KissMeData/006570/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184700	4862980	2950	2950	2950	2950	79
3	20231109	184600	4862980	2950	2950	2950	2950	0
4	20231109	184500	4862980	2950	2950	2950	2950	0
5	20231109	184400	4862980	2950	2950	2950	2950	0
6	20231109	184300	4862980	2950	2950	2950	2950	0
7	20231109	184200	4862980	2950	2950	2950	2950	0
8	20231109	184100	4862980	2950	2950	2950	2950	0
9	20231109	184000	4862980	2950	2950	2950	2950	0
10	20231109	183900	4862980	2950	2950	2950	2950	0
11	20231109	183800	4862980	2950	2950	2950	2950	0
12	20231109	183700	4862980	2950	2950	2950	2950	0
13	20231109	183600	4862980	2950	2950	2950	2950	0
14	20231109	183500	4862980	2950	2950	2950	2950	0
15	20231109	183400	4862980	2950	2950	2950	2950	0
16	20231109	183300	4862980	2950	2950	2950	2950	0
17	20231109	183200	4862980	2950	2950	2950	2950	0
18	20231109	183100	4862980	2950	2950	2950	2950	0
19	20231109	183000	4862980	2950	2950	2950	2950	0
20	20231109	182900	4862980	2950	2950	2950	2950	0
21	20231109	182800	4862980	2950	2950	2950	2950	0
22	20231109	182700	4862980	2950	2950	2950	2950	0
23	20231109	182600	4862980	2950	2950	2950	2950	0
24	20231109	182500	4862980	2950	2950	2950	2950	0
25	20231109	182400	4862980	2950	2950	2950	2950	0
26	20231109	182300	4862980	2950	2950	2950	2950	0
27	20231109	182200	4862980	2950	2950	2950	2950	0
28	20231109	182100	4862980	2950	2950	2950	2950	0
29	20231109	182000	4862980	2950	2950	2950	2950	0
30	20231109	181900	4862980	2950	2950	2950	2950	0
31	20231109	181800	4862980	2950	2950	2950	2950	0
32	20231109	181700	4862980	2950	2950	2950	2950	79
33	20231109	181600	4862980	2950	2950	2950	2950	0
34	20231109	181500	4862980	2950	2950	2950	2950	0
35	20231109	181400	4862980	2950	2950	2950	2950	0
36	20231109	181300	4862980	2950	2950	2950	2950	0
37	20231109	181200	4862980	2950	2950	2950	2950	0
38	20231109	181100	4862980	2950	2950	2950	2950	0
39	20231109	181000	4862980	2950	2950	2950	2950	0
40	20231109	180900	4862980	2950	2950	2950	2950	0
41	20231109	180800	4862980	2950	2950	2950	2950	0
42	20231109	180700	4862980	2950	2950	2950	2950	0
43	20231109	180600	4862980	2950	2950	2950	2950	0
44	20231109	180500	4862980	2950	2950	2950	2950	0
45	20231109	180400	4862980	2950	2950	2950	2950	0
46	20231109	180300	4862980	2950	2950	2950	2950	0
47	20231109	180200	4862980	2950	2950	2950	2950	0
48	20231109	180100	4862980	2950	2950	2950	2950	0
49	20231109	180000	4862980	2950	2950	2950	2950	0
50	20231109	175900	4862980	2950	2950	2950	2950	0
51	20231109	175800	4862980	2950	2950	2950	2950	0
52	20231109	175700	4862980	2950	2950	2950	2950	0
53	20231109	175600	4862980	2950	2950	2950	2950	0
54	20231109	175500	4862980	2950	2950	2950	2950	0
55	20231109	175400	4862980	2950	2950	2950	2950	0
56	20231109	175300	4862980	2950	2950	2950	2950	0
57	20231109	175200	4862980	2950	2950	2950	2950	0
58	20231109	175100	4862980	2950	2950	2950	2950	0
59	20231109	175000	4862980	2950	2950	2950	2950	0
60	20231109	174900	4862980	2950	2950	2950	2950	0
61	20231109	174800	4862980	2950	2950	2950	2950	0
62	20231109	174700	4862980	2950	2950	2950	2950	79
63	20231109	174600	4862980	2950	2950	2950	2950	0
64	20231109	174500	4862980	2950	2950	2950	2950	0
65	20231109	174400	4862980	2950	2950	2950	2950	0
66	20231109	174300	4862980	2950	2950	2950	2950	0
67	20231109	174200	4862980	2950	2950	2950	2950	0
68	20231109	174100	4862980	2950	2950	2950	2950	0
69	20231109	174000	4862980	2950	2950	2950	2950	0
70	20231109	173900	4862980	2950	2950	2950	2950	0
71	20231109	173800	4862980	2950	2950	2950	2950	0
72	20231109	173700	4862980	2950	2950	2950	2950	0
73	20231109	173600	4862980	2950	2950	2950	2950	0
74	20231109	173500	4862980	2950	2950	2950	2950	0
75	20231109	173400	4862980	2950	2950	2950	2950	0
