KissMeData/006570/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	184700	19064425	2830	2830	2830	2830	513
3	20241107	184600	19064425	2830	2830	2830	2830	0
4	20241107	184500	19064425	2830	2830	2830	2830	0
5	20241107	184400	19064425	2830	2830	2830	2830	0
6	20241107	184300	19064425	2830	2830	2830	2830	0
7	20241107	184200	19064425	2830	2830	2830	2830	0
8	20241107	184100	19064425	2830	2830	2830	2830	0
9	20241107	184000	19064425	2830	2830	2830	2830	0
10	20241107	183900	19064425	2830	2830	2830	2830	0
11	20241107	183800	19064425	2830	2830	2830	2830	0
12	20241107	183700	19064425	2830	2830	2830	2830	0
13	20241107	183600	19064425	2830	2830	2830	2830	0
14	20241107	183500	19064425	2830	2830	2830	2830	0
15	20241107	183400	19064425	2830	2830	2830	2830	0
16	20241107	183300	19064425	2830	2830	2830	2830	0
17	20241107	183200	19064425	2830	2830	2830	2830	0
18	20241107	183100	19064425	2830	2830	2830	2830	0
19	20241107	183000	19064425	2830	2830	2830	2830	0
20	20241107	182900	19064425	2830	2830	2830	2830	0
21	20241107	182800	19064425	2830	2830	2830	2830	0
22	20241107	182700	19064425	2830	2830	2830	2830	0
23	20241107	182600	19064425	2830	2830	2830	2830	0
24	20241107	182500	19064425	2830	2830	2830	2830	0
25	20241107	182400	19064425	2830	2830	2830	2830	0
26	20241107	182300	19064425	2830	2830	2830	2830	0
27	20241107	182200	19064425	2830	2830	2830	2830	0
28	20241107	182100	19064425	2830	2830	2830	2830	0
29	20241107	182000	19064425	2830	2830	2830	2830	0
30	20241107	181900	19064425	2830	2830	2830	2830	0
31	20241107	181800	19064425	2830	2830	2830	2830	0
32	20241107	181700	19064425	2830	2830	2830	2830	513
33	20241107	181600	19064425	2830	2830	2830	2830	0
34	20241107	181500	19064425	2830	2830	2830	2830	0
35	20241107	181400	19064425	2830	2830	2830	2830	0
36	20241107	181300	19064425	2830	2830	2830	2830	0
37	20241107	181200	19064425	2830	2830	2830	2830	0
38	20241107	181100	19064425	2830	2830	2830	2830	0
39	20241107	181000	19064425	2830	2830	2830	2830	0
40	20241107	180900	19064425	2830	2830	2830	2830	0
41	20241107	180800	19064425	2830	2830	2830	2830	0
42	20241107	180700	19064425	2830	2830	2830	2830	0
43	20241107	180600	19064425	2830	2830	2830	2830	0
44	20241107	180500	19064425	2830	2830	2830	2830	0
45	20241107	180400	19064425	2830	2830	2830	2830	0
46	20241107	180300	19064425	2830	2830	2830	2830	0
47	20241107	180200	19064425	2830	2830	2830	2830	0
48	20241107	180100	19064425	2830	2830	2830	2830	0
49	20241107	180000	19064425	2830	2830	2830	2830	0
50	20241107	175900	19064425	2830	2830	2830	2830	0
51	20241107	175800	19064425	2830	2830	2830	2830	0
52	20241107	175700	19064425	2830	2830	2830	2830	0
53	20241107	175600	19064425	2830	2830	2830	2830	0
54	20241107	175500	19064425	2830	2830	2830	2830	0
55	20241107	175400	19064425	2830	2830	2830	2830	0
56	20241107	175300	19064425	2830	2830	2830	2830	0
57	20241107	175200	19064425	2830	2830	2830	2830	0
58	20241107	175100	19064425	2830	2830	2830	2830	0
59	20241107	175000	19064425	2830	2830	2830	2830	0
