KissMeData/006570/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184700	17508080	2920	2920	2920	2920	346
3	20231102	184600	17508080	2920	2920	2920	2920	0
4	20231102	184500	17508080	2920	2920	2920	2920	0
5	20231102	184400	17508080	2920	2920	2920	2920	0
6	20231102	184300	17508080	2920	2920	2920	2920	0
7	20231102	184200	17508080	2920	2920	2920	2920	0
8	20231102	184100	17508080	2920	2920	2920	2920	0
9	20231102	184000	17508080	2920	2920	2920	2920	0
10	20231102	183900	17508080	2920	2920	2920	2920	0
11	20231102	183800	17508080	2920	2920	2920	2920	0
12	20231102	183700	17508080	2920	2920	2920	2920	0
13	20231102	183600	17508080	2920	2920	2920	2920	0
14	20231102	183500	17508080	2920	2920	2920	2920	0
15	20231102	183400	17508080	2920	2920	2920	2920	0
16	20231102	183300	17508080	2920	2920	2920	2920	0
17	20231102	183200	17508080	2920	2920	2920	2920	0
18	20231102	183100	17508080	2920	2920	2920	2920	0
19	20231102	183000	17508080	2920	2920	2920	2920	0
20	20231102	182900	17508080	2920	2920	2920	2920	0
21	20231102	182800	17508080	2920	2920	2920	2920	0
22	20231102	182700	17508080	2920	2920	2920	2920	0
23	20231102	182600	17508080	2920	2920	2920	2920	0
24	20231102	182500	17508080	2920	2920	2920	2920	0
25	20231102	182400	17508080	2920	2920	2920	2920	0
26	20231102	182300	17508080	2920	2920	2920	2920	0
27	20231102	182200	17508080	2920	2920	2920	2920	0
28	20231102	182100	17508080	2920	2920	2920	2920	0
29	20231102	182000	17508080	2920	2920	2920	2920	0
30	20231102	181900	17508080	2920	2920	2920	2920	0
31	20231102	181800	17508080	2920	2920	2920	2920	0
32	20231102	181700	17508080	2920	2920	2920	2920	346
33	20231102	181600	17508080	2920	2920	2920	2920	0
34	20231102	181500	17508080	2920	2920	2920	2920	0
35	20231102	181400	17508080	2920	2920	2920	2920	0
36	20231102	181300	17508080	2920	2920	2920	2920	0
37	20231102	181200	17508080	2920	2920	2920	2920	0
38	20231102	181100	17508080	2920	2920	2920	2920	0
39	20231102	181000	17508080	2920	2920	2920	2920	0
40	20231102	180900	17508080	2920	2920	2920	2920	0
41	20231102	180800	17508080	2920	2920	2920	2920	0
42	20231102	180700	17508080	2920	2920	2920	2920	0
43	20231102	180600	17508080	2920	2920	2920	2920	0
44	20231102	180500	17508080	2920	2920	2920	2920	0
45	20231102	180400	17508080	2920	2920	2920	2920	0
46	20231102	180300	17508080	2920	2920	2920	2920	0
47	20231102	180200	17508080	2920	2920	2920	2920	0
48	20231102	180100	17508080	2920	2920	2920	2920	0
49	20231102	180000	17508080	2920	2920	2920	2920	0
50	20231102	175900	17508080	2920	2920	2920	2920	0
51	20231102	175800	17508080	2920	2920	2920	2920	0
52	20231102	175700	17508080	2920	2920	2920	2920	0
53	20231102	175600	17508080	2920	2920	2920	2920	0
54	20231102	175500	17508080	2920	2920	2920	2920	0
55	20231102	175400	17508080	2920	2920	2920	2920	0
56	20231102	175300	17508080	2920	2920	2920	2920	0
57	20231102	175200	17508080	2920	2920	2920	2920	0
58	20231102	175100	17508080	2920	2920	2920	2920	0
59	20231102	175000	17508080	2920	2920	2920	2920	0
60	20231102	174900	17508080	2920	2920	2920	2920	0
61	20231102	174800	17508080	2920	2920	2920	2920	0
62	20231102	174700	17508080	2920	2920	2920	2920	346
63	20231102	174600	17508080	2920	2920	2920	2920	0
64	20231102	174500	17508080	2920	2920	2920	2920	0
65	20231102	174400	17508080	2920	2920	2920	2920	0
66	20231102	174300	17508080	2920	2920	2920	2920	0
67	20231102	174200	17508080	2920	2920	2920	2920	0
68	20231102	174100	17508080	2920	2920	2920	2920	0
69	20231102	174000	17508080	2920	2920	2920	2920	0
70	20231102	173900	17508080	2920	2920	2920	2920	0
71	20231102	173800	17508080	2920	2920	2920	2920	0
72	20231102	173700	17508080	2920	2920	2920	2920	0
73	20231102	173600	17508080	2920	2920	2920	2920	0
74	20231102	173500	17508080	2920	2920	2920	2920	0
75	20231102	173400	17508080	2920	2920	2920	2920	0