76	20231109	173300	4862980	2950	2950	2950	2950	0
77	20231109	173200	4862980	2950	2950	2950	2950	0
78	20231109	173100	4862980	2950	2950	2950	2950	0
79	20231109	173000	4862980	2950	2950	2950	2950	0
80	20231109	172900	4862980	2950	2950	2950	2950	0
81	20231109	172800	4862980	2950	2950	2950	2950	0
82	20231109	172700	4862980	2950	2950	2950	2950	0
83	20231109	172600	4862980	2950	2950	2950	2950	0
84	20231109	172500	4862980	2950	2950	2950	2950	0
85	20231109	172400	4862980	2950	2950	2950	2950	0
86	20231109	172300	4862980	2950	2950	2950	2950	0
87	20231109	172200	4862980	2950	2950	2950	2950	0
88	20231109	172100	4862980	2950	2950	2950	2950	0
89	20231109	172000	4862980	2950	2950	2950	2950	0
90	20231109	171900	4862980	2950	2950	2950	2950	0
91	20231109	171800	4862980	2950	2950	2950	2950	0
92	20231109	171700	4862980	2950	2950	2950	2950	79
93	20231109	171600	4862980	2950	2950	2950	2950	0
94	20231109	171500	4862980	2950	2950	2950	2950	0
95	20231109	171400	4862980	2950	2950	2950	2950	0
96	20231109	171300	4862980	2950	2950	2950	2950	0
97	20231109	171200	4862980	2950	2950	2950	2950	0
98	20231109	171100	4862980	2950	2950	2950	2950	0
99	20231109	171000	4862980	2950	2950	2950	2950	0
100	20231109	170900	4862980	2950	2950	2950	2950	0
101	20231109	170800	4862980	2950	2950	2950	2950	0
102	20231109	170700	4862980	2950	2950	2950	2950	0
103	20231109	170600	4862980	2950	2950	2950	2950	0
104	20231109	170500	4862980	2950	2950	2950	2950	0
105	20231109	170400	4862980	2950	2950	2950	2950	0
106	20231109	170300	4862980	2950	2950	2950	2950	0
107	20231109	170200	4862980	2950	2950	2950	2950	0
108	20231109	170100	4862980	2950	2950	2950	2950	0
109	20231109	170000	4862980	2950	2950	2950	2950	0
110	20231109	165900	4862980	2950	2950	2950	2950	0
111	20231109	165800	4862980	2950	2950	2950	2950	0
112	20231109	165700	4862980	2950	2950	2950	2950	0
113	20231109	165600	4862980	2950	2950	2950	2950	0
114	20231109	165500	4862980	2950	2950	2950	2950	0
115	20231109	165400	4862980	2950	2950	2950	2950	0
116	20231109	165300	4862980	2950	2950	2950	2950	0
117	20231109	165200	4862980	2950	2950	2950	2950	0
118	20231109	165100	4862980	2950	2950	2950	2950	0
119	20231109	165000	4862980	2950	2950	2950	2950	0
120	20231109	164900	4862980	2950	2950	2950	2950	0
121	20231109	164800	4862980	2950	2950	2950	2950	0
122	20231109	164700	4862980	2950	2950	2950	2950	79
123	20231109	164600	4862980	2950	2950	2950	2950	0
124	20231109	164500	4862980	2950	2950	2950	2950	0
125	20231109	164400	4862980	2950	2950	2950	2950	0
126	20231109	164300	4862980	2950	2950	2950	2950	0
127	20231109	164200	4862980	2950	2950	2950	2950	0
128	20231109	164100	4862980	2950	2950	2950	2950	0
129	20231109	164000	4862980	2950	2950	2950	2950	0
130	20231109	163900	4862980	2950	2950	2950	2950	0
131	20231109	163800	4862980	2950	2950	2950	2950	0
132	20231109	163700	4862980	2950	2950	2950	2950	0
133	20231109	163600	4862980	2950	2950	2950	2950	0
134	20231109	163500	4862980	2950	2950	2950	2950	0
135	20231109	163400	4862980	2950	2950	2950	2950	0
136	20231109	163300	4862980	2950	2950	2950	2950	0
137	20231109	163200	4862980	2950	2950	2950	2950	0
138	20231109	163100	4862980	2950	2950	2950	2950	0
139	20231109	163000	4862980	2950	2950	2950	2950	0
140	20231109	162900	4862980	2950	2950	2950	2950	0
141	20231109	162800	4862980	2950	2950	2950	2950	0
142	20231109	162700	4862980	2950	2950	2950	2950	0
143	20231109	162600	4862980	2950	2950	2950	2950	0
144	20231109	162500	4862980	2950	2950	2950	2950	0
145	20231109	162400	4862980	2950	2950	2950	2950	0
146	20231109	162300	4862980	2950	2950	2950	2950	0
147	20231109	162200	4862980	2950	2950	2950	2950	0
148	20231109	162100	4862980	2950	2950	2950	2950	0
