KissMeData/006570/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184500	7306300	2990	2990	2990	2990	12
3	20231121	184400	7306300	2990	2990	2990	2990	0
4	20231121	184300	7306300	2990	2990	2990	2990	0
5	20231121	184200	7306300	2990	2990	2990	2990	0
6	20231121	184100	7306300	2990	2990	2990	2990	0
7	20231121	184000	7306300	2990	2990	2990	2990	0
8	20231121	183900	7306300	2990	2990	2990	2990	0
9	20231121	183800	7306300	2990	2990	2990	2990	0
10	20231121	183700	7306300	2990	2990	2990	2990	0
11	20231121	183600	7306300	2990	2990	2990	2990	0
12	20231121	183500	7306300	2990	2990	2990	2990	0
13	20231121	183400	7306300	2990	2990	2990	2990	0
14	20231121	183300	7306300	2990	2990	2990	2990	0
15	20231121	183200	7306300	2990	2990	2990	2990	0
16	20231121	183100	7306300	2990	2990	2990	2990	0
17	20231121	183000	7306300	2990	2990	2990	2990	0
18	20231121	182900	7306300	2990	2990	2990	2990	0
19	20231121	182800	7306300	2990	2990	2990	2990	0
20	20231121	182700	7306300	2990	2990	2990	2990	0
21	20231121	182600	7306300	2990	2990	2990	2990	0
22	20231121	182500	7306300	2990	2990	2990	2990	0
23	20231121	182400	7306300	2990	2990	2990	2990	0
24	20231121	182300	7306300	2990	2990	2990	2990	0
25	20231121	182200	7306300	2990	2990	2990	2990	0
26	20231121	182100	7306300	2990	2990	2990	2990	0
27	20231121	182000	7306300	2990	2990	2990	2990	0
28	20231121	181900	7306300	2990	2990	2990	2990	0
29	20231121	181800	7306300	2990	2990	2990	2990	0
30	20231121	181700	7306300	2990	2990	2990	2990	0
31	20231121	181600	7306300	2990	2990	2990	2990	0
32	20231121	181500	7306300	2990	2990	2990	2990	12
33	20231121	181400	7306300	2990	2990	2990	2990	0
34	20231121	181300	7306300	2990	2990	2990	2990	0
35	20231121	181200	7306300	2990	2990	2990	2990	0
36	20231121	181100	7306300	2990	2990	2990	2990	0
37	20231121	181000	7306300	2990	2990	2990	2990	0
38	20231121	180900	7306300	2990	2990	2990	2990	0
39	20231121	180800	7306300	2990	2990	2990	2990	0
40	20231121	180700	7306300	2990	2990	2990	2990	0
41	20231121	180600	7306300	2990	2990	2990	2990	0
42	20231121	180500	7306300	2990	2990	2990	2990	0
43	20231121	180400	7306300	2990	2990	2990	2990	0
44	20231121	180300	7306300	2990	2990	2990	2990	0
45	20231121	180200	7306300	2990	2990	2990	2990	0
46	20231121	180100	7306300	2990	2990	2990	2990	0
47	20231121	180000	7306300	2990	2990	2990	2990	0
48	20231121	175900	7306300	2990	2990	2990	2990	0
49	20231121	175800	7306300	2990	2990	2990	2990	0
50	20231121	175700	7306300	2990	2990	2990	2990	0
51	20231121	175600	7306300	2990	2990	2990	2990	0
52	20231121	175500	7306300	2990	2990	2990	2990	0
53	20231121	175400	7306300	2990	2990	2990	2990	0
54	20231121	175300	7306300	2990	2990	2990	2990	0
55	20231121	175200	7306300	2990	2990	2990	2990	0
56	20231121	175100	7306300	2990	2990	2990	2990	0
57	20231121	175000	7306300	2990	2990	2990	2990	0
58	20231121	174900	7306300	2990	2990	2990	2990	0
59	20231121	174800	7306300	2990	2990	2990	2990	0
60	20231121	174700	7306300	2990	2990	2990	2990	0
61	20231121	174600	7306300	2990	2990	2990	2990	0
62	20231121	174500	7306300	2990	2990	2990	2990	12
63	20231121	174400	7306300	2990	2990	2990	2990	0
64	20231121	174300	7306300	2990	2990	2990	2990	0
65	20231121	174200	7306300	2990	2990	2990	2990	0
66	20231121	174100	7306300	2990	2990	2990	2990	0
67	20231121	174000	7306300	2990	2990	2990	2990	0
68	20231121	173900	7306300	2990	2990	2990	2990	0
69	20231121	173800	7306300	2990	2990	2990	2990	0
70	20231121	173700	7306300	2990	2990	2990	2990	0
71	20231121	173600	7306300	2990	2990	2990	2990	0
72	20231121	173500	7306300	2990	2990	2990	2990	0
73	20231121	173400	7306300	2990	2990	2990	2990	0
74	20231121	173300	7306300	2990	2990	2990	2990	0
75	20231121	173200	7306300	2990	2990	2990	2990	0