76	20231102	173300	17508080	2920	2920	2920	2920	0
77	20231102	173200	17508080	2920	2920	2920	2920	0
78	20231102	173100	17508080	2920	2920	2920	2920	0
79	20231102	173000	17508080	2920	2920	2920	2920	0
80	20231102	172900	17508080	2920	2920	2920	2920	0
81	20231102	172800	17508080	2920	2920	2920	2920	0
82	20231102	172700	17508080	2920	2920	2920	2920	0
83	20231102	172600	17508080	2920	2920	2920	2920	0
84	20231102	172500	17508080	2920	2920	2920	2920	0
85	20231102	172400	17508080	2920	2920	2920	2920	0
86	20231102	172300	17508080	2920	2920	2920	2920	0
87	20231102	172200	17508080	2920	2920	2920	2920	0
88	20231102	172100	17508080	2920	2920	2920	2920	0
89	20231102	172000	17508080	2920	2920	2920	2920	0
90	20231102	171900	17508080	2920	2920	2920	2920	0
91	20231102	171800	17508080	2920	2920	2920	2920	0
92	20231102	171700	17508080	2920	2920	2920	2920	346
93	20231102	171600	17508080	2920	2920	2920	2920	0
94	20231102	171500	17508080	2920	2920	2920	2920	0
95	20231102	171400	17508080	2920	2920	2920	2920	0
96	20231102	171300	17508080	2920	2920	2920	2920	0
97	20231102	171200	17508080	2920	2920	2920	2920	0
98	20231102	171100	17508080	2920	2920	2920	2920	0
99	20231102	171000	17508080	2920	2920	2920	2920	0
100	20231102	170900	17508080	2920	2920	2920	2920	0
101	20231102	170800	17508080	2920	2920	2920	2920	0
102	20231102	170700	17508080	2920	2920	2920	2920	0
103	20231102	170600	17508080	2920	2920	2920	2920	0
104	20231102	170500	17508080	2920	2920	2920	2920	0
105	20231102	170400	17508080	2920	2920	2920	2920	0
106	20231102	170300	17508080	2920	2920	2920	2920	0
107	20231102	170200	17508080	2920	2920	2920	2920	0
108	20231102	170100	17508080	2920	2920	2920	2920	0
109	20231102	170000	17508080	2920	2920	2920	2920	0
110	20231102	165900	17508080	2920	2920	2920	2920	0
111	20231102	165800	17508080	2920	2920	2920	2920	0
112	20231102	165700	17508080	2920	2920	2920	2920	0
113	20231102	165600	17508080	2920	2920	2920	2920	0
114	20231102	165500	17508080	2920	2920	2920	2920	0
115	20231102	165400	17508080	2920	2920	2920	2920	0
116	20231102	165300	17508080	2920	2920	2920	2920	0
117	20231102	165200	17508080	2920	2920	2920	2920	0
118	20231102	165100	17508080	2920	2920	2920	2920	0
119	20231102	165000	17508080	2920	2920	2920	2920	0
120	20231102	164900	17508080	2920	2920	2920	2920	0
121	20231102	164800	17508080	2920	2920	2920	2920	0
122	20231102	164700	17508080	2920	2920	2920	2920	346
123	20231102	164600	17508080	2920	2920	2920	2920	0
124	20231102	164500	17508080	2920	2920	2920	2920	0
125	20231102	164400	17508080	2920	2920	2920	2920	0
126	20231102	164300	17508080	2920	2920	2920	2920	0
127	20231102	164200	17508080	2920	2920	2920	2920	0
128	20231102	164100	17508080	2920	2920	2920	2920	0
129	20231102	164000	17508080	2920	2920	2920	2920	0
130	20231102	163900	17508080	2920	2920	2920	2920	0
131	20231102	163800	17508080	2920	2920	2920	2920	0
132	20231102	163700	17508080	2920	2920	2920	2920	0
133	20231102	163600	17508080	2920	2920	2920	2920	0
134	20231102	163500	17508080	2920	2920	2920	2920	0
135	20231102	163400	17508080	2920	2920	2920	2920	0
136	20231102	163300	17508080	2920	2920	2920	2920	0
137	20231102	163200	17508080	2920	2920	2920	2920	0
138	20231102	163100	17508080	2920	2920	2920	2920	0
139	20231102	163000	17508080	2920	2920	2920	2920	0
140	20231102	162900	17508080	2920	2920	2920	2920	0
141	20231102	162800	17508080	2920	2920	2920	2920	0
142	20231102	162700	17508080	2920	2920	2920	2920	0
143	20231102	162600	17508080	2920	2920	2920	2920	0
144	20231102	162500	17508080	2920	2920	2920	2920	0
145	20231102	162400	17508080	2920	2920	2920	2920	0
146	20231102	162300	17508080	2920	2920	2920	2920	0
147	20231102	162200	17508080	2920	2920	2920	2920	0
148	20231102	162100	17508080	2920	2920	2920	2920	0
