KissMeData/006570/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	184700	30647880	2930	2930	2930	2930	419
3	20241105	184600	30647880	2930	2930	2930	2930	0
4	20241105	184500	30647880	2930	2930	2930	2930	0
5	20241105	184400	30647880	2930	2930	2930	2930	0
6	20241105	184300	30647880	2930	2930	2930	2930	0
7	20241105	184200	30647880	2930	2930	2930	2930	0
8	20241105	184100	30647880	2930	2930	2930	2930	0
9	20241105	184000	30647880	2930	2930	2930	2930	0
10	20241105	183900	30647880	2930	2930	2930	2930	0
11	20241105	183800	30647880	2930	2930	2930	2930	0
12	20241105	183700	30647880	2930	2930	2930	2930	0
13	20241105	183600	30647880	2930	2930	2930	2930	0
14	20241105	183500	30647880	2930	2930	2930	2930	0
15	20241105	183400	30647880	2930	2930	2930	2930	0
16	20241105	183300	30647880	2930	2930	2930	2930	0
17	20241105	183200	30647880	2930	2930	2930	2930	0
18	20241105	183100	30647880	2930	2930	2930	2930	0
19	20241105	183000	30647880	2930	2930	2930	2930	0
20	20241105	182900	30647880	2930	2930	2930	2930	0
21	20241105	182800	30647880	2930	2930	2930	2930	0
22	20241105	182700	30647880	2930	2930	2930	2930	0
23	20241105	182600	30647880	2930	2930	2930	2930	0
24	20241105	182500	30647880	2930	2930	2930	2930	0
25	20241105	182400	30647880	2930	2930	2930	2930	0
26	20241105	182300	30647880	2930	2930	2930	2930	0
27	20241105	182200	30647880	2930	2930	2930	2930	0
28	20241105	182100	30647880	2930	2930	2930	2930	0
29	20241105	182000	30647880	2930	2930	2930	2930	0
30	20241105	181900	30647880	2930	2930	2930	2930	0
31	20241105	181800	30647880	2930	2930	2930	2930	0
32	20241105	181700	30647880	2930	2930	2930	2930	419
33	20241105	181600	30647880	2930	2930	2930	2930	0
34	20241105	181500	30647880	2930	2930	2930	2930	0
35	20241105	181400	30647880	2930	2930	2930	2930	0
36	20241105	181300	30647880	2930	2930	2930	2930	0
37	20241105	181200	30647880	2930	2930	2930	2930	0
38	20241105	181100	30647880	2930	2930	2930	2930	0
39	20241105	181000	30647880	2930	2930	2930	2930	0
40	20241105	180900	30647880	2930	2930	2930	2930	0
41	20241105	180800	30647880	2930	2930	2930	2930	0
42	20241105	180700	30647880	2930	2930	2930	2930	0
43	20241105	180600	30647880	2930	2930	2930	2930	0
44	20241105	180500	30647880	2930	2930	2930	2930	0
45	20241105	180400	30647880	2930	2930	2930	2930	0
46	20241105	180300	30647880	2930	2930	2930	2930	0
47	20241105	180200	30647880	2930	2930	2930	2930	0
48	20241105	180100	30647880	2930	2930	2930	2930	0
49	20241105	180000	30647880	2930	2930	2930	2930	0
50	20241105	175900	30647880	2930	2930	2930	2930	0
51	20241105	175800	30647880	2930	2930	2930	2930	0
52	20241105	175700	30647880	2930	2930	2930	2930	0
53	20241105	175600	30647880	2930	2930	2930	2930	0
54	20241105	175500	30647880	2930	2930	2930	2930	0
55	20241105	175400	30647880	2930	2930	2930	2930	0
56	20241105	175300	30647880	2930	2930	2930	2930	0
57	20241105	175200	30647880	2930	2930	2930	2930	0
58	20241105	175100	30647880	2930	2930	2930	2930	0
59	20241105	175000	30647880	2930	2930	2930	2930	0
60	20241105	174900	30647880	2930	2930	2930	2930	0
61	20241105	174800	30647880	2930	2930	2930	2930	0
62	20241105	174700	30647880	2930	2930	2930	2930	419
63	20241105	174600	30647880	2930	2930	2930	2930	0
64	20241105	174500	30647880	2930	2930	2930	2930	0
65	20241105	174400	30647880	2930	2930	2930	2930	0
66	20241105	174300	30647880	2930	2930	2930	2930	0
67	20241105	174200	30647880	2930	2930	2930	2930	0
68	20241105	174100	30647880	2930	2930	2930	2930	0
69	20241105	174000	30647880	2930	2930	2930	2930	0
70	20241105	173900	30647880	2930	2930	2930	2930	0
71	20241105	173800	30647880	2930	2930	2930	2930	0
72	20241105	173700	30647880	2930	2930	2930	2930	0
73	20241105	173600	30647880	2930	2930	2930	2930	0
74	20241105	173500	30647880	2930	2930	2930	2930	0
75	20241105	173400	30647880	2930	2930	2930	2930	0
