101	091700	2918740	2955	2955	2955	2955	1
574	20231101	091600	2915785	2915	2915	2915	2915	0
575	20231101	091500	2915785	2915	2915	2915	2915	0
576	20231101	091400	2915785	2915	2915	2915	2915	0
577	20231101	091300	2915785	2915	2915	2915	2915	0
578	20231101	091200	2915785	2915	2945	2945	2915	432
579	20231101	091100	1651585	2995	2995	2995	2995	0
580	20231101	091000	1651585	2995	2995	2995	2995	0
581	20231101	090900	1651585	2995	2995	2995	2995	1
582	20231101	090800	1648590	3000	2975	3000	2975	120
583	20231101	090700	1290785	2970	2930	2970	2930	174
584	20231101	090600	778800	2950	2950	2950	2950	0
585	20231101	090500	778800	2950	2950	2950	2950	0
586	20231101	090400	778800	2950	2950	2950	2950	0
587	20231101	090300	778800	2950	2950	2950	2950	0
588	20231101	090200	778800	2950	2950	2950	2950	0
589	20231101	090100	778800	2950	2950	2950	2950	0
590	20231101	090000	778800	2950	2950	2950	2950	264