149	20231102	162000	17508080	2920	2920	2920	2920	0
150	20231102	161900	17508080	2920	2920	2920	2920	0
151	20231102	161800	17508080	2920	2920	2920	2920	0
152	20231102	161700	17508080	2920	2920	2920	2920	346
153	20231102	161600	17508080	2920	2920	2920	2920	0
154	20231102	161500	17508080	2920	2920	2920	2920	0
155	20231102	161400	17508080	2920	2920	2920	2920	0
156	20231102	161300	17508080	2920	2920	2920	2920	0
157	20231102	161200	17508080	2920	2920	2920	2920	0
158	20231102	161100	17508080	2920	2920	2920	2920	0
159	20231102	161000	17508080	2920	2920	2920	2920	0
160	20231102	160900	17508080	2920	2920	2920	2920	0
161	20231102	160800	17508080	2920	2920	2920	2920	0
162	20231102	160700	17508080	2920	2920	2920	2920	0
163	20231102	160600	17508080	2920	2920	2920	2920	0
164	20231102	160500	17508080	2920	2920	2920	2920	0
165	20231102	160400	17508080	2920	2920	2920	2920	0
166	20231102	160300	17508080	2920	2920	2920	2920	0
167	20231102	160200	17508080	2920	2920	2920	2920	0
168	20231102	160100	17508080	2920	2920	2920	2920	0
169	20231102	160000	17508080	2920	2920	2920	2920	0
170	20231102	155900	17508080	2920	2920	2920	2920	0
171	20231102	155800	17508080	2920	2920	2920	2920	0
172	20231102	155700	17508080	2920	2920	2920	2920	0
173	20231102	155600	17508080	2920	2920	2920	2920	0
174	20231102	155500	17508080	2920	2920	2920	2920	0
175	20231102	155400	17508080	2920	2920	2920	2920	0
176	20231102	155300	17508080	2920	2920	2920	2920	0
177	20231102	155200	17508080	2920	2920	2920	2920	0
178	20231102	155100	17508080	2920	2920	2920	2920	0
179	20231102	155000	17508080	2920	2920	2920	2920	0
180	20231102	154900	17508080	2920	2920	2920	2920	0
181	20231102	154800	17508080	2920	2920	2920	2920	0
182	20231102	154700	17508080	2920	2920	2920	2920	346
183	20231102	154600	17508080	2920	2920	2920	2920	0
184	20231102	154500	17508080	2920	2920	2920	2920	0
185	20231102	154400	17508080	2920	2920	2920	2920	0
186	20231102	154300	17508080	2920	2920	2920	2920	0
187	20231102	154200	17508080	2920	2920	2920	2920	0
188	20231102	154100	17508080	2920	2920	2920	2920	0
189	20231102	154000	17508080	2920	2920	2920	2920	0
190	20231102	153900	17508080	2920	2920	2920	2920	0
191	20231102	153800	17508080	2920	2920	2920	2920	0
192	20231102	153700	17508080	2920	2920	2920	2920	0
193	20231102	153600	17508080	2920	2920	2920	2920	0
194	20231102	153500	17508080	2920	2920	2920	2920	0
195	20231102	153400	17508080	2920	2920	2920	2920	0
196	20231102	153300	17508080	2920	2920	2920	2920	0
197	20231102	153200	17508080	2920	2920	2920	2920	0
198	20231102	153100	17508080	2920	2920	2920	2920	0
199	20231102	153000	17508080	2920	2920	2920	2920	346
200	20231102	152900	16497760	2915	2915	2915	2915	0
201	20231102	152800	16497760	2915	2915	2915	2915	0
202	20231102	152700	16497760	2915	2915	2915	2915	0
203	20231102	152600	16497760	2915	2915	2915	2915	0
204	20231102	152500	16497760	2915	2915	2915	2915	0
205	20231102	152400	16497760	2915	2915	2915	2915	0
206	20231102	152300	16497760	2915	2915	2915	2915	0
207	20231102	152200	16497760	2915	2915	2915	2915	0
208	20231102	152100	16497760	2915	2915	2915	2915	0
209	20231102	152000	16497760	2915	2915	2915	2915	0
210	20231102	151900	16497760	2915	2915	2915	2915	0
211	20231102	151800	16497760	2915	2915	2915	2915	1
212	20231102	151700	16494845	2885	2885	2885	2885	0
213	20231102	151600	16494845	2885	2885	2885	2885	0
214	20231102	151500	16494845	2885	2885	2885	2885	0
215	20231102	151400	16494845	2885	2890	2890	2885	49
216	20231102	151300	16353365	2915	2890	2915	2890	74
217	20231102	151200	16139420	2890	2890	2890	2890	5
218	20231102	151100	16124970	2890	2890	2890	2890	0
219	20231102	151000	16124970	2890	2890	2890	2890	72
220	20231102	150900	15916890	2890	2890	2890	2890	0
221	20231102	150800	15916890	2890	2890	2890	2890	0