76	20241105	173300	30647880	2930	2930	2930	2930	0
77	20241105	173200	30647880	2930	2930	2930	2930	0
78	20241105	173100	30647880	2930	2930	2930	2930	0
79	20241105	173000	30647880	2930	2930	2930	2930	0
80	20241105	172900	30647880	2930	2930	2930	2930	0
81	20241105	172800	30647880	2930	2930	2930	2930	0
82	20241105	172700	30647880	2930	2930	2930	2930	0
83	20241105	172600	30647880	2930	2930	2930	2930	0
84	20241105	172500	30647880	2930	2930	2930	2930	0
85	20241105	172400	30647880	2930	2930	2930	2930	0
86	20241105	172300	30647880	2930	2930	2930	2930	0
87	20241105	172200	30647880	2930	2930	2930	2930	0
88	20241105	172100	30647880	2930	2930	2930	2930	0
89	20241105	172000	30647880	2930	2930	2930	2930	0
90	20241105	171900	30647880	2930	2930	2930	2930	0
91	20241105	171800	30647880	2930	2930	2930	2930	0
92	20241105	171700	30647880	2930	2930	2930	2930	419
93	20241105	171600	30647880	2930	2930	2930	2930	0
94	20241105	171500	30647880	2930	2930	2930	2930	0
95	20241105	171400	30647880	2930	2930	2930	2930	0
96	20241105	171300	30647880	2930	2930	2930	2930	0
97	20241105	171200	30647880	2930	2930	2930	2930	0
98	20241105	171100	30647880	2930	2930	2930	2930	0
99	20241105	171000	30647880	2930	2930	2930	2930	0
100	20241105	170900	30647880	2930	2930	2930	2930	0
101	20241105	170800	30647880	2930	2930	2930	2930	0
102	20241105	170700	30647880	2930	2930	2930	2930	0
103	20241105	170600	30647880	2930	2930	2930	2930	0
104	20241105	170500	30647880	2930	2930	2930	2930	0
105	20241105	170400	30647880	2930	2930	2930	2930	0
106	20241105	170300	30647880	2930	2930	2930	2930	0
107	20241105	170200	30647880	2930	2930	2930	2930	0
108	20241105	170100	30647880	2930	2930	2930	2930	0
109	20241105	170000	30647880	2930	2930	2930	2930	0
110	20241105	165900	30647880	2930	2930	2930	2930	0
111	20241105	165800	30647880	2930	2930	2930	2930	0
112	20241105	165700	30647880	2930	2930	2930	2930	0
113	20241105	165600	30647880	2930	2930	2930	2930	0
114	20241105	165500	30647880	2930	2930	2930	2930	0
115	20241105	165400	30647880	2930	2930	2930	2930	0
116	20241105	165300	30647880	2930	2930	2930	2930	0
117	20241105	165200	30647880	2930	2930	2930	2930	0
118	20241105	165100	30647880	2930	2930	2930	2930	0
119	20241105	165000	30647880	2930	2930	2930	2930	0
120	20241105	164900	30647880	2930	2930	2930	2930	0
121	20241105	164800	30647880	2930	2930	2930	2930	0
122	20241105	164700	30647880	2930	2930	2930	2930	419
123	20241105	164600	30647880	2930	2930	2930	2930	0
124	20241105	164500	30647880	2930	2930	2930	2930	0
125	20241105	164400	30647880	2930	2930	2930	2930	0
126	20241105	164300	30647880	2930	2930	2930	2930	0
127	20241105	164200	30647880	2930	2930	2930	2930	0
128	20241105	164100	30647880	2930	2930	2930	2930	0
129	20241105	164000	30647880	2930	2930	2930	2930	0
130	20241105	163900	30647880	2930	2930	2930	2930	0
131	20241105	163800	30647880	2930	2930	2930	2930	0
132	20241105	163700	30647880	2930	2930	2930	2930	0
133	20241105	163600	30647880	2930	2930	2930	2930	0
134	20241105	163500	30647880	2930	2930	2930	2930	0
135	20241105	163400	30647880	2930	2930	2930	2930	0
136	20241105	163300	30647880	2930	2930	2930	2930	0
137	20241105	163200	30647880	2930	2930	2930	2930	0
138	20241105	163100	30647880	2930	2930	2930	2930	0
139	20241105	163000	30647880	2930	2930	2930	2930	0
140	20241105	162900	30647880	2930	2930	2930	2930	0
141	20241105	162800	30647880	2930	2930	2930	2930	0
142	20241105	162700	30647880	2930	2930	2930	2930	0
143	20241105	162600	30647880	2930	2930	2930	2930	0
144	20241105	162500	30647880	2930	2930	2930	2930	0
145	20241105	162400	30647880	2930	2930	2930	2930	0
146	20241105	162300	30647880	2930	2930	2930	2930	0
147	20241105	162200	30647880	2930	2930	2930	2930	0
148	20241105	162100	30647880	2930	2930	2930	2930	0
149	20241105	162000	30647880	2930	2930	2930	2930	0
