KissMeData/006570/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184700	12300815	2910	2910	2910	2910	152
3	20231103	184600	12300815	2910	2910	2910	2910	0
4	20231103	184500	12300815	2910	2910	2910	2910	0
5	20231103	184400	12300815	2910	2910	2910	2910	0
6	20231103	184300	12300815	2910	2910	2910	2910	0
7	20231103	184200	12300815	2910	2910	2910	2910	0
8	20231103	184100	12300815	2910	2910	2910	2910	0
9	20231103	184000	12300815	2910	2910	2910	2910	0
10	20231103	183900	12300815	2910	2910	2910	2910	0
11	20231103	183800	12300815	2910	2910	2910	2910	0
12	20231103	183700	12300815	2910	2910	2910	2910	0
13	20231103	183600	12300815	2910	2910	2910	2910	0
14	20231103	183500	12300815	2910	2910	2910	2910	0
15	20231103	183400	12300815	2910	2910	2910	2910	0
16	20231103	183300	12300815	2910	2910	2910	2910	0
17	20231103	183200	12300815	2910	2910	2910	2910	0
18	20231103	183100	12300815	2910	2910	2910	2910	0
19	20231103	183000	12300815	2910	2910	2910	2910	0
20	20231103	182900	12300815	2910	2910	2910	2910	0
21	20231103	182800	12300815	2910	2910	2910	2910	0
22	20231103	182700	12300815	2910	2910	2910	2910	0
23	20231103	182600	12300815	2910	2910	2910	2910	0
24	20231103	182500	12300815	2910	2910	2910	2910	0
25	20231103	182400	12300815	2910	2910	2910	2910	0
26	20231103	182300	12300815	2910	2910	2910	2910	0
27	20231103	182200	12300815	2910	2910	2910	2910	0
28	20231103	182100	12300815	2910	2910	2910	2910	0
29	20231103	182000	12300815	2910	2910	2910	2910	0
30	20231103	181900	12300815	2910	2910	2910	2910	0
31	20231103	181800	12300815	2910	2910	2910	2910	0
32	20231103	181700	12300815	2910	2910	2910	2910	152
33	20231103	181600	12300815	2910	2910	2910	2910	0
34	20231103	181500	12300815	2910	2910	2910	2910	0
35	20231103	181400	12300815	2910	2910	2910	2910	0
36	20231103	181300	12300815	2910	2910	2910	2910	0
37	20231103	181200	12300815	2910	2910	2910	2910	0
38	20231103	181100	12300815	2910	2910	2910	2910	0
39	20231103	181000	12300815	2910	2910	2910	2910	0
40	20231103	180900	12300815	2910	2910	2910	2910	0
41	20231103	180800	12300815	2910	2910	2910	2910	0
42	20231103	180700	12300815	2910	2910	2910	2910	0
43	20231103	180600	12300815	2910	2910	2910	2910	0
44	20231103	180500	12300815	2910	2910	2910	2910	0
45	20231103	180400	12300815	2910	2910	2910	2910	0
46	20231103	180300	12300815	2910	2910	2910	2910	0
47	20231103	180200	12300815	2910	2910	2910	2910	0
48	20231103	180100	12300815	2910	2910	2910	2910	0
49	20231103	180000	12300815	2910	2910	2910	2910	0
50	20231103	175900	12300815	2910	2910	2910	2910	0
51	20231103	175800	12300815	2910	2910	2910	2910	0
52	20231103	175700	12300815	2910	2910	2910	2910	0
53	20231103	175600	12300815	2910	2910	2910	2910	0
54	20231103	175500	12300815	2910	2910	2910	2910	0
55	20231103	175400	12300815	2910	2910	2910	2910	0
56	20231103	175300	12300815	2910	2910	2910	2910	0
57	20231103	175200	12300815	2910	2910	2910	2910	0
58	20231103	175100	12300815	2910	2910	2910	2910	0
59	20231103	175000	12300815	2910	2910	2910	2910	0
60	20231103	174900	12300815	2910	2910	2910	2910	0
61	20231103	174800	12300815	2910	2910	2910	2910	0
62	20231103	174700	12300815	2910	2910	2910	2910	152
63	20231103	174600	12300815	2910	2910	2910	2910	0
64	20231103	174500	12300815	2910	2910	2910	2910	0
65	20231103	174400	12300815	2910	2910	2910	2910	0
66	20231103	174300	12300815	2910	2910	2910	2910	0
67	20231103	174200	12300815	2910	2910	2910	2910	0
68	20231103	174100	12300815	2910	2910	2910	2910	0
69	20231103	174000	12300815	2910	2910	2910	2910	0
70	20231103	173900	12300815	2910	2910	2910	2910	0
71	20231103	173800	12300815	2910	2910	2910	2910	0
72	20231103	173700	12300815	2910	2910	2910	2910	0
73	20231103	173600	12300815	2910	2910	2910	2910	0
74	20231103	173500	12300815	2910	2910	2910	2910	0