149	20231109	162000	4862980	2950	2950	2950	2950	0
150	20231109	161900	4862980	2950	2950	2950	2950	0
151	20231109	161800	4862980	2950	2950	2950	2950	0
152	20231109	161700	4862980	2950	2950	2950	2950	79
153	20231109	161600	4862980	2950	2950	2950	2950	0
154	20231109	161500	4862980	2950	2950	2950	2950	0
155	20231109	161400	4862980	2950	2950	2950	2950	0
156	20231109	161300	4862980	2950	2950	2950	2950	0
157	20231109	161200	4862980	2950	2950	2950	2950	0
158	20231109	161100	4862980	2950	2950	2950	2950	0
159	20231109	161000	4862980	2950	2950	2950	2950	0
160	20231109	160900	4862980	2950	2950	2950	2950	0
161	20231109	160800	4862980	2950	2950	2950	2950	0
162	20231109	160700	4862980	2950	2950	2950	2950	0
163	20231109	160600	4862980	2950	2950	2950	2950	0
164	20231109	160500	4862980	2950	2950	2950	2950	0
165	20231109	160400	4862980	2950	2950	2950	2950	0
166	20231109	160300	4862980	2950	2950	2950	2950	0
167	20231109	160200	4862980	2950	2950	2950	2950	0
168	20231109	160100	4862980	2950	2950	2950	2950	0
169	20231109	160000	4862980	2950	2950	2950	2950	0
170	20231109	155900	4862980	2950	2950	2950	2950	0
171	20231109	155800	4862980	2950	2950	2950	2950	0
172	20231109	155700	4862980	2950	2950	2950	2950	0
173	20231109	155600	4862980	2950	2950	2950	2950	0
174	20231109	155500	4862980	2950	2950	2950	2950	0
175	20231109	155400	4862980	2950	2950	2950	2950	0
176	20231109	155300	4862980	2950	2950	2950	2950	0
177	20231109	155200	4862980	2950	2950	2950	2950	0
178	20231109	155100	4862980	2950	2950	2950	2950	0
179	20231109	155000	4862980	2950	2950	2950	2950	0
180	20231109	154900	4862980	2950	2950	2950	2950	0
181	20231109	154800	4862980	2950	2950	2950	2950	0
182	20231109	154700	4862980	2950	2950	2950	2950	79
183	20231109	154600	4862980	2950	2950	2950	2950	0
184	20231109	154500	4862980	2950	2950	2950	2950	0
185	20231109	154400	4862980	2950	2950	2950	2950	0
186	20231109	154300	4862980	2950	2950	2950	2950	0
187	20231109	154200	4862980	2950	2950	2950	2950	0
188	20231109	154100	4862980	2950	2950	2950	2950	0
189	20231109	154000	4862980	2950	2950	2950	2950	0
190	20231109	153900	4862980	2950	2950	2950	2950	0
191	20231109	153800	4862980	2950	2950	2950	2950	0
192	20231109	153700	4862980	2950	2950	2950	2950	0
193	20231109	153600	4862980	2950	2950	2950	2950	0
194	20231109	153500	4862980	2950	2950	2950	2950	0
195	20231109	153400	4862980	2950	2950	2950	2950	0
196	20231109	153300	4862980	2950	2950	2950	2950	0
197	20231109	153200	4862980	2950	2950	2950	2950	0
198	20231109	153100	4862980	2950	2950	2950	2950	0
199	20231109	153000	4862980	2950	2950	2950	2950	79
200	20231109	152900	4629930	2950	2950	2950	2950	0
201	20231109	152800	4629930	2950	2950	2950	2950	0
202	20231109	152700	4629930	2950	2950	2950	2950	0
203	20231109	152600	4629930	2950	2950	2950	2950	0
204	20231109	152500	4629930	2950	2950	2950	2950	0
205	20231109	152400	4629930	2950	2950	2950	2950	0
206	20231109	152300	4629930	2950	2950	2950	2950	0
207	20231109	152200	4629930	2950	2950	2950	2950	0
208	20231109	152100	4629930	2950	2950	2950	2950	0
209	20231109	152000	4629930	2950	2950	2950	2950	0
210	20231109	151900	4629930	2950	2945	2950	2945	41
211	20231109	151800	4509180	2945	2945	2945	2945	60
212	20231109	151700	4332480	2940	2940	2940	2940	43
213	20231109	151600	4206060	2940	2940	2940	2940	45
214	20231109	151500	4073760	2940	2940	2940	2940	0
215	20231109	151400	4073760	2940	2940	2940	2940	0
216	20231109	151300	4073760	2940	2940	2940	2940	0
217	20231109	151200	4073760	2940	2940	2940	2940	0
218	20231109	151100	4073760	2940	2940	2940	2940	0
219	20231109	151000	4073760	2940	2940	2940	2940	0
220	20231109	150900	4073760	2940	2940	2940	2940	67
221	20231109	150800	3876780	2950	2950	2950	2950	1