76	20231121	173100	7306300	2990	2990	2990	2990	0
77	20231121	173000	7306300	2990	2990	2990	2990	0
78	20231121	172900	7306300	2990	2990	2990	2990	0
79	20231121	172800	7306300	2990	2990	2990	2990	0
80	20231121	172700	7306300	2990	2990	2990	2990	0
81	20231121	172600	7306300	2990	2990	2990	2990	0
82	20231121	172500	7306300	2990	2990	2990	2990	0
83	20231121	172400	7306300	2990	2990	2990	2990	0
84	20231121	172300	7306300	2990	2990	2990	2990	0
85	20231121	172200	7306300	2990	2990	2990	2990	0
86	20231121	172100	7306300	2990	2990	2990	2990	0
87	20231121	172000	7306300	2990	2990	2990	2990	0
88	20231121	171900	7306300	2990	2990	2990	2990	0
89	20231121	171800	7306300	2990	2990	2990	2990	0
90	20231121	171700	7306300	2990	2990	2990	2990	0
91	20231121	171600	7306300	2990	2990	2990	2990	0
92	20231121	171500	7306300	2990	2990	2990	2990	12
93	20231121	171400	7306300	2990	2990	2990	2990	0
94	20231121	171300	7306300	2990	2990	2990	2990	0
95	20231121	171200	7306300	2990	2990	2990	2990	0
96	20231121	171100	7306300	2990	2990	2990	2990	0
97	20231121	171000	7306300	2990	2990	2990	2990	0
98	20231121	170900	7306300	2990	2990	2990	2990	0
99	20231121	170800	7306300	2990	2990	2990	2990	0
100	20231121	170700	7306300	2990	2990	2990	2990	0
101	20231121	170600	7306300	2990	2990	2990	2990	0
102	20231121	170500	7306300	2990	2990	2990	2990	0
103	20231121	170400	7306300	2990	2990	2990	2990	0
104	20231121	170300	7306300	2990	2990	2990	2990	0
105	20231121	170200	7306300	2990	2990	2990	2990	0
106	20231121	170100	7306300	2990	2990	2990	2990	0
107	20231121	170000	7306300	2990	2990	2990	2990	0
108	20231121	165900	7306300	2990	2990	2990	2990	0
109	20231121	165800	7306300	2990	2990	2990	2990	0
110	20231121	165700	7306300	2990	2990	2990	2990	0
111	20231121	165600	7306300	2990	2990	2990	2990	0
112	20231121	165500	7306300	2990	2990	2990	2990	0
113	20231121	165400	7306300	2990	2990	2990	2990	0
114	20231121	165300	7306300	2990	2990	2990	2990	0
115	20231121	165200	7306300	2990	2990	2990	2990	0
116	20231121	165100	7306300	2990	2990	2990	2990	0
117	20231121	165000	7306300	2990	2990	2990	2990	0
118	20231121	164900	7306300	2990	2990	2990	2990	0
119	20231121	164800	7306300	2990	2990	2990	2990	0
120	20231121	164700	7306300	2990	2990	2990	2990	0
121	20231121	164600	7306300	2990	2990	2990	2990	0
122	20231121	164500	7306300	2990	2990	2990	2990	12
123	20231121	164400	7306300	2990	2990	2990	2990	0
124	20231121	164300	7306300	2990	2990	2990	2990	0
125	20231121	164200	7306300	2990	2990	2990	2990	0
126	20231121	164100	7306300	2990	2990	2990	2990	0
127	20231121	164000	7306300	2990	2990	2990	2990	0
128	20231121	163900	7306300	2990	2990	2990	2990	0
129	20231121	163800	7306300	2990	2990	2990	2990	0
130	20231121	163700	7306300	2990	2990	2990	2990	0
131	20231121	163600	7306300	2990	2990	2990	2990	0
132	20231121	163500	7306300	2990	2990	2990	2990	0
133	20231121	163400	7306300	2990	2990	2990	2990	0
134	20231121	163300	7306300	2990	2990	2990	2990	0
135	20231121	163200	7306300	2990	2990	2990	2990	0
136	20231121	163100	7306300	2990	2990	2990	2990	0
137	20231121	163000	7306300	2990	2990	2990	2990	0
138	20231121	162900	7306300	2990	2990	2990	2990	0
139	20231121	162800	7306300	2990	2990	2990	2990	0
140	20231121	162700	7306300	2990	2990	2990	2990	0
141	20231121	162600	7306300	2990	2990	2990	2990	0
142	20231121	162500	7306300	2990	2990	2990	2990	0
143	20231121	162400	7306300	2990	2990	2990	2990	0
144	20231121	162300	7306300	2990	2990	2990	2990	0
145	20231121	162200	7306300	2990	2990	2990	2990	0
146	20231121	162100	7306300	2990	2990	2990	2990	0
147	20231121	162000	7306300	2990	2990	2990	2990	0
148	20231121	161900	7306300	2990	2990	2990	2990	0