60	20241107	174900	19064425	2830	2830	2830	2830	0
61	20241107	174800	19064425	2830	2830	2830	2830	0
62	20241107	174700	19064425	2830	2830	2830	2830	513
63	20241107	174600	19064425	2830	2830	2830	2830	0
64	20241107	174500	19064425	2830	2830	2830	2830	0
65	20241107	174400	19064425	2830	2830	2830	2830	0
66	20241107	174300	19064425	2830	2830	2830	2830	0
67	20241107	174200	19064425	2830	2830	2830	2830	0
68	20241107	174100	19064425	2830	2830	2830	2830	0
69	20241107	174000	19064425	2830	2830	2830	2830	0
70	20241107	173900	19064425	2830	2830	2830	2830	0
71	20241107	173800	19064425	2830	2830	2830	2830	0
72	20241107	173700	19064425	2830	2830	2830	2830	0
73	20241107	173600	19064425	2830	2830	2830	2830	0
74	20241107	173500	19064425	2830	2830	2830	2830	0
75	20241107	173400	19064425	2830	2830	2830	2830	0
76	20241107	173300	19064425	2830	2830	2830	2830	0
77	20241107	173200	19064425	2830	2830	2830	2830	0
78	20241107	173100	19064425	2830	2830	2830	2830	0
79	20241107	173000	19064425	2830	2830	2830	2830	0
80	20241107	172900	19064425	2830	2830	2830	2830	0
81	20241107	172800	19064425	2830	2830	2830	2830	0
82	20241107	172700	19064425	2830	2830	2830	2830	0
83	20241107	172600	19064425	2830	2830	2830	2830	0
84	20241107	172500	19064425	2830	2830	2830	2830	0
85	20241107	172400	19064425	2830	2830	2830	2830	0
86	20241107	172300	19064425	2830	2830	2830	2830	0
87	20241107	172200	19064425	2830	2830	2830	2830	0
88	20241107	172100	19064425	2830	2830	2830	2830	0
89	20241107	172000	19064425	2830	2830	2830	2830	0
90	20241107	171900	19064425	2830	2830	2830	2830	0
91	20241107	171800	19064425	2830	2830	2830	2830	0
92	20241107	171700	19064425	2830	2830	2830	2830	513
93	20241107	171600	19064425	2830	2830	2830	2830	0
94	20241107	171500	19064425	2830	2830	2830	2830	0
95	20241107	171400	19064425	2830	2830	2830	2830	0
96	20241107	171300	19064425	2830	2830	2830	2830	0
97	20241107	171200	19064425	2830	2830	2830	2830	0
98	20241107	171100	19064425	2830	2830	2830	2830	0
99	20241107	171000	19064425	2830	2830	2830	2830	0
100	20241107	170900	19064425	2830	2830	2830	2830	0
101	20241107	170800	19064425	2830	2830	2830	2830	0
102	20241107	170700	19064425	2830	2830	2830	2830	0
103	20241107	170600	19064425	2830	2830	2830	2830	0
104	20241107	170500	19064425	2830	2830	2830	2830	0
105	20241107	170400	19064425	2830	2830	2830	2830	0
106	20241107	170300	19064425	2830	2830	2830	2830	0
107	20241107	170200	19064425	2830	2830	2830	2830	0
108	20241107	170100	19064425	2830	2830	2830	2830	0
109	20241107	170000	19064425	2830	2830	2830	2830	0
110	20241107	165900	19064425	2830	2830	2830	2830	0
111	20241107	165800	19064425	2830	2830	2830	2830	0
112	20241107	165700	19064425	2830	2830	2830	2830	0
113	20241107	165600	19064425	2830	2830	2830	2830	0
114	20241107	165500	19064425	2830	2830	2830	2830	0
115	20241107	165400	19064425	2830	2830	2830	2830	0
116	20241107	165300	19064425	2830	2830	2830	2830	0
117	20241107	165200	19064425	2830	2830	2830	2830	0