222	20231102	150700	15916890	2890	2890	2890	2890	39
223	20231102	150600	15804180	2890	2890	2890	2890	0
224	20231102	150500	15804180	2890	2890	2890	2890	0
225	20231102	150400	15804180	2890	2890	2890	2890	0
226	20231102	150300	15804180	2890	2890	2890	2890	0
227	20231102	150200	15804180	2890	2890	2890	2890	0
228	20231102	150100	15804180	2890	2890	2890	2890	0
229	20231102	150000	15804180	2890	2890	2890	2890	0
230	20231102	145900	15804180	2890	2890	2890	2890	0
231	20231102	145800	15804180	2890	2890	2890	2890	0
232	20231102	145700	15804180	2890	2890	2890	2890	0
233	20231102	145600	15804180	2890	2890	2890	2890	0
234	20231102	145500	15804180	2890	2890	2890	2890	0
235	20231102	145400	15804180	2890	2890	2890	2890	0
236	20231102	145300	15804180	2890	2890	2890	2890	0
237	20231102	145200	15804180	2890	2890	2890	2890	0
238	20231102	145100	15804180	2890	2890	2890	2890	0
239	20231102	145000	15804180	2890	2890	2890	2890	0
240	20231102	144900	15804180	2890	2890	2890	2890	0
241	20231102	144800	15804180	2890	2890	2890	2890	0
242	20231102	144700	15804180	2890	2890	2890	2890	0
243	20231102	144600	15804180	2890	2890	2890	2890	1
244	20231102	144500	15801290	2895	2895	2895	2895	5
245	20231102	144400	15786815	2895	2895	2895	2895	0
246	20231102	144300	15786815	2895	2895	2895	2895	0
247	20231102	144200	15786815	2895	2895	2895	2895	0
248	20231102	144100	15786815	2895	2895	2895	2895	0
249	20231102	144000	15786815	2895	2895	2895	2895	0
250	20231102	143900	15786815	2895	2895	2895	2895	0
251	20231102	143800	15786815	2895	2895	2895	2895	0
252	20231102	143700	15786815	2895	2895	2895	2895	0
253	20231102	143600	15786815	2895	2895	2895	2895	0
254	20231102	143500	15786815	2895	2895	2895	2895	0
255	20231102	143400	15786815	2895	2895	2895	2895	0
256	20231102	143300	15786815	2895	2895	2895	2895	0
257	20231102	143200	15786815	2895	2895	2895	2895	0
258	20231102	143100	15786815	2895	2895	2895	2895	0
259	20231102	143000	15786815	2895	2895	2895	2895	0
260	20231102	142900	15786815	2895	2895	2895	2895	1
261	20231102	142800	15783920	2895	2895	2895	2895	0
262	20231102	142700	15783920	2895	2895	2895	2895	0
263	20231102	142600	15783920	2895	2895	2895	2895	0
264	20231102	142500	15783920	2895	2895	2895	2895	0
265	20231102	142400	15783920	2895	2905	2905	2895	174
266	20231102	142300	15279765	2920	2920	2920	2920	0
267	20231102	142200	15279765	2920	2920	2920	2920	0
268	20231102	142100	15279765	2920	2920	2920	2920	0
269	20231102	142000	15279765	2920	2920	2920	2920	0
270	20231102	141900	15279765	2920	2920	2920	2920	0
271	20231102	141800	15279765	2920	2920	2920	2920	0
272	20231102	141700	15279765	2920	2920	2920	2920	0
273	20231102	141600	15279765	2920	2920	2920	2920	0
274	20231102	141500	15279765	2920	2920	2920	2920	0
275	20231102	141400	15279765	2920	2920	2920	2920	0
276	20231102	141300	15279765	2920	2920	2920	2920	0
277	20231102	141200	15279765	2920	2920	2920	2920	0
278	20231102	141100	15279765	2920	2920	2920	2920	0
279	20231102	141000	15279765	2920	2920	2920	2920	0
280	20231102	140900	15279765	2920	2920	2920	2920	0
281	20231102	140800	15279765	2920	2920	2920	2920	0
282	20231102	140700	15279765	2920	2920	2920	2920	0
283	20231102	140600	15279765	2920	2920	2920	2920	0
284	20231102	140500	15279765	2920	2920	2920	2920	0
285	20231102	140400	15279765	2920	2920	2920	2920	0
286	20231102	140300	15279765	2920	2920	2920	2920	0
287	20231102	140200	15279765	2920	2920	2920	2920	0
288	20231102	140100	15279765	2920	2920	2920	2920	0
289	20231102	140000	15279765	2920	2920	2920	2920	0
290	20231102	135900	15279765	2920	2920	2920	2920	0
291	20231102	135800	15279765	2920	2920	2920	2920	0
292	20231102	135700	15279765	2920	2920	2920	2920	0
293	20231102	135600	15279765	2920	2920	2920	2920	0
294	20231102	135500	15279765	2920	2920	2920	2920	685
295	20231102	135400	13279565	2925	2925	2925	2925	0