149	20231121	161800	7306300	2990	2990	2990	2990	0
150	20231121	161700	7306300	2990	2990	2990	2990	0
151	20231121	161600	7306300	2990	2990	2990	2990	0
152	20231121	161500	7306300	2990	2990	2990	2990	12
153	20231121	161400	7306300	2990	2990	2990	2990	0
154	20231121	161300	7306300	2990	2990	2990	2990	0
155	20231121	161200	7306300	2990	2990	2990	2990	0
156	20231121	161100	7306300	2990	2990	2990	2990	0
157	20231121	161000	7306300	2990	2990	2990	2990	0
158	20231121	160900	7306300	2990	2990	2990	2990	0
159	20231121	160800	7306300	2990	2990	2990	2990	0
160	20231121	160700	7306300	2990	2990	2990	2990	0
161	20231121	160600	7306300	2990	2990	2990	2990	0
162	20231121	160500	7306300	2990	2990	2990	2990	0
163	20231121	160400	7306300	2990	2990	2990	2990	0
164	20231121	160300	7306300	2990	2990	2990	2990	0
165	20231121	160200	7306300	2990	2990	2990	2990	0
166	20231121	160100	7306300	2990	2990	2990	2990	0
167	20231121	160000	7306300	2990	2990	2990	2990	0
168	20231121	155900	7306300	2990	2990	2990	2990	0
169	20231121	155800	7306300	2990	2990	2990	2990	0
170	20231121	155700	7306300	2990	2990	2990	2990	0
171	20231121	155600	7306300	2990	2990	2990	2990	0
172	20231121	155500	7306300	2990	2990	2990	2990	0
173	20231121	155400	7306300	2990	2990	2990	2990	0
174	20231121	155300	7306300	2990	2990	2990	2990	0
175	20231121	155200	7306300	2990	2990	2990	2990	0
176	20231121	155100	7306300	2990	2990	2990	2990	0
177	20231121	155000	7306300	2990	2990	2990	2990	0
178	20231121	154900	7306300	2990	2990	2990	2990	0
179	20231121	154800	7306300	2990	2990	2990	2990	0
180	20231121	154700	7306300	2990	2990	2990	2990	0
181	20231121	154600	7306300	2990	2990	2990	2990	0
182	20231121	154500	7306300	2990	2990	2990	2990	12
183	20231121	154400	7306300	2990	2990	2990	2990	0
184	20231121	154300	7306300	2990	2990	2990	2990	0
185	20231121	154200	7306300	2990	2990	2990	2990	0
186	20231121	154100	7306300	2990	2990	2990	2990	0
187	20231121	154000	7306300	2990	2990	2990	2990	0
188	20231121	153900	7306300	2990	2990	2990	2990	0
189	20231121	153800	7306300	2990	2990	2990	2990	0
190	20231121	153700	7306300	2990	2990	2990	2990	0
191	20231121	153600	7306300	2990	2990	2990	2990	0
192	20231121	153500	7306300	2990	2990	2990	2990	0
193	20231121	153400	7306300	2990	2990	2990	2990	0
194	20231121	153300	7306300	2990	2990	2990	2990	0
195	20231121	153200	7306300	2990	2990	2990	2990	0
196	20231121	153100	7306300	2990	2990	2990	2990	0
197	20231121	153000	7306300	2990	2990	2990	2990	12
198	20231121	152900	7270420	2990	2990	2990	2990	0
199	20231121	152800	7270420	2990	2990	2990	2990	0
200	20231121	152700	7270420	2990	2990	2990	2990	0
201	20231121	152600	7270420	2990	2990	2990	2990	0
202	20231121	152500	7270420	2990	2990	2990	2990	0
203	20231121	152400	7270420	2990	2990	2990	2990	0
204	20231121	152300	7270420	2990	2990	2990	2990	0
205	20231121	152200	7270420	2990	2990	2990	2990	0
206	20231121	152100	7270420	2990	2990	2990	2990	0
207	20231121	152000	7270420	2990	2990	2990	2990	0
208	20231121	151900	7270420	2990	2990	2990	2990	0
209	20231121	151800	7270420	2990	2990	2990	2990	0
210	20231121	151700	7270420	2990	2990	2990	2990	0
211	20231121	151600	7270420	2990	2990	2990	2990	0
212	20231121	151500	7270420	2990	2990	2990	2990	0
213	20231121	151400	7270420	2990	2990	2990	2990	0
214	20231121	151300	7270420	2990	2990	2990	2990	0
215	20231121	151200	7270420	2990	2990	2990	2990	0
216	20231121	151100	7270420	2990	2990	2990	2990	0
217	20231121	151000	7270420	2990	2990	2990	2990	10
218	20231121	150900	7240520	2990	2990	2990	2990	0
219	20231121	150800	7240520	2990	2990	2990	2990	0
220	20231121	150700	7240520	2990	2965	2990	2965	2
221	20231121	150600	7234565	2965	2965	2965	2965	0