75	20231103	173400	12300815	2910	2910	2910	2910	0
76	20231103	173300	12300815	2910	2910	2910	2910	0
77	20231103	173200	12300815	2910	2910	2910	2910	0
78	20231103	173100	12300815	2910	2910	2910	2910	0
79	20231103	173000	12300815	2910	2910	2910	2910	0
80	20231103	172900	12300815	2910	2910	2910	2910	0
81	20231103	172800	12300815	2910	2910	2910	2910	0
82	20231103	172700	12300815	2910	2910	2910	2910	0
83	20231103	172600	12300815	2910	2910	2910	2910	0
84	20231103	172500	12300815	2910	2910	2910	2910	0
85	20231103	172400	12300815	2910	2910	2910	2910	0
86	20231103	172300	12300815	2910	2910	2910	2910	0
87	20231103	172200	12300815	2910	2910	2910	2910	0
88	20231103	172100	12300815	2910	2910	2910	2910	0
89	20231103	172000	12300815	2910	2910	2910	2910	0
90	20231103	171900	12300815	2910	2910	2910	2910	0
91	20231103	171800	12300815	2910	2910	2910	2910	0
92	20231103	171700	12300815	2910	2910	2910	2910	152
93	20231103	171600	12300815	2910	2910	2910	2910	0
94	20231103	171500	12300815	2910	2910	2910	2910	0
95	20231103	171400	12300815	2910	2910	2910	2910	0
96	20231103	171300	12300815	2910	2910	2910	2910	0
97	20231103	171200	12300815	2910	2910	2910	2910	0
98	20231103	171100	12300815	2910	2910	2910	2910	0
99	20231103	171000	12300815	2910	2910	2910	2910	0
100	20231103	170900	12300815	2910	2910	2910	2910	0
101	20231103	170800	12300815	2910	2910	2910	2910	0
102	20231103	170700	12300815	2910	2910	2910	2910	0
103	20231103	170600	12300815	2910	2910	2910	2910	0
104	20231103	170500	12300815	2910	2910	2910	2910	0
105	20231103	170400	12300815	2910	2910	2910	2910	0
106	20231103	170300	12300815	2910	2910	2910	2910	0
107	20231103	170200	12300815	2910	2910	2910	2910	0
108	20231103	170100	12300815	2910	2910	2910	2910	0
109	20231103	170000	12300815	2910	2910	2910	2910	0
110	20231103	165900	12300815	2910	2910	2910	2910	0
111	20231103	165800	12300815	2910	2910	2910	2910	0
112	20231103	165700	12300815	2910	2910	2910	2910	0
113	20231103	165600	12300815	2910	2910	2910	2910	0
114	20231103	165500	12300815	2910	2910	2910	2910	0
115	20231103	165400	12300815	2910	2910	2910	2910	0
116	20231103	165300	12300815	2910	2910	2910	2910	0
117	20231103	165200	12300815	2910	2910	2910	2910	0
118	20231103	165100	12300815	2910	2910	2910	2910	0
119	20231103	165000	12300815	2910	2910	2910	2910	0
120	20231103	164900	12300815	2910	2910	2910	2910	0
121	20231103	164800	12300815	2910	2910	2910	2910	0
122	20231103	164700	12300815	2910	2910	2910	2910	152
123	20231103	164600	12300815	2910	2910	2910	2910	0
124	20231103	164500	12300815	2910	2910	2910	2910	0
125	20231103	164400	12300815	2910	2910	2910	2910	0
126	20231103	164300	12300815	2910	2910	2910	2910	0
127	20231103	164200	12300815	2910	2910	2910	2910	0
128	20231103	164100	12300815	2910	2910	2910	2910	0
129	20231103	164000	12300815	2910	2910	2910	2910	0
130	20231103	163900	12300815	2910	2910	2910	2910	0
131	20231103	163800	12300815	2910	2910	2910	2910	0
132	20231103	163700	12300815	2910	2910	2910	2910	0
133	20231103	163600	12300815	2910	2910	2910	2910	0
134	20231103	163500	12300815	2910	2910	2910	2910	0
135	20231103	163400	12300815	2910	2910	2910	2910	0
136	20231103	163300	12300815	2910	2910	2910	2910	0
137	20231103	163200	12300815	2910	2910	2910	2910	0
138	20231103	163100	12300815	2910	2910	2910	2910	0
139	20231103	163000	12300815	2910	2910	2910	2910	0
140	20231103	162900	12300815	2910	2910	2910	2910	0
141	20231103	162800	12300815	2910	2910	2910	2910	0
142	20231103	162700	12300815	2910	2910	2910	2910	0
143	20231103	162600	12300815	2910	2910	2910	2910	0
144	20231103	162500	12300815	2910	2910	2910	2910	0
145	20231103	162400	12300815	2910	2910	2910	2910	0
146	20231103	162300	12300815	2910	2910	2910	2910	0
147	20231103	162200	12300815	2910	2910	2910	2910	0