296	20231102	135300	13279565	2925	2925	2925	2925	0
297	20231102	135200	13279565	2925	2925	2925	2925	0
298	20231102	135100	13279565	2925	2925	2925	2925	0
299	20231102	135000	13279565	2925	2925	2925	2925	0
300	20231102	134900	13279565	2925	2925	2925	2925	0
301	20231102	134800	13279565	2925	2925	2925	2925	0
302	20231102	134700	13279565	2925	2925	2925	2925	0
303	20231102	134600	13279565	2925	2925	2925	2925	0
304	20231102	134500	13279565	2925	2925	2925	2925	0
305	20231102	134400	13279565	2925	2925	2925	2925	0
306	20231102	134300	13279565	2925	2925	2925	2925	0
307	20231102	134200	13279565	2925	2925	2925	2925	0
308	20231102	134100	13279565	2925	2925	2925	2925	0
309	20231102	134000	13279565	2925	2925	2925	2925	0
310	20231102	133900	13279565	2925	2925	2925	2925	0
311	20231102	133800	13279565	2925	2925	2925	2925	0
312	20231102	133700	13279565	2925	2925	2925	2925	0
313	20231102	133600	13279565	2925	2925	2925	2925	0
314	20231102	133500	13279565	2925	2925	2925	2925	0
315	20231102	133400	13279565	2925	2925	2925	2925	0
316	20231102	133300	13279565	2925	2925	2925	2925	0
317	20231102	133200	13279565	2925	2925	2925	2925	0
318	20231102	133100	13279565	2925	2925	2925	2925	0
319	20231102	133000	13279565	2925	2925	2925	2925	0
320	20231102	132900	13279565	2925	2925	2925	2925	0
321	20231102	132800	13279565	2925	2925	2925	2925	0
322	20231102	132700	13279565	2925	2925	2925	2925	0
323	20231102	132600	13279565	2925	2925	2925	2925	0
324	20231102	132500	13279565	2925	2925	2925	2925	0
325	20231102	132400	13279565	2925	2925	2925	2925	0
326	20231102	132300	13279565	2925	2925	2925	2925	0
327	20231102	132200	13279565	2925	2925	2925	2925	0
328	20231102	132100	13279565	2925	2925	2925	2925	0
329	20231102	132000	13279565	2925	2925	2925	2925	0
330	20231102	131900	13279565	2925	2925	2925	2925	0
331	20231102	131800	13279565	2925	2925	2925	2925	0
332	20231102	131700	13279565	2925	2925	2925	2925	0
333	20231102	131600	13279565	2925	2925	2925	2925	0
334	20231102	131500	13279565	2925	2925	2925	2925	10
335	20231102	131400	13250315	2930	2930	2930	2930	10
336	20231102	131300	13221015	2930	2930	2930	2930	0
337	20231102	131200	13221015	2930	2930	2930	2930	0
338	20231102	131100	13221015	2930	2930	2930	2930	0
339	20231102	131000	13221015	2930	2930	2930	2930	0
340	20231102	130900	13221015	2930	2930	2930	2930	0
341	20231102	130800	13221015	2930	2930	2930	2930	0
342	20231102	130700	13221015	2930	2930	2930	2930	0
343	20231102	130600	13221015	2930	2930	2930	2930	0
344	20231102	130500	13221015	2930	2930	2930	2930	0
345	20231102	130400	13221015	2930	2930	2930	2930	0
346	20231102	130300	13221015	2930	2930	2930	2930	0
347	20231102	130200	13221015	2930	2930	2930	2930	0
348	20231102	130100	13221015	2930	2930	2930	2930	0
349	20231102	130000	13221015	2930	2930	2930	2930	0
350	20231102	125900	13221015	2930	2930	2930	2930	0
351	20231102	125800	13221015	2930	2930	2930	2930	0
352	20231102	125700	13221015	2930	2930	2930	2930	0
353	20231102	125600	13221015	2930	2930	2930	2930	0
354	20231102	125500	13221015	2930	2930	2930	2930	0
355	20231102	125400	13221015	2930	2930	2930	2930	0
356	20231102	125300	13221015	2930	2930	2930	2930	0
357	20231102	125200	13221015	2930	2930	2930	2930	22
358	20231102	125100	13156555	2930	2930	2930	2930	0
359	20231102	125000	13156555	2930	2930	2930	2930	0
360	20231102	124900	13156555	2930	2930	2930	2930	50
361	20231102	124800	13010055	2925	2925	2925	2925	0
362	20231102	124700	13010055	2925	2925	2925	2925	0
363	20231102	124600	13010055	2925	2925	2925	2925	0
364	20231102	124500	13010055	2925	2925	2925	2925	0
365	20231102	124400	13010055	2925	2925	2925	2925	0
366	20231102	124300	13010055	2925	2925	2925	2925	0
367	20231102	124200	13010055	2925	2925	2925	2925	0
368	20231102	124100	13010055	2925	2925	2925	2925	0