222	20231121	150500	7234565	2965	2965	2965	2965	0
223	20231121	150400	7234565	2965	2965	2965	2965	0
224	20231121	150300	7234565	2965	2965	2965	2965	0
225	20231121	150200	7234565	2965	2965	2965	2965	0
226	20231121	150100	7234565	2965	2965	2965	2965	0
227	20231121	150000	7234565	2965	2965	2965	2965	0
228	20231121	145900	7234565	2965	2965	2965	2965	0
229	20231121	145800	7234565	2965	2965	2965	2965	0
230	20231121	145700	7234565	2965	2965	2965	2965	0
231	20231121	145600	7234565	2965	2965	2965	2965	0
232	20231121	145500	7234565	2965	2965	2965	2965	0
233	20231121	145400	7234565	2965	2965	2965	2965	0
234	20231121	145300	7234565	2965	2965	2965	2965	0
235	20231121	145200	7234565	2965	2965	2965	2965	0
236	20231121	145100	7234565	2965	2965	2965	2965	0
237	20231121	145000	7234565	2965	2965	2965	2965	0
238	20231121	144900	7234565	2965	2980	2980	2965	332
239	20231121	144800	6248500	2980	2980	2980	2980	0
240	20231121	144700	6248500	2980	2980	2980	2980	0
241	20231121	144600	6248500	2980	2980	2980	2980	0
242	20231121	144500	6248500	2980	2980	2980	2980	0
243	20231121	144400	6248500	2980	2980	2980	2980	0
244	20231121	144300	6248500	2980	2980	2980	2980	0
245	20231121	144200	6248500	2980	2980	2980	2980	0
246	20231121	144100	6248500	2980	2980	2980	2980	0
247	20231121	144000	6248500	2980	2980	2980	2980	0
248	20231121	143900	6248500	2980	2980	2980	2980	0
249	20231121	143800	6248500	2980	2980	2980	2980	0
250	20231121	143700	6248500	2980	2980	2980	2980	0
251	20231121	143600	6248500	2980	2980	2980	2980	0
252	20231121	143500	6248500	2980	2980	2980	2980	0
253	20231121	143400	6248500	2980	2980	2980	2980	0
254	20231121	143300	6248500	2980	2980	2980	2980	0
255	20231121	143200	6248500	2980	2980	2980	2980	0
256	20231121	143100	6248500	2980	2980	2980	2980	0
257	20231121	143000	6248500	2980	2980	2980	2980	0
258	20231121	142900	6248500	2980	2980	2980	2980	0
259	20231121	142800	6248500	2980	2980	2980	2980	0
260	20231121	142700	6248500	2980	2980	2980	2980	0
261	20231121	142600	6248500	2980	2980	2980	2980	0
262	20231121	142500	6248500	2980	2980	2980	2980	0
263	20231121	142400	6248500	2980	2980	2980	2980	0
264	20231121	142300	6248500	2980	2980	2980	2980	0
265	20231121	142200	6248500	2980	2980	2980	2980	0
266	20231121	142100	6248500	2980	2980	2980	2980	0
267	20231121	142000	6248500	2980	2980	2980	2980	0
268	20231121	141900	6248500	2980	2980	2980	2980	0
269	20231121	141800	6248500	2980	2980	2980	2980	0
270	20231121	141700	6248500	2980	2980	2980	2980	0
271	20231121	141600	6248500	2980	2980	2980	2980	0
272	20231121	141500	6248500	2980	2990	2990	2980	290
273	20231121	141400	5383775	2990	2990	2990	2990	0
274	20231121	141300	5383775	2990	2990	2990	2990	0
275	20231121	141200	5383775	2990	2990	2990	2990	0
276	20231121	141100	5383775	2990	2990	2990	2990	0
277	20231121	141000	5383775	2990	2990	2990	2990	0
278	20231121	140900	5383775	2990	2990	2990	2990	0
279	20231121	140800	5383775	2990	2990	2990	2990	0
280	20231121	140700	5383775	2990	2990	2990	2990	0
281	20231121	140600	5383775	2990	2990	2990	2990	0
282	20231121	140500	5383775	2990	2990	2990	2990	0
283	20231121	140400	5383775	2990	2990	2990	2990	0
284	20231121	140300	5383775	2990	2990	2990	2990	0
285	20231121	140200	5383775	2990	2990	2990	2990	0
286	20231121	140100	5383775	2990	2990	2990	2990	0
287	20231121	140000	5383775	2990	2990	2990	2990	0
288	20231121	135900	5383775	2990	2990	2990	2990	0
289	20231121	135800	5383775	2990	2990	2990	2990	0
290	20231121	135700	5383775	2990	2990	2990	2990	0
291	20231121	135600	5383775	2990	2990	2990	2990	0
292	20231121	135500	5383775	2990	2990	2990	2990	0
293	20231121	135400	5383775	2990	2990	2990	2990	0
294	20231121	135300	5383775	2990	2995	2995	2990	5