150	20241105	161900	30647880	2930	2930	2930	2930	0
151	20241105	161800	30647880	2930	2930	2930	2930	0
152	20241105	161700	30647880	2930	2930	2930	2930	419
153	20241105	161600	30647880	2930	2930	2930	2930	0
154	20241105	161500	30647880	2930	2930	2930	2930	0
155	20241105	161400	30647880	2930	2930	2930	2930	0
156	20241105	161300	30647880	2930	2930	2930	2930	0
157	20241105	161200	30647880	2930	2930	2930	2930	0
158	20241105	161100	30647880	2930	2930	2930	2930	0
159	20241105	161000	30647880	2930	2930	2930	2930	0
160	20241105	160900	30647880	2930	2930	2930	2930	0
161	20241105	160800	30647880	2930	2930	2930	2930	0
162	20241105	160700	30647880	2930	2930	2930	2930	0
163	20241105	160600	30647880	2930	2930	2930	2930	0
164	20241105	160500	30647880	2930	2930	2930	2930	0
165	20241105	160400	30647880	2930	2930	2930	2930	0
166	20241105	160300	30647880	2930	2930	2930	2930	0
167	20241105	160200	30647880	2930	2930	2930	2930	0
168	20241105	160100	30647880	2930	2930	2930	2930	0
169	20241105	160000	30647880	2930	2930	2930	2930	0
170	20241105	155900	30647880	2930	2930	2930	2930	0
171	20241105	155800	30647880	2930	2930	2930	2930	0
172	20241105	155700	30647880	2930	2930	2930	2930	0
173	20241105	155600	30647880	2930	2930	2930	2930	0
174	20241105	155500	30647880	2930	2930	2930	2930	0
175	20241105	155400	30647880	2930	2930	2930	2930	0
176	20241105	155300	30647880	2930	2930	2930	2930	0
177	20241105	155200	30647880	2930	2930	2930	2930	0
178	20241105	155100	30647880	2930	2930	2930	2930	0
179	20241105	155000	30647880	2930	2930	2930	2930	0
180	20241105	154900	30647880	2930	2930	2930	2930	0
181	20241105	154800	30647880	2930	2930	2930	2930	0
182	20241105	154700	30647880	2930	2930	2930	2930	419
183	20241105	154600	30647880	2930	2930	2930	2930	0
184	20241105	154500	30647880	2930	2930	2930	2930	0
185	20241105	154400	30647880	2930	2930	2930	2930	0
186	20241105	154300	30647880	2930	2930	2930	2930	0
187	20241105	154200	30647880	2930	2930	2930	2930	0
188	20241105	154100	30647880	2930	2930	2930	2930	0
189	20241105	154000	30647880	2930	2930	2930	2930	0
190	20241105	153900	30647880	2930	2930	2930	2930	0
191	20241105	153800	30647880	2930	2930	2930	2930	0
192	20241105	153700	30647880	2930	2930	2930	2930	0
193	20241105	153600	30647880	2930	2930	2930	2930	0
194	20241105	153500	30647880	2930	2930	2930	2930	0
195	20241105	153400	30647880	2930	2930	2930	2930	0
196	20241105	153300	30647880	2930	2930	2930	2930	0
197	20241105	153200	30647880	2930	2930	2930	2930	0
198	20241105	153100	30647880	2930	2930	2930	2930	0
199	20241105	153000	30647880	2930	2930	2930	2930	419
200	20241105	152900	29420210	2935	2935	2935	2935	0
201	20241105	152800	29420210	2935	2935	2935	2935	0
202	20241105	152700	29420210	2935	2935	2935	2935	0
203	20241105	152600	29420210	2935	2935	2935	2935	0
204	20241105	152500	29420210	2935	2935	2935	2935	0
205	20241105	152400	29420210	2935	2935	2935	2935	0
206	20241105	152300	29420210	2935	2935	2935	2935	0
207	20241105	152200	29420210	2935	2935	2935	2935	0
208	20241105	152100	29420210	2935	2935	2935	2935	0
209	20241105	152000	29420210	2935	2935	2935	2935	0
210	20241105	151900	29420210	2935	2925	2935	2925	10
211	20241105	151800	29390950	2925	2905	2925	2900	738
212	20241105	151700	27242445	2900	2895	2900	2895	1527
213	20241105	151600	22816285	2895	2895	2895	2895	0
214	20241105	151500	22816285	2895	2895	2895	2895	0
215	20241105	151400	22816285	2895	2895	2895	2895	0
216	20241105	151300	22816285	2895	2895	2895	2895	0
217	20241105	151200	22816285	2895	2870	2895	2870	23
218	20241105	151100	22750190	2870	2870	2870	2870	280
219	20241105	151000	21946590	2870	2865	2870	2865	15
220	20241105	150900	21903600	2865	2865	2865	2865	35
221	20241105	150800	21803325	2865	2865	2865	2865	0
222	20241105	150700	21803325	2865	2865	2865	2865	0