369	20231102	124000	13010055	2925	2925	2925	2925	0
370	20231102	123900	13010055	2925	2925	2925	2925	6
371	20231102	123800	12992505	2925	2925	2925	2925	46
372	20231102	123700	12857955	2925	2925	2925	2925	138
373	20231102	123600	12454305	2925	2925	2925	2925	0
374	20231102	123500	12454305	2925	2925	2925	2925	11
375	20231102	123400	12422130	2925	2925	2925	2925	0
376	20231102	123300	12422130	2925	2925	2925	2925	0
377	20231102	123200	12422130	2925	2925	2925	2925	0
378	20231102	123100	12422130	2925	2925	2925	2925	0
379	20231102	123000	12422130	2925	2925	2925	2925	0
380	20231102	122900	12422130	2925	2915	2925	2915	44
381	20231102	122800	12293635	2915	2905	2915	2905	30
382	20231102	122700	12206410	2900	2900	2900	2900	0
383	20231102	122600	12206410	2900	2900	2900	2900	0
384	20231102	122500	12206410	2900	2900	2900	2900	0
385	20231102	122400	12206410	2900	2900	2900	2900	0
386	20231102	122300	12206410	2900	2900	2900	2900	7
387	20231102	122200	12186110	2900	2900	2900	2900	0
388	20231102	122100	12186110	2900	2900	2900	2900	0
389	20231102	122000	12186110	2900	2900	2900	2900	0
390	20231102	121900	12186110	2900	2900	2900	2900	0
391	20231102	121800	12186110	2900	2900	2900	2900	0
392	20231102	121700	12186110	2900	2900	2900	2900	0
393	20231102	121600	12186110	2900	2900	2900	2900	0
394	20231102	121500	12186110	2900	2900	2900	2900	0
395	20231102	121400	12186110	2900	2900	2900	2900	0
396	20231102	121300	12186110	2900	2900	2900	2900	0
397	20231102	121200	12186110	2900	2900	2900	2900	0
398	20231102	121100	12186110	2900	2900	2900	2900	0
399	20231102	121000	12186110	2900	2900	2900	2900	0
400	20231102	120900	12186110	2900	2900	2900	2900	0
401	20231102	120800	12186110	2900	2900	2900	2900	0
402	20231102	120700	12186110	2900	2900	2900	2900	85
403	20231102	120600	11939610	2900	2900	2900	2900	0
404	20231102	120500	11939610	2900	2900	2900	2900	0
405	20231102	120400	11939610	2900	2900	2900	2900	0
406	20231102	120300	11939610	2900	2895	2900	2895	14
407	20231102	120200	11899075	2895	2890	2895	2890	44
408	20231102	120100	11771775	2895	2895	2895	2895	0
409	20231102	120000	11771775	2895	2890	2895	2890	440
410	20231102	115900	10497980	2890	2890	2895	2890	21
411	20231102	115800	10437195	2895	2890	2895	2890	20
412	20231102	115700	10379375	2890	2890	2890	2890	20
413	20231102	115600	10321575	2890	2890	2890	2890	0
414	20231102	115500	10321575	2890	2890	2890	2890	0
415	20231102	115400	10321575	2890	2890	2890	2890	0
416	20231102	115300	10321575	2890	2890	2890	2890	0
417	20231102	115200	10321575	2890	2890	2890	2890	0
418	20231102	115100	10321575	2890	2890	2890	2890	0
419	20231102	115000	10321575	2890	2890	2890	2890	0
420	20231102	114900	10321575	2890	2890	2890	2890	0
421	20231102	114800	10321575	2890	2890	2890	2890	0
422	20231102	114700	10321575	2890	2890	2890	2890	0
423	20231102	114600	10321575	2890	2890	2890	2890	35
424	20231102	114500	10220425	2890	2890	2890	2890	0
425	20231102	114400	10220425	2890	2890	2890	2890	0
426	20231102	114300	10220425	2890	2890	2890	2890	0
427	20231102	114200	10220425	2890	2890	2890	2890	0
428	20231102	114100	10220425	2890	2890	2890	2890	0
429	20231102	114000	10220425	2890	2890	2890	2890	0
430	20231102	113900	10220425	2890	2890	2890	2890	0
431	20231102	113800	10220425	2890	2890	2890	2890	10
432	20231102	113700	10191525	2895	2895	2895	2895	0
433	20231102	113600	10191525	2895	2895	2895	2895	0
434	20231102	113500	10191525	2895	2895	2895	2895	0
435	20231102	113400	10191525	2895	2895	2895	2895	0
436	20231102	113300	10191525	2895	2895	2895	2895	0
437	20231102	113200	10191525	2895	2895	2895	2895	0
438	20231102	113100	10191525	2895	2895	2895	2895	0
439	20231102	113000	10191525	2895	2895	2895	2895	0
440	20231102	112900	10191525	2895	2895	2895	2895	0
441	20231102	112800	10191525	2895	2895	2895	2895	0