295	20231121	135200	5368815	2990	2990	2990	2990	0
296	20231121	135100	5368815	2990	2990	2990	2990	0
297	20231121	135000	5368815	2990	2990	2990	2990	0
298	20231121	134900	5368815	2990	2990	2990	2990	0
299	20231121	134800	5368815	2990	2990	2990	2990	0
300	20231121	134700	5368815	2990	2990	2990	2990	0
301	20231121	134600	5368815	2990	2990	2990	2990	0
302	20231121	134500	5368815	2990	2990	2990	2990	0
303	20231121	134400	5368815	2990	2990	2990	2990	0
304	20231121	134300	5368815	2990	2990	2990	2990	0
305	20231121	134200	5368815	2990	2990	2990	2990	0
306	20231121	134100	5368815	2990	2990	2990	2990	0
307	20231121	134000	5368815	2990	2990	2990	2990	0
308	20231121	133900	5368815	2990	2990	2990	2990	0
309	20231121	133800	5368815	2990	2990	2990	2990	0
310	20231121	133700	5368815	2990	2990	2990	2990	0
311	20231121	133600	5368815	2990	2990	2990	2990	0
312	20231121	133500	5368815	2990	2990	2990	2990	0
313	20231121	133400	5368815	2990	2990	2990	2990	0
314	20231121	133300	5368815	2990	2990	2990	2990	0
315	20231121	133200	5368815	2990	2990	2990	2990	0
316	20231121	133100	5368815	2990	2990	2990	2990	0
317	20231121	133000	5368815	2990	2990	2990	2990	0
318	20231121	132900	5368815	2990	2990	2990	2990	0
319	20231121	132800	5368815	2990	2990	2990	2990	0
320	20231121	132700	5368815	2990	2990	2990	2990	0
321	20231121	132600	5368815	2990	2990	2990	2990	17
322	20231121	132500	5317985	3015	3015	3015	3015	0
323	20231121	132400	5317985	3015	3015	3015	3015	0
324	20231121	132300	5317985	3015	3015	3015	3015	0
325	20231121	132200	5317985	3015	3015	3015	3015	0
326	20231121	132100	5317985	3015	3015	3015	3015	0
327	20231121	132000	5317985	3015	3015	3015	3015	0
328	20231121	131900	5317985	3015	3015	3015	3015	0
329	20231121	131800	5317985	3015	3015	3015	3015	0
330	20231121	131700	5317985	3015	3015	3015	3015	0
331	20231121	131600	5317985	3015	3015	3015	3015	0
332	20231121	131500	5317985	3015	3015	3015	3015	0
333	20231121	131400	5317985	3015	3015	3015	3015	0
334	20231121	131300	5317985	3015	3015	3015	3015	0
335	20231121	131200	5317985	3015	3015	3015	3015	0
336	20231121	131100	5317985	3015	3015	3015	3015	0
337	20231121	131000	5317985	3015	3015	3015	3015	0
338	20231121	130900	5317985	3015	3015	3015	3015	0
339	20231121	130800	5317985	3015	3015	3015	3015	0
340	20231121	130700	5317985	3015	3015	3015	3015	0
341	20231121	130600	5317985	3015	3015	3015	3015	0
342	20231121	130500	5317985	3015	3015	3015	3015	0
343	20231121	130400	5317985	3015	3015	3015	3015	0
344	20231121	130300	5317985	3015	3015	3015	3015	0
345	20231121	130200	5317985	3015	3015	3015	3015	0
346	20231121	130100	5317985	3015	3015	3015	3015	0
347	20231121	130000	5317985	3015	3015	3015	3015	0
348	20231121	125900	5317985	3015	3015	3015	3015	0
349	20231121	125800	5317985	3015	3015	3015	3015	0
350	20231121	125700	5317985	3015	3015	3015	3015	0
351	20231121	125600	5317985	3015	3015	3015	3015	0
352	20231121	125500	5317985	3015	3015	3015	3015	0
353	20231121	125400	5317985	3015	3015	3015	3015	0
354	20231121	125300	5317985	3015	3015	3015	3015	0
355	20231121	125200	5317985	3015	3015	3015	3015	0
356	20231121	125100	5317985	3015	3015	3015	3015	0
357	20231121	125000	5317985	3015	3015	3015	3015	0
358	20231121	124900	5317985	3015	3015	3015	3015	0
359	20231121	124800	5317985	3015	3015	3015	3015	0
360	20231121	124700	5317985	3015	3015	3015	3015	0
361	20231121	124600	5317985	3015	3015	3015	3015	0
362	20231121	124500	5317985	3015	3015	3015	3015	0
363	20231121	124400	5317985	3015	3015	3015	3015	0
364	20231121	124300	5317985	3015	3015	3015	3015	0
365	20231121	124200	5317985	3015	3015	3015	3015	0
366	20231121	124100	5317985	3015	3015	3015	3015	0
367	20231121	124000	5317985	3015	3015	3015	3015	0
368	20231121	123900	5317985	3015	3015	3015	3015	0