148	20231103	162100	12300815	2910	2910	2910	2910	0
149	20231103	162000	12300815	2910	2910	2910	2910	0
150	20231103	161900	12300815	2910	2910	2910	2910	0
151	20231103	161800	12300815	2910	2910	2910	2910	0
152	20231103	161700	12300815	2910	2910	2910	2910	152
153	20231103	161600	12300815	2910	2910	2910	2910	0
154	20231103	161500	12300815	2910	2910	2910	2910	0
155	20231103	161400	12300815	2910	2910	2910	2910	0
156	20231103	161300	12300815	2910	2910	2910	2910	0
157	20231103	161200	12300815	2910	2910	2910	2910	0
158	20231103	161100	12300815	2910	2910	2910	2910	0
159	20231103	161000	12300815	2910	2910	2910	2910	0
160	20231103	160900	12300815	2910	2910	2910	2910	0
161	20231103	160800	12300815	2910	2910	2910	2910	0
162	20231103	160700	12300815	2910	2910	2910	2910	0
163	20231103	160600	12300815	2910	2910	2910	2910	0
164	20231103	160500	12300815	2910	2910	2910	2910	0
165	20231103	160400	12300815	2910	2910	2910	2910	0
166	20231103	160300	12300815	2910	2910	2910	2910	0
167	20231103	160200	12300815	2910	2910	2910	2910	0
168	20231103	160100	12300815	2910	2910	2910	2910	0
169	20231103	160000	12300815	2910	2910	2910	2910	0
170	20231103	155900	12300815	2910	2910	2910	2910	0
171	20231103	155800	12300815	2910	2910	2910	2910	0
172	20231103	155700	12300815	2910	2910	2910	2910	0
173	20231103	155600	12300815	2910	2910	2910	2910	0
174	20231103	155500	12300815	2910	2910	2910	2910	0
175	20231103	155400	12300815	2910	2910	2910	2910	0
176	20231103	155300	12300815	2910	2910	2910	2910	0
177	20231103	155200	12300815	2910	2910	2910	2910	0
178	20231103	155100	12300815	2910	2910	2910	2910	0
179	20231103	155000	12300815	2910	2910	2910	2910	0
180	20231103	154900	12300815	2910	2910	2910	2910	0
181	20231103	154800	12300815	2910	2910	2910	2910	0
182	20231103	154700	12300815	2910	2910	2910	2910	152
183	20231103	154600	12300815	2910	2910	2910	2910	0
184	20231103	154500	12300815	2910	2910	2910	2910	0
185	20231103	154400	12300815	2910	2910	2910	2910	0
186	20231103	154300	12300815	2910	2910	2910	2910	0
187	20231103	154200	12300815	2910	2910	2910	2910	0
188	20231103	154100	12300815	2910	2910	2910	2910	0
189	20231103	154000	12300815	2910	2910	2910	2910	0
190	20231103	153900	12300815	2910	2910	2910	2910	0
191	20231103	153800	12300815	2910	2910	2910	2910	0
192	20231103	153700	12300815	2910	2910	2910	2910	0
193	20231103	153600	12300815	2910	2910	2910	2910	0
194	20231103	153500	12300815	2910	2910	2910	2910	0
195	20231103	153400	12300815	2910	2910	2910	2910	0
196	20231103	153300	12300815	2910	2910	2910	2910	0
197	20231103	153200	12300815	2910	2910	2910	2910	0
198	20231103	153100	12300815	2910	2910	2910	2910	0
199	20231103	153000	12300815	2910	2910	2910	2910	152
200	20231103	152900	11858495	2890	2890	2890	2890	0
201	20231103	152800	11858495	2890	2890	2890	2890	0
202	20231103	152700	11858495	2890	2890	2890	2890	0
203	20231103	152600	11858495	2890	2890	2890	2890	0
204	20231103	152500	11858495	2890	2890	2890	2890	0
205	20231103	152400	11858495	2890	2890	2890	2890	0
206	20231103	152300	11858495	2890	2890	2890	2890	0
207	20231103	152200	11858495	2890	2890	2890	2890	0
208	20231103	152100	11858495	2890	2890	2890	2890	0
209	20231103	152000	11858495	2890	2890	2890	2890	0
210	20231103	151900	11858495	2890	2890	2890	2890	0
211	20231103	151800	11858495	2890	2890	2890	2890	0
212	20231103	151700	11858495	2890	2890	2890	2890	0
213	20231103	151600	11858495	2890	2895	2895	2890	212
214	20231103	151500	11244775	2900	2900	2900	2900	1
215	20231103	151400	11241875	2900	2900	2900	2900	0
216	20231103	151300	11241875	2900	2900	2900	2900	68
217	20231103	151200	11044675	2900	2905	2905	2900	106
218	20231103	151100	10737230	2900	2905	2905	2900	20
219	20231103	151000	10679180	2905	2905	2905	2905	0
220	20231103	150900	10679180	2905	2905	2905	2905	0