442	20231102	112700	10191525	2895	2895	2895	2895	0
443	20231102	112600	10191525	2895	2895	2895	2895	0
444	20231102	112500	10191525	2895	2895	2895	2895	0
445	20231102	112400	10191525	2895	2895	2895	2895	0
446	20231102	112300	10191525	2895	2895	2895	2895	1
447	20231102	112200	10188630	2895	2895	2895	2895	0
448	20231102	112100	10188630	2895	2895	2895	2895	0
449	20231102	112000	10188630	2895	2895	2895	2895	0
450	20231102	111900	10188630	2895	2895	2895	2895	0
451	20231102	111800	10188630	2895	2895	2895	2895	0
452	20231102	111700	10188630	2895	2895	2895	2895	0
453	20231102	111600	10188630	2895	2895	2895	2895	0
454	20231102	111500	10188630	2895	2895	2895	2895	1
455	20231102	111400	10185735	2895	2895	2895	2895	0
456	20231102	111300	10185735	2895	2895	2895	2895	0
457	20231102	111200	10185735	2895	2895	2895	2895	0
458	20231102	111100	10185735	2895	2895	2895	2895	0
459	20231102	111000	10185735	2895	2895	2895	2895	0
460	20231102	110900	10185735	2895	2895	2895	2895	0
461	20231102	110800	10185735	2895	2895	2895	2895	0
462	20231102	110700	10185735	2895	2895	2895	2895	0
463	20231102	110600	10185735	2895	2895	2895	2895	0
464	20231102	110500	10185735	2895	2895	2895	2895	0
465	20231102	110400	10185735	2895	2895	2895	2895	0
466	20231102	110300	10185735	2895	2895	2895	2895	0
467	20231102	110200	10185735	2895	2895	2895	2895	0
468	20231102	110100	10185735	2895	2895	2895	2895	0
469	20231102	110000	10185735	2895	2890	2895	2890	6
470	20231102	105900	10168380	2890	2890	2890	2890	0
471	20231102	105800	10168380	2890	2890	2890	2890	0
472	20231102	105700	10168380	2890	2890	2890	2890	0
473	20231102	105600	10168380	2890	2890	2890	2890	0
474	20231102	105500	10168380	2890	2890	2890	2890	0
475	20231102	105400	10168380	2890	2890	2890	2890	0
476	20231102	105300	10168380	2890	2890	2890	2890	0
477	20231102	105200	10168380	2890	2890	2890	2890	0
478	20231102	105100	10168380	2890	2890	2890	2890	0
479	20231102	105000	10168380	2890	2890	2890	2890	0
480	20231102	104900	10168380	2890	2890	2890	2890	0
481	20231102	104800	10168380	2890	2890	2890	2890	0
482	20231102	104700	10168380	2890	2890	2890	2890	0
483	20231102	104600	10168380	2890	2890	2890	2890	0
484	20231102	104500	10168380	2890	2890	2890	2890	0
485	20231102	104400	10168380	2890	2890	2890	2890	0
486	20231102	104300	10168380	2890	2890	2890	2890	1
487	20231102	104200	10165490	2875	2875	2875	2875	0
488	20231102	104100	10165490	2875	2875	2875	2875	0
489	20231102	104000	10165490	2875	2875	2875	2875	0
490	20231102	103900	10165490	2875	2875	2875	2875	0
491	20231102	103800	10165490	2875	2875	2875	2875	0
492	20231102	103700	10165490	2875	2875	2875	2875	0
493	20231102	103600	10165490	2875	2875	2875	2875	0
494	20231102	103500	10165490	2875	2875	2875	2875	0
495	20231102	103400	10165490	2875	2875	2875	2875	0
496	20231102	103300	10165490	2875	2880	2880	2875	131
497	20231102	103200	9788740	2900	2900	2900	2900	0
498	20231102	103100	9788740	2900	2900	2900	2900	0
499	20231102	103000	9788740	2900	2900	2900	2900	0
500	20231102	102900	9788740	2900	2900	2900	2900	0
501	20231102	102800	9788740	2900	2900	2900	2900	0
502	20231102	102700	9788740	2900	2900	2900	2900	0
503	20231102	102600	9788740	2900	2900	2900	2900	0
504	20231102	102500	9788740	2900	2900	2900	2900	0
505	20231102	102400	9788740	2900	2900	2900	2900	0
506	20231102	102300	9788740	2900	2900	2900	2900	0
507	20231102	102200	9788740	2900	2900	2900	2900	0
508	20231102	102100	9788740	2900	2900	2900	2900	0
509	20231102	102000	9788740	2900	2900	2900	2900	0
510	20231102	101900	9788740	2900	2900	2900	2900	0
511	20231102	101800	9788740	2900	2900	2900	2900	0
512	20231102	101700	9788740	2900	2900	2900	2900	0
513	20231102	101600	9788740	2900	2900	2900	2900	0
514	20231102	101500	9788740	2900	2900	2900	2900	1
515	20231102	101400	9785840	2900	2900	2900	2900	0