369	20231121	123800	5317985	3015	3015	3015	3015	0
370	20231121	123700	5317985	3015	3015	3015	3015	0
371	20231121	123600	5317985	3015	3015	3015	3015	0
372	20231121	123500	5317985	3015	3015	3015	3015	0
373	20231121	123400	5317985	3015	3015	3015	3015	0
374	20231121	123300	5317985	3015	3015	3015	3015	0
375	20231121	123200	5317985	3015	3015	3015	3015	0
376	20231121	123100	5317985	3015	3015	3015	3015	0
377	20231121	123000	5317985	3015	3015	3015	3015	0
378	20231121	122900	5317985	3015	3015	3015	3015	0
379	20231121	122800	5317985	3015	3015	3015	3015	0
380	20231121	122700	5317985	3015	3015	3015	3015	0
381	20231121	122600	5317985	3015	3015	3015	3015	0
382	20231121	122500	5317985	3015	3015	3015	3015	0
383	20231121	122400	5317985	3015	3015	3015	3015	0
384	20231121	122300	5317985	3015	3015	3015	3015	0
385	20231121	122200	5317985	3015	3015	3015	3015	0
386	20231121	122100	5317985	3015	3015	3015	3015	0
387	20231121	122000	5317985	3015	3015	3015	3015	0
388	20231121	121900	5317985	3015	3015	3015	3015	0
389	20231121	121800	5317985	3015	3015	3015	3015	0
390	20231121	121700	5317985	3015	3015	3015	3015	0
391	20231121	121600	5317985	3015	3015	3015	3015	0
392	20231121	121500	5317985	3015	3015	3015	3015	0
393	20231121	121400	5317985	3015	3015	3015	3015	0
394	20231121	121300	5317985	3015	3015	3015	3015	0
395	20231121	121200	5317985	3015	3015	3015	3015	0
396	20231121	121100	5317985	3015	3015	3015	3015	0
397	20231121	121000	5317985	3015	3015	3015	3015	0
398	20231121	120900	5317985	3015	3015	3015	3015	0
399	20231121	120800	5317985	3015	3015	3015	3015	0
400	20231121	120700	5317985	3015	3015	3015	3015	0
401	20231121	120600	5317985	3015	3015	3015	3015	0
402	20231121	120500	5317985	3015	3015	3015	3015	0
403	20231121	120400	5317985	3015	3015	3015	3015	0
404	20231121	120300	5317985	3015	3015	3015	3015	0
405	20231121	120200	5317985	3015	3015	3015	3015	0
406	20231121	120100	5317985	3015	3015	3015	3015	0
407	20231121	120000	5317985	3015	3015	3015	3015	0
408	20231121	115900	5317985	3015	3015	3015	3015	0
409	20231121	115800	5317985	3015	3015	3015	3015	0
410	20231121	115700	5317985	3015	3015	3015	3015	0
411	20231121	115600	5317985	3015	3015	3015	3015	0
412	20231121	115500	5317985	3015	3015	3015	3015	0
413	20231121	115400	5317985	3015	3015	3015	3015	0
414	20231121	115300	5317985	3015	3015	3015	3015	0
415	20231121	115200	5317985	3015	3015	3015	3015	0
416	20231121	115100	5317985	3015	3015	3015	3015	0
417	20231121	115000	5317985	3015	3015	3015	3015	0
418	20231121	114900	5317985	3015	3015	3015	3015	0
419	20231121	114800	5317985	3015	3015	3015	3015	0
420	20231121	114700	5317985	3015	3015	3015	3015	0
421	20231121	114600	5317985	3015	3015	3015	3015	0
422	20231121	114500	5317985	3015	3015	3015	3015	0
423	20231121	114400	5317985	3015	3015	3015	3015	3
424	20231121	114300	5308940	3015	3015	3015	3015	0
425	20231121	114200	5308940	3015	3015	3015	3015	0
426	20231121	114100	5308940	3015	3015	3015	3015	0
427	20231121	114000	5308940	3015	3015	3015	3015	0
428	20231121	113900	5308940	3015	3015	3015	3015	0
429	20231121	113800	5308940	3015	3015	3015	3015	0
430	20231121	113700	5308940	3015	3015	3015	3015	0
431	20231121	113600	5308940	3015	3015	3015	3015	0
432	20231121	113500	5308940	3015	3015	3015	3015	0
433	20231121	113400	5308940	3015	3015	3015	3015	0
434	20231121	113300	5308940	3015	3015	3015	3015	0
435	20231121	113200	5308940	3015	3015	3015	3015	0
436	20231121	113100	5308940	3015	3015	3015	3015	0
437	20231121	113000	5308940	3015	3015	3015	3015	0
438	20231121	112900	5308940	3015	3015	3015	3015	0
439	20231121	112800	5308940	3015	3015	3015	3015	0
440	20231121	112700	5308940	3015	3015	3015	3015	0
441	20231121	112600	5308940	3015	3015	3015	3015	0