223	20241105	150600	21803325	2865	2865	2865	2865	0
224	20241105	150500	21803325	2865	2845	2865	2845	10
225	20241105	150400	21774790	2860	2845	2860	2845	43
226	20241105	150300	21652395	2845	2845	2845	2845	0
227	20241105	150200	21652395	2845	2845	2845	2845	0
228	20241105	150100	21652395	2845	2845	2845	2845	0
229	20241105	150000	21652395	2845	2845	2845	2845	0
230	20241105	145900	21652395	2845	2850	2850	2845	11
231	20241105	145800	21621065	2850	2850	2850	2850	0
232	20241105	145700	21621065	2850	2850	2850	2850	0
233	20241105	145600	21621065	2850	2850	2850	2850	0
234	20241105	145500	21621065	2850	2850	2850	2850	0
235	20241105	145400	21621065	2850	2850	2850	2850	0
236	20241105	145300	21621065	2850	2850	2850	2850	0
237	20241105	145200	21621065	2850	2850	2850	2850	0
238	20241105	145100	21621065	2850	2850	2850	2850	0
239	20241105	145000	21621065	2850	2850	2850	2850	0
240	20241105	144900	21621065	2850	2850	2850	2850	0
241	20241105	144800	21621065	2850	2850	2850	2850	0
242	20241105	144700	21621065	2850	2850	2850	2850	0
243	20241105	144600	21621065	2850	2850	2850	2850	0
244	20241105	144500	21621065	2850	2850	2850	2850	0
245	20241105	144400	21621065	2850	2850	2850	2850	0
246	20241105	144300	21621065	2850	2850	2850	2850	1
247	20241105	144200	21618215	2850	2855	2855	2850	4
248	20241105	144100	21606805	2850	2850	2855	2850	10
249	20241105	144000	21578280	2850	2850	2850	2850	0
250	20241105	143900	21578280	2850	2850	2850	2850	8
251	20241105	143800	21555480	2845	2845	2845	2845	0
252	20241105	143700	21555480	2845	2845	2845	2845	0
253	20241105	143600	21555480	2845	2845	2845	2845	0
254	20241105	143500	21555480	2845	2845	2845	2845	0
255	20241105	143400	21555480	2845	2845	2845	2845	19
256	20241105	143300	21501425	2845	2845	2845	2845	0
257	20241105	143200	21501425	2845	2845	2845	2845	0
258	20241105	143100	21501425	2845	2845	2845	2845	0
259	20241105	143000	21501425	2845	2845	2845	2845	0
260	20241105	142900	21501425	2845	2845	2845	2845	0
261	20241105	142800	21501425	2845	2845	2845	2845	0
262	20241105	142700	21501425	2845	2845	2845	2845	0
263	20241105	142600	21501425	2845	2845	2845	2845	0
264	20241105	142500	21501425	2845	2845	2845	2845	0
265	20241105	142400	21501425	2845	2845	2845	2845	0
266	20241105	142300	21501425	2845	2845	2845	2845	0
267	20241105	142200	21501425	2845	2845	2845	2845	0
268	20241105	142100	21501425	2845	2845	2845	2845	0
269	20241105	142000	21501425	2845	2845	2845	2845	0
270	20241105	141900	21501425	2845	2845	2845	2845	0
271	20241105	141800	21501425	2845	2845	2845	2845	50
272	20241105	141700	21359175	2845	2845	2845	2845	0
273	20241105	141600	21359175	2845	2845	2845	2845	0
274	20241105	141500	21359175	2845	2845	2845	2845	0
275	20241105	141400	21359175	2845	2845	2845	2845	0
276	20241105	141300	21359175	2845	2845	2845	2845	0
277	20241105	141200	21359175	2845	2845	2845	2845	0
278	20241105	141100	21359175	2845	2845	2845	2845	0
279	20241105	141000	21359175	2845	2845	2845	2845	0
280	20241105	140900	21359175	2845	2845	2845	2845	0
281	20241105	140800	21359175	2845	2845	2845	2845	0
282	20241105	140700	21359175	2845	2845	2845	2845	0
283	20241105	140600	21359175	2845	2845	2845	2845	0
284	20241105	140500	21359175	2845	2845	2845	2845	0
285	20241105	140400	21359175	2845	2845	2845	2845	0
286	20241105	140300	21359175	2845	2845	2845	2845	0
287	20241105	140200	21359175	2845	2845	2845	2845	0
288	20241105	140100	21359175	2845	2845	2845	2845	0
289	20241105	140000	21359175	2845	2845	2845	2845	0
290	20241105	135900	21359175	2845	2845	2845	2845	0
291	20241105	135800	21359175	2845	2845	2845	2845	0
292	20241105	135700	21359175	2845	2845	2845	2845	0
293	20241105	135600	21359175	2845	2845	2845	2845	0
294	20241105	135500	21359175	2845	2845	2845	2845	0
295	20241105	135400	21359175	2845	2845	2845	2845	0