221	20231103	150800	10679180	2905	2905	2905	2905	0
222	20231103	150700	10679180	2905	2905	2905	2905	0
223	20231103	150600	10679180	2905	2905	2905	2905	0
224	20231103	150500	10679180	2905	2905	2905	2905	0
225	20231103	150400	10679180	2905	2910	2910	2905	37
226	20231103	150300	10571690	2910	2910	2910	2910	0
227	20231103	150200	10571690	2910	2910	2910	2910	0
228	20231103	150100	10571690	2910	2910	2910	2910	0
229	20231103	150000	10571690	2910	2910	2910	2910	0
230	20231103	145900	10571690	2910	2910	2910	2910	0
231	20231103	145800	10571690	2910	2910	2910	2910	0
232	20231103	145700	10571690	2910	2910	2910	2910	52
233	20231103	145600	10420370	2915	2915	2915	2915	0
234	20231103	145500	10420370	2915	2915	2915	2915	0
235	20231103	145400	10420370	2915	2915	2915	2915	0
236	20231103	145300	10420370	2915	2915	2915	2915	0
237	20231103	145200	10420370	2915	2915	2915	2915	0
238	20231103	145100	10420370	2915	2915	2915	2915	0
239	20231103	145000	10420370	2915	2915	2915	2915	36
240	20231103	144900	10315430	2915	2915	2915	2915	0
241	20231103	144800	10315430	2915	2915	2915	2915	34
242	20231103	144700	10216320	2915	2915	2915	2915	0
243	20231103	144600	10216320	2915	2915	2915	2915	0
244	20231103	144500	10216320	2915	2915	2915	2915	0
245	20231103	144400	10216320	2915	2915	2915	2915	0
246	20231103	144300	10216320	2915	2915	2915	2915	4
247	20231103	144200	10204660	2915	2915	2915	2915	0
248	20231103	144100	10204660	2915	2915	2915	2915	0
249	20231103	144000	10204660	2915	2915	2915	2915	0
250	20231103	143900	10204660	2915	2915	2915	2915	0
251	20231103	143800	10204660	2915	2915	2915	2915	0
252	20231103	143700	10204660	2915	2915	2915	2915	0
253	20231103	143600	10204660	2915	2915	2915	2915	0
254	20231103	143500	10204660	2915	2915	2915	2915	0
255	20231103	143400	10204660	2915	2915	2915	2915	1
256	20231103	143300	10201745	2915	2915	2915	2915	0
257	20231103	143200	10201745	2915	2915	2915	2915	0
258	20231103	143100	10201745	2915	2915	2915	2915	0
259	20231103	143000	10201745	2915	2915	2915	2915	0
260	20231103	142900	10201745	2915	2915	2915	2915	0
261	20231103	142800	10201745	2915	2915	2915	2915	0
262	20231103	142700	10201745	2915	2915	2915	2915	0
263	20231103	142600	10201745	2915	2915	2915	2915	0
264	20231103	142500	10201745	2915	2915	2915	2915	0
265	20231103	142400	10201745	2915	2915	2915	2915	0
266	20231103	142300	10201745	2915	2915	2915	2915	0
267	20231103	142200	10201745	2915	2915	2915	2915	0
268	20231103	142100	10201745	2915	2915	2915	2915	0
269	20231103	142000	10201745	2915	2915	2915	2915	0
270	20231103	141900	10201745	2915	2915	2915	2915	0
271	20231103	141800	10201745	2915	2915	2915	2915	0
272	20231103	141700	10201745	2915	2915	2915	2915	0
273	20231103	141600	10201745	2915	2915	2915	2915	0
274	20231103	141500	10201745	2915	2915	2915	2915	0
275	20231103	141400	10201745	2915	2915	2915	2915	100
276	20231103	141300	9910245	2915	2915	2915	2915	0
277	20231103	141200	9910245	2915	2915	2915	2915	0
278	20231103	141100	9910245	2915	2915	2915	2915	0
279	20231103	141000	9910245	2915	2915	2915	2915	30
280	20231103	140900	9822795	2915	2915	2915	2915	0
281	20231103	140800	9822795	2915	2915	2915	2915	0
282	20231103	140700	9822795	2915	2915	2915	2915	0
283	20231103	140600	9822795	2915	2915	2915	2915	0
284	20231103	140500	9822795	2915	2915	2915	2915	0
285	20231103	140400	9822795	2915	2915	2915	2915	0
286	20231103	140300	9822795	2915	2915	2915	2915	0
287	20231103	140200	9822795	2915	2915	2915	2915	0
288	20231103	140100	9822795	2915	2915	2915	2915	0
289	20231103	140000	9822795	2915	2915	2915	2915	0
290	20231103	135900	9822795	2915	2915	2915	2915	0
291	20231103	135800	9822795	2915	2915	2915	2915	0
292	20231103	135700	9822795	2915	2915	2915	2915	0
293	20231103	135600	9822795	2915	2915	2915	2915	4