442	20231121	112500	5308940	3015	3015	3015	3015	0
443	20231121	112400	5308940	3015	3015	3015	3015	0
444	20231121	112300	5308940	3015	3015	3015	3015	0
445	20231121	112200	5308940	3015	3015	3015	3015	0
446	20231121	112100	5308940	3015	3015	3015	3015	0
447	20231121	112000	5308940	3015	3015	3015	3015	0
448	20231121	111900	5308940	3015	3015	3015	3015	0
449	20231121	111800	5308940	3015	3015	3015	3015	0
450	20231121	111700	5308940	3015	3015	3015	3015	0
451	20231121	111600	5308940	3015	3015	3015	3015	0
452	20231121	111500	5308940	3015	3015	3015	3015	0
453	20231121	111400	5308940	3015	3015	3015	3015	0
454	20231121	111300	5308940	3015	3015	3015	3015	0
455	20231121	111200	5308940	3015	3015	3015	3015	0
456	20231121	111100	5308940	3015	3015	3015	3015	0
457	20231121	111000	5308940	3015	3015	3015	3015	0
458	20231121	110900	5308940	3015	3015	3015	3015	0
459	20231121	110800	5308940	3015	3015	3015	3015	0
460	20231121	110700	5308940	3015	3015	3015	3015	0
461	20231121	110600	5308940	3015	3015	3015	3015	0
462	20231121	110500	5308940	3015	3015	3015	3015	0
463	20231121	110400	5308940	3015	3015	3015	3015	0
464	20231121	110300	5308940	3015	3015	3015	3015	0
465	20231121	110200	5308940	3015	3015	3015	3015	0
466	20231121	110100	5308940	3015	3015	3015	3015	0
467	20231121	110000	5308940	3015	3015	3015	3015	20
468	20231121	105900	5248640	3015	3015	3015	3015	0
469	20231121	105800	5248640	3015	3015	3015	3015	0
470	20231121	105700	5248640	3015	3015	3015	3015	0
471	20231121	105600	5248640	3015	3015	3015	3015	0
472	20231121	105500	5248640	3015	3015	3015	3015	0
473	20231121	105400	5248640	3015	3015	3015	3015	0
474	20231121	105300	5248640	3015	3015	3015	3015	0
475	20231121	105200	5248640	3015	3015	3015	3015	0
476	20231121	105100	5248640	3015	3015	3015	3015	0
477	20231121	105000	5248640	3015	3015	3015	3015	0
478	20231121	104900	5248640	3015	3015	3015	3015	0
479	20231121	104800	5248640	3015	3015	3015	3015	0
480	20231121	104700	5248640	3015	3015	3015	3015	0
481	20231121	104600	5248640	3015	3015	3015	3015	0
482	20231121	104500	5248640	3015	3015	3015	3015	0
483	20231121	104400	5248640	3015	3015	3015	3015	0
484	20231121	104300	5248640	3015	3015	3015	3015	0
485	20231121	104200	5248640	3015	3015	3015	3015	0
486	20231121	104100	5248640	3015	3015	3015	3015	0
487	20231121	104000	5248640	3015	3015	3015	3015	0
488	20231121	103900	5248640	3015	3015	3015	3015	0
489	20231121	103800	5248640	3015	3015	3015	3015	0
490	20231121	103700	5248640	3015	3015	3015	3015	0
491	20231121	103600	5248640	3015	3015	3015	3015	0
492	20231121	103500	5248640	3015	3015	3015	3015	0
493	20231121	103400	5248640	3015	3005	3015	3005	120
494	20231121	103300	4887920	3025	3025	3025	3025	0
495	20231121	103200	4887920	3025	3025	3025	3025	0
496	20231121	103100	4887920	3025	3025	3025	3025	0
497	20231121	103000	4887920	3025	3025	3025	3025	0
498	20231121	102900	4887920	3025	3025	3025	3025	0
499	20231121	102800	4887920	3025	3025	3025	3025	0
500	20231121	102700	4887920	3025	3025	3025	3025	0
501	20231121	102600	4887920	3025	3025	3025	3025	0
502	20231121	102500	4887920	3025	3025	3025	3025	0
503	20231121	102400	4887920	3025	3025	3025	3025	0
504	20231121	102300	4887920	3025	3025	3025	3025	0
505	20231121	102200	4887920	3025	3025	3025	3025	0
506	20231121	102100	4887920	3025	3020	3025	3020	18
507	20231121	102000	4833510	2975	2975	2975	2975	0
508	20231121	101900	4833510	2975	2975	2975	2975	0
509	20231121	101800	4833510	2975	2975	2975	2975	0
510	20231121	101700	4833510	2975	2975	2975	2975	0
511	20231121	101600	4833510	2975	2975	2975	2975	0
512	20231121	101500	4833510	2975	2975	2975	2975	0
513	20231121	101400	4833510	2975	2975	2975	2975	0
514	20231121	101300	4833510	2975	2975	2975	2975	10