296	20241105	135300	21359175	2845	2845	2845	2845	0
297	20241105	135200	21359175	2845	2845	2845	2845	0
298	20241105	135100	21359175	2845	2845	2845	2845	0
299	20241105	135000	21359175	2845	2845	2845	2845	0
300	20241105	134900	21359175	2845	2845	2845	2845	0
301	20241105	134800	21359175	2845	2845	2845	2845	0
302	20241105	134700	21359175	2845	2845	2845	2845	0
303	20241105	134600	21359175	2845	2845	2845	2845	0
304	20241105	134500	21359175	2845	2845	2845	2845	0
305	20241105	134400	21359175	2845	2845	2845	2845	0
306	20241105	134300	21359175	2845	2845	2845	2845	102
307	20241105	134200	21068985	2830	2830	2830	2830	0
308	20241105	134100	21068985	2830	2830	2830	2830	0
309	20241105	134000	21068985	2830	2830	2830	2830	0
310	20241105	133900	21068985	2830	2830	2830	2830	0
311	20241105	133800	21068985	2830	2830	2830	2830	0
312	20241105	133700	21068985	2830	2830	2830	2830	0
313	20241105	133600	21068985	2830	2830	2830	2830	0
314	20241105	133500	21068985	2830	2830	2830	2830	0
315	20241105	133400	21068985	2830	2830	2830	2830	0
316	20241105	133300	21068985	2830	2830	2830	2830	0
317	20241105	133200	21068985	2830	2830	2830	2830	0
318	20241105	133100	21068985	2830	2830	2830	2830	0
319	20241105	133000	21068985	2830	2830	2830	2830	0
320	20241105	132900	21068985	2830	2830	2830	2830	0
321	20241105	132800	21068985	2830	2830	2830	2830	0
322	20241105	132700	21068985	2830	2830	2830	2830	0
323	20241105	132600	21068985	2830	2830	2830	2830	0
324	20241105	132500	21068985	2830	2830	2830	2830	0
325	20241105	132400	21068985	2830	2830	2830	2830	0
326	20241105	132300	21068985	2830	2830	2830	2830	0
327	20241105	132200	21068985	2830	2830	2830	2830	0
328	20241105	132100	21068985	2830	2830	2830	2830	0
329	20241105	132000	21068985	2830	2830	2830	2830	0
330	20241105	131900	21068985	2830	2830	2830	2830	0
331	20241105	131800	21068985	2830	2830	2830	2830	0
332	20241105	131700	21068985	2830	2830	2830	2830	0
333	20241105	131600	21068985	2830	2830	2830	2830	106
334	20241105	131500	20769005	2830	2830	2830	2830	0
335	20241105	131400	20769005	2830	2830	2830	2830	6
336	20241105	131300	20752025	2830	2830	2830	2830	7
337	20241105	131200	20732215	2840	2840	2840	2840	17
338	20241105	131100	20683935	2865	2865	2865	2865	0
339	20241105	131000	20683935	2865	2865	2865	2865	0
340	20241105	130900	20683935	2865	2850	2865	2850	5
341	20241105	130800	20669655	2845	2855	2855	2845	7
342	20241105	130700	20649720	2860	2865	2865	2860	5
343	20241105	130600	20635405	2870	2870	2870	2870	0
344	20241105	130500	20635405	2870	2870	2870	2870	0
345	20241105	130400	20635405	2870	2870	2870	2870	182
346	20241105	130300	20113065	2875	2875	2875	2875	0
347	20241105	130200	20113065	2875	2875	2875	2875	0
348	20241105	130100	20113065	2875	2875	2875	2875	0
349	20241105	130000	20113065	2875	2875	2875	2875	0
350	20241105	125900	20113065	2875	2875	2890	2875	35
351	20241105	125800	20012075	2875	2875	2895	2875	11
352	20241105	125700	19980390	2870	2870	2870	2870	0
353	20241105	125600	19980390	2870	2870	2870	2870	0
354	20241105	125500	19980390	2870	2875	2875	2870	350
355	20241105	125400	18974975	2895	2895	2895	2895	0
356	20241105	125300	18974975	2895	2895	2895	2895	0
357	20241105	125200	18974975	2895	2895	2895	2895	0
358	20241105	125100	18974975	2895	2895	2895	2895	0
359	20241105	125000	18974975	2895	2895	2895	2895	0
360	20241105	124900	18974975	2895	2885	2895	2885	61
361	20241105	124800	18798395	2890	2885	2890	2885	7
362	20241105	124700	18778175	2890	2890	2890	2890	0
363	20241105	124600	18778175	2890	2885	2895	2885	13
364	20241105	124500	18740620	2875	2875	2875	2875	1
365	20241105	124400	18737745	2895	2895	2895	2895	0
366	20241105	124300	18737745	2895	2885	2895	2885	3
367	20241105	124200	18729080	2875	2875	2875	2875	0
368	20241105	124100	18729080	2875	2875	2875	2875	18
369	20241105	124000	18677330	2895	2895	2895	2895	0