222	20231109	150700	3873830	2950	2950	2950	2950	0
223	20231109	150600	3873830	2950	2950	2950	2950	0
224	20231109	150500	3873830	2950	2950	2950	2950	0
225	20231109	150400	3873830	2950	2950	2950	2950	0
226	20231109	150300	3873830	2950	2950	2950	2950	0
227	20231109	150200	3873830	2950	2950	2950	2950	0
228	20231109	150100	3873830	2950	2950	2950	2950	0
229	20231109	150000	3873830	2950	2950	2950	2950	0
230	20231109	145900	3873830	2950	2950	2950	2950	4
231	20231109	145800	3862030	2950	2950	2950	2950	2
232	20231109	145700	3856130	2950	2950	2950	2950	2
233	20231109	145600	3850230	2940	2940	2940	2940	0
234	20231109	145500	3850230	2940	2940	2940	2940	0
235	20231109	145400	3850230	2940	2940	2940	2940	0
236	20231109	145300	3850230	2940	2940	2940	2940	0
237	20231109	145200	3850230	2940	2940	2940	2940	0
238	20231109	145100	3850230	2940	2940	2940	2940	0
239	20231109	145000	3850230	2940	2940	2940	2940	0
240	20231109	144900	3850230	2940	2940	2940	2940	1
241	20231109	144800	3847290	2940	2940	2940	2940	1
242	20231109	144700	3844350	2950	2950	2950	2950	0
243	20231109	144600	3844350	2950	2950	2950	2950	0
244	20231109	144500	3844350	2950	2950	2950	2950	0
245	20231109	144400	3844350	2950	2950	2950	2950	2
246	20231109	144300	3838450	2940	2940	2940	2940	0
247	20231109	144200	3838450	2940	2940	2940	2940	0
248	20231109	144100	3838450	2940	2940	2940	2940	0
249	20231109	144000	3838450	2940	2940	2940	2940	0
250	20231109	143900	3838450	2940	2940	2940	2940	0
251	20231109	143800	3838450	2940	2940	2940	2940	0
252	20231109	143700	3838450	2940	2940	2940	2940	0
253	20231109	143600	3838450	2940	2940	2940	2940	0
254	20231109	143500	3838450	2940	2940	2940	2940	0
255	20231109	143400	3838450	2940	2940	2940	2940	0
256	20231109	143300	3838450	2940	2940	2940	2940	0
257	20231109	143200	3838450	2940	2940	2940	2940	0
258	20231109	143100	3838450	2940	2940	2940	2940	0
259	20231109	143000	3838450	2940	2940	2940	2940	0
260	20231109	142900	3838450	2940	2940	2940	2940	0
261	20231109	142800	3838450	2940	2940	2940	2940	1
262	20231109	142700	3835510	2940	2940	2940	2940	0
263	20231109	142600	3835510	2940	2940	2940	2940	0
264	20231109	142500	3835510	2940	2940	2940	2940	0
265	20231109	142400	3835510	2940	2940	2940	2940	0
266	20231109	142300	3835510	2940	2940	2940	2940	0
267	20231109	142200	3835510	2940	2940	2940	2940	3
268	20231109	142100	3826690	2930	2930	2930	2930	0
269	20231109	142000	3826690	2930	2930	2930	2930	0
270	20231109	141900	3826690	2930	2930	2930	2930	0
271	20231109	141800	3826690	2930	2930	2930	2930	0
272	20231109	141700	3826690	2930	2930	2930	2930	0
273	20231109	141600	3826690	2930	2930	2930	2930	0
274	20231109	141500	3826690	2930	2930	2930	2930	0
275	20231109	141400	3826690	2930	2930	2930	2930	0
276	20231109	141300	3826690	2930	2930	2930	2930	0
277	20231109	141200	3826690	2930	2930	2930	2930	1
278	20231109	141100	3823760	2930	2930	2930	2930	0
279	20231109	141000	3823760	2930	2930	2930	2930	0
280	20231109	140900	3823760	2930	2930	2930	2930	0
281	20231109	140800	3823760	2930	2930	2930	2930	0
282	20231109	140700	3823760	2930	2930	2930	2930	44
283	20231109	140600	3694840	2930	2930	2930	2930	0
284	20231109	140500	3694840	2930	2930	2930	2930	0
285	20231109	140400	3694840	2930	2930	2930	2930	0
286	20231109	140300	3694840	2930	2930	2930	2930	45
287	20231109	140200	3562990	2930	2930	2930	2930	0
288	20231109	140100	3562990	2930	2930	2930	2930	0
289	20231109	140000	3562990	2930	2930	2930	2930	0
290	20231109	135900	3562990	2930	2930	2930	2930	0
291	20231109	135800	3562990	2930	2930	2930	2930	0
292	20231109	135700	3562990	2930	2930	2930	2930	0
293	20231109	135600	3562990	2930	2930	2930	2930	0
294	20231109	135500	3562990	2930	2930	2930	2930	0
295	20231109	135400	3562990	2930	2930	2930	2930	0