515	20231121	101200	4803760	3040	3040	3040	3040	0
516	20231121	101100	4803760	3040	3040	3040	3040	0
517	20231121	101000	4803760	3040	3040	3040	3040	0
518	20231121	100900	4803760	3040	3040	3040	3040	0
519	20231121	100800	4803760	3040	3040	3040	3040	0
520	20231121	100700	4803760	3040	3040	3040	3040	0
521	20231121	100600	4803760	3040	3040	3040	3040	0
522	20231121	100500	4803760	3040	3010	3040	3005	201
523	20231121	100400	4195570	2970	2970	2970	2970	0
524	20231121	100300	4195570	2970	2970	2970	2970	0
525	20231121	100200	4195570	2970	2970	2970	2970	0
526	20231121	100100	4195570	2970	2970	2970	2970	0
527	20231121	100000	4195570	2970	2970	2970	2970	0
528	20231121	095900	4195570	2970	2970	2970	2970	146
529	20231121	095800	3761950	2970	2970	2970	2970	0
530	20231121	095700	3761950	2970	2970	2970	2970	0
531	20231121	095600	3761950	2970	2970	2970	2970	146
532	20231121	095500	3328330	2970	2970	2970	2970	0
533	20231121	095400	3328330	2970	2970	2970	2970	0
534	20231121	095300	3328330	2970	2970	2970	2970	0
535	20231121	095200	3328330	2970	2970	2970	2970	146
536	20231121	095100	2894710	2965	2965	2965	2965	0
537	20231121	095000	2894710	2965	2965	2965	2965	0
538	20231121	094900	2894710	2965	2965	2965	2965	146
539	20231121	094800	2461820	2970	2970	2970	2970	0
540	20231121	094700	2461820	2970	2970	2970	2970	0
541	20231121	094600	2461820	2970	2970	2970	2970	77
542	20231121	094500	2233130	2975	2975	2975	2975	0
543	20231121	094400	2233130	2975	2975	2975	2975	0
544	20231121	094300	2233130	2975	2975	2975	2975	1
545	20231121	094200	2230155	2980	2980	2980	2980	0
546	20231121	094100	2230155	2980	2980	2980	2980	0
547	20231121	094000	2230155	2980	2980	2980	2980	61
548	20231121	093900	2048375	3030	3030	3030	3030	0
549	20231121	093800	2048375	3030	3030	3030	3030	0
550	20231121	093700	2048375	3030	3030	3030	3030	0
551	20231121	093600	2048375	3030	3030	3030	3030	0
552	20231121	093500	2048375	3030	3030	3030	3030	0
553	20231121	093400	2048375	3030	3030	3030	3030	0
554	20231121	093300	2048375	3030	3030	3030	3030	0
555	20231121	093200	2048375	3030	3010	3030	3010	3
556	20231121	093100	2039320	2980	2980	2980	2980	0
557	20231121	093000	2039320	2980	2980	2980	2980	0
558	20231121	092900	2039320	2980	2980	2980	2980	0
559	20231121	092800	2039320	2980	2980	2980	2980	0
560	20231121	092700	2039320	2980	2980	2980	2980	0
561	20231121	092600	2039320	2980	2980	2980	2980	0
562	20231121	092500	2039320	2980	2980	2980	2980	0
563	20231121	092400	2039320	2980	2980	2980	2980	0
564	20231121	092300	2039320	2980	2980	2980	2980	0
565	20231121	092200	2039320	2980	2980	2980	2980	0
566	20231121	092100	2039320	2980	2980	2980	2980	0
567	20231121	092000	2039320	2980	2980	2980	2980	0
568	20231121	091900	2039320	2980	2980	2980	2980	0
569	20231121	091800	2039320	2980	2980	2980	2980	0
570	20231121	091700	2039320	2980	2980	2980	2980	0
571	20231121	091600	2039320	2980	2980	2980	2980	0
572	20231121	091500	2039320	2980	2980	2980	2980	0
573	20231121	091400	2039320	2980	2980	2980	2980	0
574	20231121	091300	2039320	2980	2980	2980	2980	0
575	20231121	091200	2039320	2980	2980	2980	2980	0
576	20231121	091100	2039320	2980	2980	2980	2980	0
577	20231121	091000	2039320	2980	2980	2980	2980	0
578	20231121	090900	2039320	2980	2980	2980	2980	0
579	20231121	090800	2039320	2980	2980	2980	2980	400
580	20231121	090700	847320	2980	2980	2980	2980	68
581	20231121	090600	644680	2980	2980	2980	2980	0
582	20231121	090500	644680	2980	2980	2980	2980	0
583	20231121	090400	644680	2980	2985	2985	2980	10
584	20231121	090300	614835	3015	3015	3015	3015	0
585	20231121	090200	614835	3015	3010	3015	3010	10
586	20231121	090100	584700	3030	2985	3030	2985	160
587	20231121	090000	100260	3040	3025	3040	3025	33