370	20241105	123900	18677330	2895	2895	2895	2895	0
371	20241105	123800	18677330	2895	2895	2895	2895	0
372	20241105	123700	18677330	2895	2895	2895	2895	0
373	20241105	123600	18677330	2895	2895	2895	2895	0
374	20241105	123500	18677330	2895	2895	2895	2895	0
375	20241105	123400	18677330	2895	2895	2895	2895	0
376	20241105	123300	18677330	2895	2895	2895	2895	0
377	20241105	123200	18677330	2895	2895	2895	2895	0
378	20241105	123100	18677330	2895	2895	2895	2895	0
379	20241105	123000	18677330	2895	2895	2895	2895	0
380	20241105	122900	18677330	2895	2895	2895	2895	0
381	20241105	122800	18677330	2895	2895	2895	2895	0
382	20241105	122700	18677330	2895	2895	2895	2895	0
383	20241105	122600	18677330	2895	2895	2895	2895	0
384	20241105	122500	18677330	2895	2895	2895	2895	0
385	20241105	122400	18677330	2895	2895	2895	2895	0
386	20241105	122300	18677330	2895	2895	2895	2895	0
387	20241105	122200	18677330	2895	2895	2895	2895	0
388	20241105	122100	18677330	2895	2895	2895	2895	0
389	20241105	122000	18677330	2895	2895	2895	2895	0
390	20241105	121900	18677330	2895	2895	2895	2895	0
391	20241105	121800	18677330	2895	2895	2895	2895	0
392	20241105	121700	18677330	2895	2895	2895	2895	0
393	20241105	121600	18677330	2895	2895	2895	2895	0
394	20241105	121500	18677330	2895	2895	2895	2895	0
395	20241105	121400	18677330	2895	2895	2895	2895	0
396	20241105	121300	18677330	2895	2895	2895	2895	0
397	20241105	121200	18677330	2895	2895	2895	2895	0
398	20241105	121100	18677330	2895	2895	2895	2895	0
399	20241105	121000	18677330	2895	2895	2895	2895	0
400	20241105	120900	18677330	2895	2895	2895	2895	0
401	20241105	120800	18677330	2895	2895	2895	2895	0
402	20241105	120700	18677330	2895	2895	2895	2895	0
403	20241105	120600	18677330	2895	2895	2895	2895	0
404	20241105	120500	18677330	2895	2895	2895	2895	0
405	20241105	120400	18677330	2895	2895	2895	2895	0
406	20241105	120300	18677330	2895	2895	2895	2895	0
407	20241105	120200	18677330	2895	2895	2895	2895	0
408	20241105	120100	18677330	2895	2895	2895	2895	0
409	20241105	120000	18677330	2895	2895	2895	2895	0
410	20241105	115900	18677330	2895	2895	2895	2895	0
411	20241105	115800	18677330	2895	2880	2895	2870	54
412	20241105	115700	18522220	2895	2895	2895	2895	0
413	20241105	115600	18522220	2895	2885	2895	2885	49
414	20241105	115500	18380675	2885	2885	2885	2885	0
415	20241105	115400	18380675	2885	2885	2885	2885	0
416	20241105	115300	18380675	2885	2885	2885	2885	0
417	20241105	115200	18380675	2885	2885	2885	2885	0
418	20241105	115100	18380675	2885	2875	2885	2875	8
419	20241105	115000	18357620	2870	2870	2870	2870	0
420	20241105	114900	18357620	2870	2870	2870	2870	0
421	20241105	114800	18357620	2870	2870	2870	2870	0
422	20241105	114700	18357620	2870	2870	2870	2870	0
423	20241105	114600	18357620	2870	2870	2870	2870	0
424	20241105	114500	18357620	2870	2870	2870	2870	0
425	20241105	114400	18357620	2870	2870	2870	2870	0
426	20241105	114300	18357620	2870	2870	2870	2870	0
427	20241105	114200	18357620	2870	2870	2870	2870	0
428	20241105	114100	18357620	2870	2870	2870	2870	0
429	20241105	114000	18357620	2870	2870	2870	2870	0
430	20241105	113900	18357620	2870	2870	2870	2870	0
431	20241105	113800	18357620	2870	2870	2870	2870	0
432	20241105	113700	18357620	2870	2870	2870	2870	0
433	20241105	113600	18357620	2870	2870	2870	2870	0
434	20241105	113500	18357620	2870	2870	2870	2870	0
435	20241105	113400	18357620	2870	2870	2870	2870	0
436	20241105	113300	18357620	2870	2870	2870	2870	0
437	20241105	113200	18357620	2870	2870	2870	2870	0
438	20241105	113100	18357620	2870	2870	2870	2870	0
439	20241105	113000	18357620	2870	2870	2870	2870	1
440	20241105	112900	18354750	2870	2870	2870	2870	0
441	20241105	112800	18354750	2870	2870	2870	2870	0
442	20241105	112700	18354750	2870	2870	2870	2870	0