296	20231109	135300	3562990	2930	2930	2930	2930	0
297	20231109	135200	3562990	2930	2930	2930	2930	26
298	20231109	135100	3486810	2935	2935	2935	2935	0
299	20231109	135000	3486810	2935	2935	2935	2935	0
300	20231109	134900	3486810	2935	2935	2935	2935	6
301	20231109	134800	3469200	2935	2935	2935	2935	0
302	20231109	134700	3469200	2935	2935	2935	2935	0
303	20231109	134600	3469200	2935	2935	2935	2935	0
304	20231109	134500	3469200	2935	2935	2935	2935	0
305	20231109	134400	3469200	2935	2935	2935	2935	0
306	20231109	134300	3469200	2935	2935	2935	2935	7
307	20231109	134200	3448655	2935	2935	2935	2935	0
308	20231109	134100	3448655	2935	2935	2935	2935	0
309	20231109	134000	3448655	2935	2935	2935	2935	0
310	20231109	133900	3448655	2935	2935	2935	2935	47
311	20231109	133800	3310710	2935	2935	2935	2935	0
312	20231109	133700	3310710	2935	2935	2935	2935	0
313	20231109	133600	3310710	2935	2935	2935	2935	0
314	20231109	133500	3310710	2935	2935	2935	2935	1
315	20231109	133400	3307775	2935	2935	2935	2935	0
316	20231109	133300	3307775	2935	2935	2935	2935	0
317	20231109	133200	3307775	2935	2935	2935	2935	0
318	20231109	133100	3307775	2935	2935	2935	2935	0
319	20231109	133000	3307775	2935	2935	2935	2935	0
320	20231109	132900	3307775	2935	2935	2935	2935	0
321	20231109	132800	3307775	2935	2935	2935	2935	176
322	20231109	132700	2791215	2935	2935	2935	2935	0
323	20231109	132600	2791215	2935	2935	2935	2935	0
324	20231109	132500	2791215	2935	2935	2935	2935	0
325	20231109	132400	2791215	2935	2935	2935	2935	80
326	20231109	132300	2556415	2935	2935	2935	2935	0
327	20231109	132200	2556415	2935	2935	2935	2935	8
328	20231109	132100	2532935	2930	2930	2930	2930	20
329	20231109	132000	2474335	2935	2935	2935	2935	0
330	20231109	131900	2474335	2935	2935	2935	2935	0
331	20231109	131800	2474335	2935	2935	2935	2935	10
332	20231109	131700	2444985	2935	2935	2935	2935	0
333	20231109	131600	2444985	2935	2935	2935	2935	5
334	20231109	131500	2430310	2935	2935	2935	2935	0
335	20231109	131400	2430310	2935	2935	2935	2935	0
336	20231109	131300	2430310	2935	2935	2935	2935	0
337	20231109	131200	2430310	2935	2935	2935	2935	30
338	20231109	131100	2342260	2935	2935	2935	2935	0
339	20231109	131000	2342260	2935	2935	2935	2935	0
340	20231109	130900	2342260	2935	2935	2935	2935	0
341	20231109	130800	2342260	2935	2935	2935	2935	0
342	20231109	130700	2342260	2935	2935	2935	2935	0
343	20231109	130600	2342260	2935	2935	2935	2935	0
344	20231109	130500	2342260	2935	2935	2935	2935	0
345	20231109	130400	2342260	2935	2935	2935	2935	0
346	20231109	130300	2342260	2935	2935	2935	2935	2
347	20231109	130200	2336390	2935	2935	2935	2935	0
348	20231109	130100	2336390	2935	2935	2935	2935	0
349	20231109	130000	2336390	2935	2935	2935	2935	112
350	20231109	125900	2007670	2945	2945	2945	2945	0
351	20231109	125800	2007670	2945	2945	2945	2945	0
352	20231109	125700	2007670	2945	2945	2945	2945	0
353	20231109	125600	2007670	2945	2945	2945	2945	0
354	20231109	125500	2007670	2945	2945	2945	2945	0
355	20231109	125400	2007670	2945	2945	2945	2945	0
356	20231109	125300	2007670	2945	2945	2945	2945	0
357	20231109	125200	2007670	2945	2945	2945	2945	56
358	20231109	125100	1842750	2950	2950	2950	2950	0
359	20231109	125000	1842750	2950	2950	2950	2950	0
360	20231109	124900	1842750	2950	2950	2950	2950	0
361	20231109	124800	1842750	2950	2950	2950	2950	17
362	20231109	124700	1792600	2955	2955	2955	2955	0
363	20231109	124600	1792600	2955	2955	2955	2955	0
364	20231109	124500	1792600	2955	2955	2955	2955	0
365	20231109	124400	1792600	2955	2955	2955	2955	0
366	20231109	124300	1792600	2955	2955	2955	2955	0
367	20231109	124200	1792600	2955	2955	2955	2955	0
368	20231109	124100	1792600	2955	2955	2955	2955	0