118	20241107	165100	19064425	2830	2830	2830	2830	0
119	20241107	165000	19064425	2830	2830	2830	2830	0
120	20241107	164900	19064425	2830	2830	2830	2830	0
121	20241107	164800	19064425	2830	2830	2830	2830	0
122	20241107	164700	19064425	2830	2830	2830	2830	513
123	20241107	164600	19064425	2830	2830	2830	2830	0
124	20241107	164500	19064425	2830	2830	2830	2830	0
125	20241107	164400	19064425	2830	2830	2830	2830	0
126	20241107	164300	19064425	2830	2830	2830	2830	0
127	20241107	164200	19064425	2830	2830	2830	2830	0
128	20241107	164100	19064425	2830	2830	2830	2830	0
129	20241107	164000	19064425	2830	2830	2830	2830	0
130	20241107	163900	19064425	2830	2830	2830	2830	0
131	20241107	163800	19064425	2830	2830	2830	2830	0
132	20241107	163700	19064425	2830	2830	2830	2830	0
133	20241107	163600	19064425	2830	2830	2830	2830	0
134	20241107	163500	19064425	2830	2830	2830	2830	0
135	20241107	163400	19064425	2830	2830	2830	2830	0
136	20241107	163300	19064425	2830	2830	2830	2830	0
137	20241107	163200	19064425	2830	2830	2830	2830	0
138	20241107	163100	19064425	2830	2830	2830	2830	0
139	20241107	163000	19064425	2830	2830	2830	2830	0
140	20241107	162900	19064425	2830	2830	2830	2830	0
141	20241107	162800	19064425	2830	2830	2830	2830	0
142	20241107	162700	19064425	2830	2830	2830	2830	0
143	20241107	162600	19064425	2830	2830	2830	2830	0
144	20241107	162500	19064425	2830	2830	2830	2830	0
145	20241107	162400	19064425	2830	2830	2830	2830	0
146	20241107	162300	19064425	2830	2830	2830	2830	0
147	20241107	162200	19064425	2830	2830	2830	2830	0
148	20241107	162100	19064425	2830	2830	2830	2830	0
149	20241107	162000	19064425	2830	2830	2830	2830	0
150	20241107	161900	19064425	2830	2830	2830	2830	0
151	20241107	161800	19064425	2830	2830	2830	2830	0
152	20241107	161700	19064425	2830	2830	2830	2830	513
153	20241107	161600	19064425	2830	2830	2830	2830	0
154	20241107	161500	19064425	2830	2830	2830	2830	0
155	20241107	161400	19064425	2830	2830	2830	2830	0
156	20241107	161300	19064425	2830	2830	2830	2830	0
157	20241107	161200	19064425	2830	2830	2830	2830	0
158	20241107	161100	19064425	2830	2830	2830	2830	0
159	20241107	161000	19064425	2830	2830	2830	2830	0
160	20241107	160900	19064425	2830	2830	2830	2830	0
161	20241107	160800	19064425	2830	2830	2830	2830	0
162	20241107	160700	19064425	2830	2830	2830	2830	0
163	20241107	160600	19064425	2830	2830	2830	2830	0
164	20241107	160500	19064425	2830	2830	2830	2830	0
165	20241107	160400	19064425	2830	2830	2830	2830	0
166	20241107	160300	19064425	2830	2830	2830	2830	0
167	20241107	160200	19064425	2830	2830	2830	2830	0
168	20241107	160100	19064425	2830	2830	2830	2830	0
169	20241107	160000	19064425	2830	2830	2830	2830	0
170	20241107	155900	19064425	2830	2830	2830	2830	0
171	20241107	155800	19064425	2830	2830	2830	2830	0
172	20241107	155700	19064425	2830	2830	2830	2830	0
173	20241107	155600	19064425	2830	2830	2830	2830	0
174	20241107	155500	19064425	2830	2830	2830	2830	0
175	20241107	155400	19064425	2830	2830	2830	2830	0