443	20241105	112600	18354750	2870	2875	2895	2870	60
444	20241105	112500	18182320	2895	2875	2895	2870	98
445	20241105	112400	17899820	2875	2875	2875	2875	1
446	20241105	112300	17896945	2865	2860	2865	2860	77
447	20241105	112200	17676365	2860	2855	2865	2855	428
448	20241105	112100	16450895	2855	2850	2855	2850	10
449	20241105	112000	16422360	2850	2850	2850	2850	0
450	20241105	111900	16422360	2850	2850	2850	2850	0
451	20241105	111800	16422360	2850	2850	2850	2850	0
452	20241105	111700	16422360	2850	2850	2850	2850	0
453	20241105	111600	16422360	2850	2850	2850	2850	0
454	20241105	111500	16422360	2850	2850	2850	2850	0
455	20241105	111400	16422360	2850	2850	2850	2850	0
456	20241105	111300	16422360	2850	2850	2850	2850	25
457	20241105	111200	16351110	2840	2840	2840	2840	0
458	20241105	111100	16351110	2840	2840	2840	2840	86
459	20241105	111000	16106870	2850	2850	2850	2850	0
460	20241105	110900	16106870	2850	2850	2850	2850	0
461	20241105	110800	16106870	2850	2850	2850	2850	0
462	20241105	110700	16106870	2850	2850	2850	2850	0
463	20241105	110600	16106870	2850	2850	2850	2850	0
464	20241105	110500	16106870	2850	2850	2850	2850	0
465	20241105	110400	16106870	2850	2850	2850	2850	0
466	20241105	110300	16106870	2850	2850	2850	2850	0
467	20241105	110200	16106870	2850	2850	2850	2850	0
468	20241105	110100	16106870	2850	2850	2850	2850	0
469	20241105	110000	16106870	2850	2850	2850	2850	0
470	20241105	105900	16106870	2850	2850	2850	2850	0
471	20241105	105800	16106870	2850	2850	2850	2850	0
472	20241105	105700	16106870	2850	2850	2850	2850	0
473	20241105	105600	16106870	2850	2850	2850	2850	0
474	20241105	105500	16106870	2850	2850	2850	2850	0
475	20241105	105400	16106870	2850	2850	2850	2850	0
476	20241105	105300	16106870	2850	2850	2850	2850	0
477	20241105	105200	16106870	2850	2850	2850	2850	0
478	20241105	105100	16106870	2850	2850	2850	2850	0
479	20241105	105000	16106870	2850	2850	2850	2850	0
480	20241105	104900	16106870	2850	2850	2850	2850	0
481	20241105	104800	16106870	2850	2850	2850	2850	0
482	20241105	104700	16106870	2850	2850	2850	2850	0
483	20241105	104600	16106870	2850	2850	2850	2850	0
484	20241105	104500	16106870	2850	2850	2850	2850	0
485	20241105	104400	16106870	2850	2850	2850	2850	0
486	20241105	104300	16106870	2850	2850	2850	2850	0
487	20241105	104200	16106870	2850	2850	2850	2850	0
488	20241105	104100	16106870	2850	2850	2850	2850	0
489	20241105	104000	16106870	2850	2850	2850	2850	0
490	20241105	103900	16106870	2850	2850	2850	2850	0
491	20241105	103800	16106870	2850	2850	2850	2850	0
492	20241105	103700	16106870	2850	2850	2850	2850	0
493	20241105	103600	16106870	2850	2850	2850	2850	0
494	20241105	103500	16106870	2850	2850	2850	2850	0
495	20241105	103400	16106870	2850	2850	2850	2850	1
496	20241105	103300	16104020	2840	2840	2840	2840	0
497	20241105	103200	16104020	2840	2840	2840	2840	0
498	20241105	103100	16104020	2840	2840	2840	2840	0
499	20241105	103000	16104020	2840	2840	2840	2840	0
500	20241105	102900	16104020	2840	2840	2840	2840	7
501	20241105	102800	16084140	2840	2840	2840	2840	0
502	20241105	102700	16084140	2840	2840	2840	2840	45
503	20241105	102600	15956340	2840	2840	2840	2840	50
504	20241105	102500	15814340	2835	2835	2835	2835	0
505	20241105	102400	15814340	2835	2835	2835	2835	1
506	20241105	102300	15811505	2835	2835	2835	2835	0
507	20241105	102200	15811505	2835	2835	2835	2835	0
508	20241105	102100	15811505	2835	2835	2835	2835	0
509	20241105	102000	15811505	2835	2835	2835	2835	0
510	20241105	101900	15811505	2835	2835	2835	2835	0
511	20241105	101800	15811505	2835	2835	2835	2835	0
512	20241105	101700	15811505	2835	2830	2835	2830	38
513	20241105	101600	15703790	2835	2835	2835	2835	350
514	20241105	101500	14711540	2835	2835	2835	2835	0
515	20241105	101400	14711540	2835	2835	2835	2835	0