369	20231109	124000	1792600	2955	2955	2955	2955	0
370	20231109	123900	1792600	2955	2955	2955	2955	0
371	20231109	123800	1792600	2955	2955	2955	2955	0
372	20231109	123700	1792600	2955	2955	2955	2955	0
373	20231109	123600	1792600	2955	2955	2955	2955	4
374	20231109	123500	1780780	2960	2960	2960	2960	20
375	20231109	123400	1721580	2955	2955	2955	2955	0
376	20231109	123300	1721580	2955	2955	2955	2955	0
377	20231109	123200	1721580	2955	2955	2955	2955	0
378	20231109	123100	1721580	2955	2955	2955	2955	0
379	20231109	123000	1721580	2955	2955	2955	2955	0
380	20231109	122900	1721580	2955	2955	2955	2955	0
381	20231109	122800	1721580	2955	2955	2955	2955	0
382	20231109	122700	1721580	2955	2955	2955	2955	0
383	20231109	122600	1721580	2955	2955	2955	2955	0
384	20231109	122500	1721580	2955	2955	2955	2955	0
385	20231109	122400	1721580	2955	2955	2955	2955	0
386	20231109	122300	1721580	2955	2955	2955	2955	0
387	20231109	122200	1721580	2955	2955	2955	2955	0
388	20231109	122100	1721580	2955	2955	2955	2955	0
389	20231109	122000	1721580	2955	2955	2955	2955	0
390	20231109	121900	1721580	2955	2955	2955	2955	0
391	20231109	121800	1721580	2955	2955	2955	2955	0
392	20231109	121700	1721580	2955	2955	2955	2955	0
393	20231109	121600	1721580	2955	2955	2955	2955	0
394	20231109	121500	1721580	2955	2955	2955	2955	0
395	20231109	121400	1721580	2955	2955	2955	2955	0
396	20231109	121300	1721580	2955	2960	2960	2955	3
397	20231109	121200	1712705	2965	2965	2965	2965	0
398	20231109	121100	1712705	2965	2965	2965	2965	0
399	20231109	121000	1712705	2965	2965	2965	2965	0
400	20231109	120900	1712705	2965	2965	2965	2965	0
401	20231109	120800	1712705	2965	2965	2965	2965	0
402	20231109	120700	1712705	2965	2965	2965	2965	0
403	20231109	120600	1712705	2965	2965	2965	2965	0
404	20231109	120500	1712705	2965	2965	2965	2965	0
405	20231109	120400	1712705	2965	2965	2965	2965	0
406	20231109	120300	1712705	2965	2965	2965	2965	0
407	20231109	120200	1712705	2965	2965	2965	2965	0
408	20231109	120100	1712705	2965	2965	2965	2965	3
409	20231109	120000	1703810	2965	2965	2965	2965	0
410	20231109	115900	1703810	2965	2965	2965	2965	0
411	20231109	115800	1703810	2965	2965	2965	2965	0
412	20231109	115700	1703810	2965	2965	2965	2965	0
413	20231109	115600	1703810	2965	2965	2965	2965	0
414	20231109	115500	1703810	2965	2965	2965	2965	0
415	20231109	115400	1703810	2965	2965	2965	2965	0
416	20231109	115300	1703810	2965	2965	2965	2965	0
417	20231109	115200	1703810	2965	2965	2965	2965	0
418	20231109	115100	1703810	2965	2965	2965	2965	0
419	20231109	115000	1703810	2965	2965	2965	2965	0
420	20231109	114900	1703810	2965	2965	2965	2965	0
421	20231109	114800	1703810	2965	2965	2965	2965	0
422	20231109	114700	1703810	2965	2965	2965	2965	0
423	20231109	114600	1703810	2965	2965	2965	2965	0
424	20231109	114500	1703810	2965	2965	2965	2965	0
425	20231109	114400	1703810	2965	2965	2965	2965	0
426	20231109	114300	1703810	2965	2965	2965	2965	0
427	20231109	114200	1703810	2965	2965	2965	2965	0
428	20231109	114100	1703810	2965	2965	2965	2965	0
429	20231109	114000	1703810	2965	2965	2965	2965	0
430	20231109	113900	1703810	2965	2965	2965	2965	0
431	20231109	113800	1703810	2965	2965	2965	2965	0
432	20231109	113700	1703810	2965	2965	2965	2965	0
433	20231109	113600	1703810	2965	2965	2965	2965	0
434	20231109	113500	1703810	2965	2965	2965	2965	0
435	20231109	113400	1703810	2965	2965	2965	2965	0
436	20231109	113300	1703810	2965	2965	2965	2965	3
437	20231109	113200	1694915	2965	2965	2965	2965	1
438	20231109	113100	1691950	2965	2965	2965	2965	0
439	20231109	113000	1691950	2965	2965	2965	2965	0
440	20231109	112900	1691950	2965	2965	2965	2965	0
441	20231109	112800	1691950	2965	2965	2965	2965	0