294	20231103	135500	9811135	2910	2910	2910	2910	0
295	20231103	135400	9811135	2910	2910	2910	2910	0
296	20231103	135300	9811135	2910	2910	2910	2910	0
297	20231103	135200	9811135	2910	2910	2910	2910	0
298	20231103	135100	9811135	2910	2910	2910	2910	0
299	20231103	135000	9811135	2910	2910	2910	2910	0
300	20231103	134900	9811135	2910	2910	2910	2910	0
301	20231103	134800	9811135	2910	2910	2910	2910	0
302	20231103	134700	9811135	2910	2910	2910	2910	0
303	20231103	134600	9811135	2910	2910	2910	2910	0
304	20231103	134500	9811135	2910	2910	2910	2910	0
305	20231103	134400	9811135	2910	2910	2910	2910	0
306	20231103	134300	9811135	2910	2910	2910	2910	2
307	20231103	134200	9805315	2910	2910	2910	2910	1
308	20231103	134100	9802405	2900	2900	2900	2900	0
309	20231103	134000	9802405	2900	2900	2900	2900	0
310	20231103	133900	9802405	2900	2900	2900	2900	0
311	20231103	133800	9802405	2900	2900	2900	2900	0
312	20231103	133700	9802405	2900	2900	2900	2900	0
313	20231103	133600	9802405	2900	2900	2900	2900	0
314	20231103	133500	9802405	2900	2900	2900	2900	0
315	20231103	133400	9802405	2900	2900	2900	2900	0
316	20231103	133300	9802405	2900	2900	2900	2900	0
317	20231103	133200	9802405	2900	2900	2900	2900	0
318	20231103	133100	9802405	2900	2900	2900	2900	0
319	20231103	133000	9802405	2900	2900	2900	2900	0
320	20231103	132900	9802405	2900	2900	2900	2900	0
321	20231103	132800	9802405	2900	2900	2900	2900	0
322	20231103	132700	9802405	2900	2900	2900	2900	0
323	20231103	132600	9802405	2900	2900	2900	2900	0
324	20231103	132500	9802405	2900	2900	2900	2900	0
325	20231103	132400	9802405	2900	2900	2900	2900	0
326	20231103	132300	9802405	2900	2900	2900	2900	0
327	20231103	132200	9802405	2900	2900	2900	2900	0
328	20231103	132100	9802405	2900	2900	2900	2900	0
329	20231103	132000	9802405	2900	2900	2900	2900	0
330	20231103	131900	9802405	2900	2900	2900	2900	0
331	20231103	131800	9802405	2900	2900	2900	2900	0
332	20231103	131700	9802405	2900	2900	2900	2900	0
333	20231103	131600	9802405	2900	2900	2900	2900	0
334	20231103	131500	9802405	2900	2900	2900	2900	0
335	20231103	131400	9802405	2900	2900	2900	2900	0
336	20231103	131300	9802405	2900	2900	2900	2900	0
337	20231103	131200	9802405	2900	2900	2900	2900	0
338	20231103	131100	9802405	2900	2900	2900	2900	0
339	20231103	131000	9802405	2900	2900	2900	2900	0
340	20231103	130900	9802405	2900	2900	2900	2900	0
341	20231103	130800	9802405	2900	2900	2900	2900	0
342	20231103	130700	9802405	2900	2900	2900	2900	0
343	20231103	130600	9802405	2900	2900	2900	2900	0
344	20231103	130500	9802405	2900	2900	2900	2900	0
345	20231103	130400	9802405	2900	2900	2900	2900	0
346	20231103	130300	9802405	2900	2900	2900	2900	0
347	20231103	130200	9802405	2900	2900	2900	2900	0
348	20231103	130100	9802405	2900	2900	2900	2900	0
349	20231103	130000	9802405	2900	2900	2900	2900	0
350	20231103	125900	9802405	2900	2900	2900	2900	0
351	20231103	125800	9802405	2900	2900	2900	2900	0
352	20231103	125700	9802405	2900	2900	2900	2900	0
353	20231103	125600	9802405	2900	2900	2900	2900	0
354	20231103	125500	9802405	2900	2900	2900	2900	0
355	20231103	125400	9802405	2900	2900	2900	2900	0
356	20231103	125300	9802405	2900	2900	2900	2900	0
357	20231103	125200	9802405	2900	2900	2900	2900	0
358	20231103	125100	9802405	2900	2900	2900	2900	0
359	20231103	125000	9802405	2900	2900	2900	2900	0
360	20231103	124900	9802405	2900	2900	2900	2900	0
361	20231103	124800	9802405	2900	2900	2900	2900	0
362	20231103	124700	9802405	2900	2900	2900	2900	0
363	20231103	124600	9802405	2900	2900	2900	2900	0
364	20231103	124500	9802405	2900	2900	2900	2900	0
365	20231103	124400	9802405	2900	2900	2900	2900	0
366	20231103	124300	9802405	2900	2900	2900	2900	0
367	20231103	124200	9802405	2900	2900	2900	2900	0