516	20241105	101300	14711540	2835	2835	2835	2835	0
517	20241105	101200	14711540	2835	2835	2835	2835	0
518	20241105	101100	14711540	2835	2835	2835	2835	0
519	20241105	101000	14711540	2835	2835	2835	2835	0
520	20241105	100900	14711540	2835	2835	2835	2835	7
521	20241105	100800	14691695	2835	2835	2835	2835	0
522	20241105	100700	14691695	2835	2835	2835	2835	0
523	20241105	100600	14691695	2835	2835	2835	2835	0
524	20241105	100500	14691695	2835	2835	2835	2835	0
525	20241105	100400	14691695	2835	2835	2835	2835	0
526	20241105	100300	14691695	2835	2835	2835	2835	0
527	20241105	100200	14691695	2835	2835	2835	2835	0
528	20241105	100100	14691695	2835	2835	2835	2835	0
529	20241105	100000	14691695	2835	2835	2835	2835	0
530	20241105	095900	14691695	2835	2835	2835	2835	0
531	20241105	095800	14691695	2835	2835	2835	2835	0
532	20241105	095700	14691695	2835	2835	2835	2835	0
533	20241105	095600	14691695	2835	2835	2835	2835	1
534	20241105	095500	14688860	2840	2840	2840	2840	10
535	20241105	095400	14660460	2840	2840	2840	2840	0
536	20241105	095300	14660460	2840	2840	2840	2840	1
537	20241105	095200	14657620	2830	2830	2830	2830	0
538	20241105	095100	14657620	2830	2830	2830	2830	0
539	20241105	095000	14657620	2830	2830	2830	2830	0
540	20241105	094900	14657620	2830	2830	2830	2830	0
541	20241105	094800	14657620	2830	2830	2830	2830	0
542	20241105	094700	14657620	2830	2830	2830	2830	0
543	20241105	094600	14657620	2830	2830	2830	2830	0
544	20241105	094500	14657620	2830	2830	2830	2830	0
545	20241105	094400	14657620	2830	2830	2830	2830	0
546	20241105	094300	14657620	2830	2830	2830	2830	0
547	20241105	094200	14657620	2830	2830	2830	2830	0
548	20241105	094100	14657620	2830	2830	2830	2830	0
549	20241105	094000	14657620	2830	2830	2830	2830	97
550	20241105	093900	14383110	2830	2815	2830	2815	221
551	20241105	093800	13760015	2815	2815	2815	2815	1
552	20241105	093700	13757200	2815	2815	2815	2815	3
553	20241105	093600	13748755	2810	2810	2810	2810	100
554	20241105	093500	13467755	2805	2800	2805	2800	101
555	20241105	093400	13184455	2800	2820	2820	2800	849
556	20241105	093300	10801190	2830	2830	2830	2830	161
557	20241105	093200	10345560	2820	2820	2820	2820	1
558	20241105	093100	10342740	2830	2860	2860	2830	2521
559	20241105	093000	3181730	2870	2870	2870	2870	16
560	20241105	092900	3135810	2870	2870	2870	2870	0
561	20241105	092800	3135810	2870	2870	2870	2870	0
562	20241105	092700	3135810	2870	2870	2870	2870	0
563	20241105	092600	3135810	2870	2870	2870	2870	144
564	20241105	092500	2722530	2880	2880	2880	2880	0
565	20241105	092400	2722530	2880	2880	2880	2880	0
566	20241105	092300	2722530	2880	2880	2880	2880	0
567	20241105	092200	2722530	2880	2880	2880	2880	0
568	20241105	092100	2722530	2880	2880	2880	2880	0
569	20241105	092000	2722530	2880	2880	2880	2880	0
570	20241105	091900	2722530	2880	2880	2880	2880	4
571	20241105	091800	2711010	2895	2895	2895	2895	10
572	20241105	091700	2682060	2895	2895	2895	2895	10
573	20241105	091600	2653110	2895	2895	2895	2895	0
574	20241105	091500	2653110	2895	2895	2895	2895	0
575	20241105	091400	2653110	2895	2885	2895	2885	5
576	20241105	091300	2638665	2880	2880	2880	2880	2
577	20241105	091200	2632905	2895	2895	2895	2895	0
578	20241105	091100	2632905	2895	2895	2895	2895	0
579	20241105	091000	2632905	2895	2895	2895	2895	20
580	20241105	090900	2575005	2895	2895	2895	2895	20
581	20241105	090800	2517105	2895	2895	2895	2895	0
582	20241105	090700	2517105	2895	2885	2895	2885	30
583	20241105	090600	2430425	2885	2860	2885	2860	64
584	20241105	090500	2246205	2860	2870	2870	2860	63
585	20241105	090400	2065480	2890	2900	2900	2890	92
586	20241105	090300	1799170	2900	2895	2910	2890	63
587	20241105	090200	1616705	2900	2890	2915	2890	36
588	20241105	090100	1512190	2895	2895	2895	2895	0
589	20241105	090000	1512190	2895	2990	2990	2890	509