442	20231109	112700	1691950	2965	2965	2965	2965	0
443	20231109	112600	1691950	2965	2965	2965	2965	0
444	20231109	112500	1691950	2965	2965	2965	2965	0
445	20231109	112400	1691950	2965	2965	2965	2965	0
446	20231109	112300	1691950	2965	2965	2965	2965	0
447	20231109	112200	1691950	2965	2965	2965	2965	0
448	20231109	112100	1691950	2965	2965	2965	2965	0
449	20231109	112000	1691950	2965	2965	2965	2965	0
450	20231109	111900	1691950	2965	2965	2965	2965	0
451	20231109	111800	1691950	2965	2965	2965	2965	0
452	20231109	111700	1691950	2965	2965	2965	2965	40
453	20231109	111600	1573350	2965	2965	2965	2965	50
454	20231109	111500	1425100	2965	2965	2965	2965	1
455	20231109	111400	1422135	2965	2965	2965	2965	0
456	20231109	111300	1422135	2965	2965	2965	2965	0
457	20231109	111200	1422135	2965	2965	2965	2965	0
458	20231109	111100	1422135	2965	2965	2965	2965	0
459	20231109	111000	1422135	2965	2965	2965	2965	132
460	20231109	110900	1030755	2970	2970	2970	2970	0
461	20231109	110800	1030755	2970	2970	2970	2970	0
462	20231109	110700	1030755	2970	2970	2970	2970	0
463	20231109	110600	1030755	2970	2970	2970	2970	0
464	20231109	110500	1030755	2970	2970	2970	2970	0
465	20231109	110400	1030755	2970	2970	2970	2970	0
466	20231109	110300	1030755	2970	2970	2970	2970	10
467	20231109	110200	1001055	2970	2970	2970	2970	0
468	20231109	110100	1001055	2970	2970	2970	2970	0
469	20231109	110000	1001055	2970	2970	2970	2970	0
470	20231109	105900	1001055	2970	2970	2970	2970	0
471	20231109	105800	1001055	2970	2970	2970	2970	0
472	20231109	105700	1001055	2970	2970	2970	2970	0
473	20231109	105600	1001055	2970	2970	2970	2970	0
474	20231109	105500	1001055	2970	2970	2970	2970	0
475	20231109	105400	1001055	2970	2970	2970	2970	0
476	20231109	105300	1001055	2970	2970	2970	2970	0
477	20231109	105200	1001055	2970	2970	2970	2970	0
478	20231109	105100	1001055	2970	2970	2970	2970	0
479	20231109	105000	1001055	2970	2970	2970	2970	0
480	20231109	104900	1001055	2970	2970	2970	2970	0
481	20231109	104800	1001055	2970	2970	2970	2970	0
482	20231109	104700	1001055	2970	2970	2970	2970	0
483	20231109	104600	1001055	2970	2970	2970	2970	0
484	20231109	104500	1001055	2970	2970	2970	2970	0
485	20231109	104400	1001055	2970	2970	2970	2970	0
486	20231109	104300	1001055	2970	2970	2970	2970	25
487	20231109	104200	926805	2970	2970	2970	2970	30
488	20231109	104100	837705	2970	2970	2970	2970	20
489	20231109	104000	778305	2965	2965	2965	2965	0
490	20231109	103900	778305	2965	2965	2965	2965	0
491	20231109	103800	778305	2965	2965	2965	2965	3
492	20231109	103700	769410	2960	2960	2960	2960	100
493	20231109	103600	473410	2960	2960	2960	2960	0
494	20231109	103500	473410	2960	2960	2960	2960	0
495	20231109	103400	473410	2960	2960	2960	2960	0
496	20231109	103300	473410	2960	2960	2960	2960	0
497	20231109	103200	473410	2960	2960	2960	2960	0
498	20231109	103100	473410	2960	2960	2960	2960	0
499	20231109	103000	473410	2960	2960	2960	2960	0
500	20231109	102900	473410	2960	2960	2960	2960	0
501	20231109	102800	473410	2960	2960	2960	2960	0
502	20231109	102700	473410	2960	2960	2960	2960	0
503	20231109	102600	473410	2960	2960	2960	2960	0
504	20231109	102500	473410	2960	2960	2960	2960	0
505	20231109	102400	473410	2960	2960	2960	2960	0
506	20231109	102300	473410	2960	2960	2960	2960	0
507	20231109	102200	473410	2960	2960	2960	2960	1
508	20231109	102100	470450	2970	2970	2970	2970	0
509	20231109	102000	470450	2970	2970	2970	2970	0
510	20231109	101900	470450	2970	2970	2970	2970	16
511	20231109	101800	422930	2960	2960	2960	2960	0
512	20231109	101700	422930	2960	2960	2960	2960	3
513	20231109	101600	414050	2950	2950	2950	2950	0
514	20231109	101500	414050	2950	2950	2950	2950	0