368	20231103	124100	9802405	2900	2900	2900	2900	0
369	20231103	124000	9802405	2900	2900	2900	2900	0
370	20231103	123900	9802405	2900	2900	2900	2900	0
371	20231103	123800	9802405	2900	2900	2900	2900	0
372	20231103	123700	9802405	2900	2900	2900	2900	0
373	20231103	123600	9802405	2900	2900	2900	2900	0
374	20231103	123500	9802405	2900	2900	2900	2900	0
375	20231103	123400	9802405	2900	2900	2900	2900	0
376	20231103	123300	9802405	2900	2900	2900	2900	0
377	20231103	123200	9802405	2900	2900	2900	2900	0
378	20231103	123100	9802405	2900	2900	2900	2900	0
379	20231103	123000	9802405	2900	2900	2900	2900	0
380	20231103	122900	9802405	2900	2900	2900	2900	0
381	20231103	122800	9802405	2900	2900	2900	2900	0
382	20231103	122700	9802405	2900	2900	2900	2900	0
383	20231103	122600	9802405	2900	2925	2925	2900	916
384	20231103	122500	7141460	2925	2925	2925	2925	0
385	20231103	122400	7141460	2925	2925	2925	2925	0
386	20231103	122300	7141460	2925	2925	2925	2925	0
387	20231103	122200	7141460	2925	2925	2925	2925	2
388	20231103	122100	7135610	2925	2925	2925	2925	0
389	20231103	122000	7135610	2925	2925	2925	2925	0
390	20231103	121900	7135610	2925	2925	2925	2925	76
391	20231103	121800	6913310	2925	2925	2925	2925	0
392	20231103	121700	6913310	2925	2925	2925	2925	0
393	20231103	121600	6913310	2925	2925	2925	2925	0
394	20231103	121500	6913310	2925	2925	2925	2925	0
395	20231103	121400	6913310	2925	2925	2925	2925	6
396	20231103	121300	6895760	2925	2925	2925	2925	0
397	20231103	121200	6895760	2925	2925	2925	2925	0
398	20231103	121100	6895760	2925	2925	2925	2925	0
399	20231103	121000	6895760	2925	2925	2925	2925	0
400	20231103	120900	6895760	2925	2925	2925	2925	0
401	20231103	120800	6895760	2925	2925	2925	2925	0
402	20231103	120700	6895760	2925	2925	2925	2925	0
403	20231103	120600	6895760	2925	2925	2925	2925	0
404	20231103	120500	6895760	2925	2925	2925	2925	0
405	20231103	120400	6895760	2925	2925	2925	2925	0
406	20231103	120300	6895760	2925	2925	2925	2925	0
407	20231103	120200	6895760	2925	2925	2925	2925	0
408	20231103	120100	6895760	2925	2925	2925	2925	0
409	20231103	120000	6895760	2925	2925	2925	2925	0
410	20231103	115900	6895760	2925	2925	2925	2925	0
411	20231103	115800	6895760	2925	2925	2925	2925	0
412	20231103	115700	6895760	2925	2925	2925	2925	0
413	20231103	115600	6895760	2925	2925	2925	2925	0
414	20231103	115500	6895760	2925	2925	2925	2925	0
415	20231103	115400	6895760	2925	2925	2925	2925	101
416	20231103	115300	6600335	2925	2925	2925	2925	0
417	20231103	115200	6600335	2925	2925	2925	2925	0
418	20231103	115100	6600335	2925	2925	2925	2925	0
419	20231103	115000	6600335	2925	2925	2925	2925	0
420	20231103	114900	6600335	2925	2925	2925	2925	0
421	20231103	114800	6600335	2925	2925	2925	2925	0
422	20231103	114700	6600335	2925	2925	2925	2925	0
423	20231103	114600	6600335	2925	2925	2925	2925	0
424	20231103	114500	6600335	2925	2925	2925	2925	0
425	20231103	114400	6600335	2925	2925	2925	2925	0
426	20231103	114300	6600335	2925	2925	2925	2925	3
427	20231103	114200	6591560	2925	2925	2925	2925	3
428	20231103	114100	6582785	2915	2915	2915	2915	12
429	20231103	114000	6547805	2910	2910	2910	2910	0
430	20231103	113900	6547805	2910	2910	2910	2910	0
431	20231103	113800	6547805	2910	2910	2910	2910	0
432	20231103	113700	6547805	2910	2910	2910	2910	0
433	20231103	113600	6547805	2910	2910	2910	2910	0
434	20231103	113500	6547805	2910	2910	2910	2910	0
435	20231103	113400	6547805	2910	2910	2910	2910	0
436	20231103	113300	6547805	2910	2910	2910	2910	0
437	20231103	113200	6547805	2910	2910	2910	2910	0
438	20231103	113100	6547805	2910	2910	2910	2910	0
439	20231103	113000	6547805	2910	2910	2910	2910	0
440	20231103	112900	6547805	2910	2910	2910	2910	0
441	20231103	112800	6547805	2910	2910	2910	2910	0