516	20231102	101300	9785840	2900	2890	2900	2890	2068
517	20231102	101200	3791870	2885	2885	2885	2885	0
518	20231102	101100	3791870	2885	2885	2885	2885	0
519	20231102	101000	3791870	2885	2885	2885	2885	7
520	20231102	100900	3771675	2880	2880	2880	2880	0
521	20231102	100800	3771675	2880	2880	2880	2880	0
522	20231102	100700	3771675	2880	2880	2880	2880	7
523	20231102	100600	3751515	2880	2875	2880	2875	23
524	20231102	100500	3685320	2880	2880	2880	2880	0
525	20231102	100400	3685320	2880	2880	2880	2880	0
526	20231102	100300	3685320	2880	2880	2880	2880	0
527	20231102	100200	3685320	2880	2880	2880	2880	0
528	20231102	100100	3685320	2880	2880	2880	2880	0
529	20231102	100000	3685320	2880	2880	2880	2880	0
530	20231102	095900	3685320	2880	2880	2880	2880	0
531	20231102	095800	3685320	2880	2880	2880	2880	0
532	20231102	095700	3685320	2880	2880	2880	2880	0
533	20231102	095600	3685320	2880	2880	2880	2880	0
534	20231102	095500	3685320	2880	2880	2880	2880	0
535	20231102	095400	3685320	2880	2880	2880	2880	0
536	20231102	095300	3685320	2880	2880	2880	2880	0
537	20231102	095200	3685320	2880	2880	2880	2880	0
538	20231102	095100	3685320	2880	2880	2880	2880	0
539	20231102	095000	3685320	2880	2880	2880	2880	0
540	20231102	094900	3685320	2880	2880	2880	2880	0
541	20231102	094800	3685320	2880	2880	2880	2880	0
542	20231102	094700	3685320	2880	2880	2880	2880	0
543	20231102	094600	3685320	2880	2875	2880	2875	61
544	20231102	094500	3509895	2875	2870	2875	2870	204
545	20231102	094400	2924410	2870	2870	2870	2870	3
546	20231102	094300	2915800	2870	2870	2870	2870	0
547	20231102	094200	2915800	2870	2870	2870	2870	0
548	20231102	094100	2915800	2870	2870	2870	2870	0
549	20231102	094000	2915800	2870	2870	2870	2870	0
550	20231102	093900	2915800	2870	2870	2870	2870	0
551	20231102	093800	2915800	2870	2870	2870	2870	0
552	20231102	093700	2915800	2870	2870	2870	2870	0
553	20231102	093600	2915800	2870	2870	2870	2870	0
554	20231102	093500	2915800	2870	2870	2870	2870	0
555	20231102	093400	2915800	2870	2870	2870	2870	0
556	20231102	093300	2915800	2870	2870	2870	2870	0
557	20231102	093200	2915800	2870	2870	2870	2870	3
558	20231102	093100	2907190	2870	2870	2870	2870	0
559	20231102	093000	2907190	2870	2870	2870	2870	0
560	20231102	092900	2907190	2870	2870	2870	2870	0
561	20231102	092800	2907190	2870	2870	2870	2870	0
562	20231102	092700	2907190	2870	2870	2870	2870	1
563	20231102	092600	2904320	2865	2865	2865	2865	9
564	20231102	092500	2878535	2870	2870	2870	2870	0
565	20231102	092400	2878535	2870	2870	2870	2870	34
566	20231102	092300	2780955	2870	2855	2870	2855	5
567	20231102	092200	2766655	2860	2860	2860	2860	0
568	20231102	092100	2766655	2860	2860	2860	2860	0
569	20231102	092000	2766655	2860	2860	2860	2860	0
570	20231102	091900	2766655	2860	2860	2860	2860	0
571	20231102	091800	2766655	2860	2860	2860	2860	0
572	20231102	091700	2766655	2860	2860	2860	2860	0
573	20231102	091600	2766655	2860	2860	2860	2860	0
574	20231102	091500	2766655	2860	2860	2870	2855	172
575	20231102	091400	2274730	2870	2860	2870	2860	3
576	20231102	091300	2266135	2855	2850	2855	2850	5
577	20231102	091200	2251880	2850	2850	2850	2850	0
578	20231102	091100	2251880	2850	2845	2850	2845	29
579	20231102	091000	2169310	2845	2845	2845	2845	0
580	20231102	090900	2169310	2845	2845	2845	2845	0
581	20231102	090800	2169310	2845	2845	2845	2845	19
582	20231102	090700	2115255	2845	2845	2845	2845	0
583	20231102	090600	2115255	2845	2845	2845	2845	0
584	20231102	090500	2115255	2845	2845	2845	2845	0
585	20231102	090400	2115255	2845	2845	2845	2845	0
586	20231102	090300	2115255	2845	2840	2845	2840	3
587	20231102	090200	2106725	2850	2850	2850	2830	18
588	20231102	090100	2055445	2845	2805	2845	2805	5
589	20231102	090000	2041275	2830	2800	2830	2800	729