515	20231109	101400	414050	2950	2950	2950	2950	0
516	20231109	101300	414050	2950	2950	2950	2950	0
517	20231109	101200	414050	2950	2950	2950	2950	0
518	20231109	101100	414050	2950	2955	2955	2950	10
519	20231109	101000	384530	2960	2960	2960	2960	0
520	20231109	100900	384530	2960	2960	2960	2960	2
521	20231109	100800	378610	2975	2975	2975	2975	0
522	20231109	100700	378610	2975	2975	2975	2975	0
523	20231109	100600	378610	2975	2975	2975	2975	31
524	20231109	100500	286385	2960	2960	2960	2960	0
525	20231109	100400	286385	2960	2960	2960	2960	0
526	20231109	100300	286385	2960	2960	2960	2960	0
527	20231109	100200	286385	2960	2960	2960	2960	0
528	20231109	100100	286385	2960	2960	2960	2960	0
529	20231109	100000	286385	2960	2960	2960	2960	1
530	20231109	095900	283425	2975	2975	2975	2975	0
531	20231109	095800	283425	2975	2975	2975	2975	1
532	20231109	095700	280450	2955	2955	2955	2955	0
533	20231109	095600	280450	2955	2955	2955	2955	0
534	20231109	095500	280450	2955	2955	2955	2955	0
535	20231109	095400	280450	2955	2955	2955	2955	0
536	20231109	095300	280450	2955	2955	2955	2955	0
537	20231109	095200	280450	2955	2955	2955	2955	0
538	20231109	095100	280450	2955	2955	2955	2955	0
539	20231109	095000	280450	2955	2955	2955	2955	0
540	20231109	094900	280450	2955	2955	2955	2955	0
541	20231109	094800	280450	2955	2955	2955	2955	0
542	20231109	094700	280450	2955	2955	2955	2955	0
543	20231109	094600	280450	2955	2955	2955	2955	0
544	20231109	094500	280450	2955	2955	2955	2955	0
545	20231109	094400	280450	2955	2955	2955	2955	0
546	20231109	094300	280450	2955	2955	2955	2955	0
547	20231109	094200	280450	2955	2955	2955	2955	0
548	20231109	094100	280450	2955	2955	2955	2955	0
549	20231109	094000	280450	2955	2955	2955	2955	0
550	20231109	093900	280450	2955	2955	2955	2955	0
551	20231109	093800	280450	2955	2955	2955	2955	26
552	20231109	093700	203620	2955	2955	2955	2955	0
553	20231109	093600	203620	2955	2955	2955	2955	0
554	20231109	093500	203620	2955	2955	2955	2955	0
555	20231109	093400	203620	2955	2955	2955	2955	0
556	20231109	093300	203620	2955	2955	2955	2955	0
557	20231109	093200	203620	2955	2955	2955	2955	3
558	20231109	093100	194755	2950	2950	2950	2950	0
559	20231109	093000	194755	2950	2950	2950	2950	0
560	20231109	092900	194755	2950	2950	2950	2950	0
561	20231109	092800	194755	2950	2950	2950	2950	0
562	20231109	092700	194755	2950	2950	2950	2950	0
563	20231109	092600	194755	2950	2950	2950	2950	0
564	20231109	092500	194755	2950	2950	2950	2950	0
565	20231109	092400	194755	2950	2950	2950	2950	0
566	20231109	092300	194755	2950	2950	2950	2950	0
567	20231109	092200	194755	2950	2950	2950	2950	0
568	20231109	092100	194755	2950	2950	2950	2950	0
569	20231109	092000	194755	2950	2950	2950	2950	0
570	20231109	091900	194755	2950	2950	2950	2950	0
571	20231109	091800	194755	2950	2950	2950	2950	0
572	20231109	091700	194755	2950	2950	2950	2950	0
573	20231109	091600	194755	2950	2950	2950	2950	0
574	20231109	091500	194755	2950	2950	2950	2950	0
575	20231109	091400	194755	2950	2950	2950	2950	2
576	20231109	091300	188855	2950	2950	2950	2950	0
577	20231109	091200	188855	2950	2950	2950	2950	0
578	20231109	091100	188855	2950	2955	2955	2950	2
579	20231109	091000	182950	2955	2955	2955	2955	0
580	20231109	090900	182950	2955	2955	2955	2955	3
581	20231109	090800	174085	2955	2955	2955	2955	0
582	20231109	090700	174085	2955	2955	2955	2955	0
583	20231109	090600	174085	2955	2955	2955	2955	1
584	20231109	090500	171130	2980	2980	2980	2980	0
585	20231109	090400	171130	2980	2980	2980	2980	1
586	20231109	090300	168150	2950	2950	2950	2950	0
587	20231109	090200	168150	2950	2950	2950	2950	0
588	20231109	090100	168150	2950	2950	2950	2950	0
589	20231109	090000	168150	2950	2950	2950	2950	57