442	20231103	112700	6547805	2910	2910	2910	2910	1
443	20231103	112600	6544895	2905	2905	2905	2905	0
444	20231103	112500	6544895	2905	2905	2905	2905	0
445	20231103	112400	6544895	2905	2905	2905	2905	0
446	20231103	112300	6544895	2905	2905	2905	2905	0
447	20231103	112200	6544895	2905	2905	2905	2905	0
448	20231103	112100	6544895	2905	2905	2905	2905	0
449	20231103	112000	6544895	2905	2905	2905	2905	0
450	20231103	111900	6544895	2905	2905	2905	2905	0
451	20231103	111800	6544895	2905	2905	2905	2905	0
452	20231103	111700	6544895	2905	2905	2905	2905	0
453	20231103	111600	6544895	2905	2905	2905	2905	0
454	20231103	111500	6544895	2905	2905	2905	2905	0
455	20231103	111400	6544895	2905	2905	2905	2905	0
456	20231103	111300	6544895	2905	2905	2905	2905	0
457	20231103	111200	6544895	2905	2905	2905	2905	0
458	20231103	111100	6544895	2905	2905	2905	2905	0
459	20231103	111000	6544895	2905	2905	2905	2905	0
460	20231103	110900	6544895	2905	2905	2905	2905	0
461	20231103	110800	6544895	2905	2905	2905	2905	0
462	20231103	110700	6544895	2905	2905	2905	2905	0
463	20231103	110600	6544895	2905	2905	2905	2905	0
464	20231103	110500	6544895	2905	2905	2905	2905	0
465	20231103	110400	6544895	2905	2905	2905	2905	0
466	20231103	110300	6544895	2905	2905	2905	2905	0
467	20231103	110200	6544895	2905	2905	2905	2905	0
468	20231103	110100	6544895	2905	2905	2905	2905	0
469	20231103	110000	6544895	2905	2905	2905	2905	0
470	20231103	105900	6544895	2905	2905	2905	2905	0
471	20231103	105800	6544895	2905	2905	2905	2905	0
472	20231103	105700	6544895	2905	2905	2905	2905	0
473	20231103	105600	6544895	2905	2905	2905	2905	0
474	20231103	105500	6544895	2905	2905	2905	2905	0
475	20231103	105400	6544895	2905	2905	2905	2905	0
476	20231103	105300	6544895	2905	2905	2905	2905	0
477	20231103	105200	6544895	2905	2905	2905	2905	0
478	20231103	105100	6544895	2905	2905	2905	2905	0
479	20231103	105000	6544895	2905	2905	2905	2905	0
480	20231103	104900	6544895	2905	2905	2905	2905	0
481	20231103	104800	6544895	2905	2905	2905	2905	0
482	20231103	104700	6544895	2905	2905	2905	2905	0
483	20231103	104600	6544895	2905	2905	2905	2905	0
484	20231103	104500	6544895	2905	2905	2905	2905	0
485	20231103	104400	6544895	2905	2905	2905	2905	0
486	20231103	104300	6544895	2905	2905	2905	2905	0
487	20231103	104200	6544895	2905	2905	2905	2905	0
488	20231103	104100	6544895	2905	2905	2905	2905	0
489	20231103	104000	6544895	2905	2905	2905	2905	0
490	20231103	103900	6544895	2905	2905	2905	2905	0
491	20231103	103800	6544895	2905	2905	2905	2905	8
492	20231103	103700	6521655	2900	2900	2900	2900	0
493	20231103	103600	6521655	2900	2900	2900	2900	0
494	20231103	103500	6521655	2900	2900	2900	2900	0
495	20231103	103400	6521655	2900	2900	2900	2900	0
496	20231103	103300	6521655	2900	2900	2900	2900	0
497	20231103	103200	6521655	2900	2900	2900	2900	300
498	20231103	103100	5651655	2925	2925	2925	2925	0
499	20231103	103000	5651655	2925	2925	2925	2925	0
500	20231103	102900	5651655	2925	2925	2925	2925	0
501	20231103	102800	5651655	2925	2925	2925	2925	0
502	20231103	102700	5651655	2925	2925	2925	2925	0
503	20231103	102600	5651655	2925	2925	2925	2925	0
504	20231103	102500	5651655	2925	2925	2925	2925	0
505	20231103	102400	5651655	2925	2925	2925	2925	0
506	20231103	102300	5651655	2925	2925	2925	2925	0
507	20231103	102200	5651655	2925	2925	2925	2925	0
508	20231103	102100	5651655	2925	2925	2925	2925	0
509	20231103	102000	5651655	2925	2925	2925	2925	80
510	20231103	101900	5417655	2900	2900	2900	2900	0
511	20231103	101800	5417655	2900	2900	2900	2900	0
512	20231103	101700	5417655	2900	2900	2900	2900	0
513	20231103	101600	5417655	2900	2900	2900	2900	0
514	20231103	101500	5417655	2900	2900	2900	2900	0
515	20231103	101400	5417655	2900	2900	2900	2900	0
516	20231103	101300	5417655	2900	2900	2900	2900	0
517	20231103	101200	5417655	2900	2900	2900	2900	0
518	20231103	101100	5417655	2900	2900	2900	2900	0
519	20231103	101000	5417655	2900	2900	2900	2900	0
520	20231103	100900	5417655	2900	2900	2900	2900	0
521	20231103	100800	5417655	2900	2900	2900	2900	0
522	20231103	100700	5417655	2900	2900	2900	2900	0
523	20231103	100600	5417655	2900	2900	2900	2900	0
524	20231103	100500	5417655	2900	2900	2900	2900	0
525	20231103	100400	5417655	2900	2900	2900	2900	0
526	20231103	100300	5417655	2900	2900	2900	2900	0
527	20231103	100200	5417655	2900	2900	2900	2900	0
528	20231103	100100	5417655	2900	2900	2900	2900	0
529	20231103	100000	5417655	2900	2900	2900	2900	1
530	20231103	095900	5414755	2900	2900	2900	2900	0
531	20231103	095800	5414755	2900	2900	2900	2900	0
532	20231103	095700	5414755	2900	2900	2900	2900	0
533	20231103	095600	5414755	2900	2900	2900	2900	0
534	20231103	095500	5414755	2900	2900	2900	2900	0
535	20231103	095400	5414755	2900	2900	2900	2900	0
536	20231103	095300	5414755	2900	2900	2900	2900	0
537	20231103	095200	5414755	2900	2900	2900	2900	0
538	20231103	095100	5414755	2900	2900	2900	2900	0
539	20231103	095000	5414755	2900	2900	2900	2900	0
540	20231103	094900	5414755	2900	2900	2900	2900	0
541	20231103	094800	5414755	2900	2900	2900	2900	0
542	20231103	094700	5414755	2900	2900	2900	2900	0
543	20231103	094600	5414755	2900	2900	2900	2900	19
544	20231103	094500	5359655	2900	2900	2900	2900	10
545	20231103	094400	5330655	2900	2900	2900	2900	0
546	20231103	094300	5330655	2900	2900	2900	2900	0
547	20231103	094200	5330655	2900	2900	2900	2900	0
548	20231103	094100	5330655	2900	2900	2900	2900	10
549	20231103	094000	5301655	2900	2900	2900	2900	0
550	20231103	093900	5301655	2900	2900	2900	2900	10
551	20231103	093800	5272655	2900	2900	2900	2900	0
552	20231103	093700	5272655	2900	2900	2900	2900	0
553	20231103	093600	5272655	2900	2900	2900	2900	1
554	20231103	093500	5269755	2900	2900	2900	2900	0
555	20231103	093400	5269755	2900	2900	2900	2900	0
556	20231103	093300	5269755	2900	2900	2900	2900	3
557	20231103	093200	5261055	2895	2895	2895	2895	17
558	20231103	093100	5211840	2890	2900	2900	2890	424
559	20231103	093000	3985760	2905	2905	2905	2905	51
560	20231103	092900	3837605	2920	2920	2920	2920	0
561	20231103	092800	3837605	2920	2920	2920	2920	0
562	20231103	092700	3837605	2920	2920	2920	2920	0
563	20231103	092600	3837605	2920	2920	2920	2920	0
564	20231103	092500	3837605	2920	2920	2920	2920	0
565	20231103	092400	3837605	2920	2920	2920	2920	0
566	20231103	092300	3837605	2920	2920	2920	2920	43
567	20231103	092200	3712045	2925	2925	2925	2925	0
568	20231103	092100	3712045	2925	2925	2925	2925	0
569	20231103	092000	3712045	2925	2925	2925	2925	0
570	20231103	091900	3712045	2925	2925	2925	2925	163
571	20231103	091800	3235270	2945	2945	2945	2945	1
572	20231103	091700	3232325	2950	2950	2950	2950	0
573	20231103	091600	3232325	2950	2950	2950	2950	0
574	20231103	091500	3232325	2950	2950	2950	2950	0
575	20231103	091400	3232325	2950	2950	2950	2950	0
576	20231103	091300	3232325	2950	2950	2950	2950	0
577	20231103	091200	3232325	2950	2950	2950	2950	0
578	20231103	091100	3232325	2950	2950	2950	2950	0
579	20231103	091000	3232325	2950	2950	2950	2950	9
580	20231103	090900	3205775	2950	2955	2955	2950	561
581	20231103	090800	1550515	2990	2990	2990	2990	0
582	20231103	090700	1550515	2990	2990	2990	2990	0
583	20231103	090600	1550515	2990	2990	2990	2990	0
584	20231103	090500	1550515	2990	2990	2990	2990	0
585	20231103	090400	1550515	2990	2990	2990	2990	0
586	20231103	090300	1550515	2990	2990	2990	2990	179
587	20231103	090200	1015305	2995	2995	2995	2995	0
588	20231103	090100	1015305	2995	2995	2995	2995	0
589	20231103	090000	1015305	2995	2995	2995	2995	339