176	20241107	155300	19064425	2830	2830	2830	2830	0
177	20241107	155200	19064425	2830	2830	2830	2830	0
178	20241107	155100	19064425	2830	2830	2830	2830	0
179	20241107	155000	19064425	2830	2830	2830	2830	0
180	20241107	154900	19064425	2830	2830	2830	2830	0
181	20241107	154800	19064425	2830	2830	2830	2830	0
182	20241107	154700	19064425	2830	2830	2830	2830	513
183	20241107	154600	19064425	2830	2830	2830	2830	0
184	20241107	154500	19064425	2830	2830	2830	2830	0
185	20241107	154400	19064425	2830	2830	2830	2830	0
186	20241107	154300	19064425	2830	2830	2830	2830	0
187	20241107	154200	19064425	2830	2830	2830	2830	0
188	20241107	154100	19064425	2830	2830	2830	2830	0
189	20241107	154000	19064425	2830	2830	2830	2830	0
190	20241107	153900	19064425	2830	2830	2830	2830	0
191	20241107	153800	19064425	2830	2830	2830	2830	0
192	20241107	153700	19064425	2830	2830	2830	2830	0
193	20241107	153600	19064425	2830	2830	2830	2830	0
194	20241107	153500	19064425	2830	2830	2830	2830	0
195	20241107	153400	19064425	2830	2830	2830	2830	0
196	20241107	153300	19064425	2830	2830	2830	2830	0
197	20241107	153200	19064425	2830	2830	2830	2830	0
198	20241107	153100	19064425	2830	2830	2830	2830	0
199	20241107	153000	19064425	2830	2830	2830	2830	513
200	20241107	152900	17612635	2920	2920	2920	2920	0
201	20241107	152800	17612635	2920	2920	2920	2920	0
202	20241107	152700	17612635	2920	2920	2920	2920	0
203	20241107	152600	17612635	2920	2920	2920	2920	0
204	20241107	152500	17612635	2920	2920	2920	2920	0
205	20241107	152400	17612635	2920	2920	2920	2920	0
206	20241107	152300	17612635	2920	2920	2920	2920	0
207	20241107	152200	17612635	2920	2920	2920	2920	0
208	20241107	152100	17612635	2920	2920	2920	2920	0
209	20241107	152000	17612635	2920	2920	2920	2920	0
210	20241107	151900	17612635	2920	2920	2920	2920	0
211	20241107	151800	17612635	2920	2920	2920	2920	0
212	20241107	151700	17612635	2920	2920	2920	2920	0
213	20241107	151600	17612635	2920	2920	2920	2920	0
214	20241107	151500	17612635	2920	2920	2920	2920	0
215	20241107	151400	17612635	2920	2920	2920	2920	0
216	20241107	151300	17612635	2920	2920	2920	2920	0
217	20241107	151200	17612635	2920	2920	2920	2920	0
218	20241107	151100	17612635	2920	2920	2920	2920	0
219	20241107	151000	17612635	2920	2920	2920	2920	0
220	20241107	150900	17612635	2920	2920	2920	2920	0
221	20241107	150800	17612635	2920	2920	2920	2920	0
222	20241107	150700	17612635	2920	2920	2920	2920	5
223	20241107	150600	17598035	2920	2920	2920	2920	1
224	20241107	150500	17595115	2930	2930	2930	2930	0
225	20241107	150400	17595115	2930	2930	2930	2930	0
226	20241107	150300	17595115	2930	2930	2930	2930	0
227	20241107	150200	17595115	2930	2930	2930	2930	0
228	20241107	150100	17595115	2930	2930	2930	2930	0
229	20241107	150000	17595115	2930	2930	2930	2930	0
230	20241107	145900	17595115	2930	2930	2930	2930	0
231	20241107	145800	17595115	2930	2930	2930	2930	0
232	20241107	145700	17595115	2930	2930	2930	2930	0
233	20241107	145600	17595115	2930	2930	2930	2930	0
234	20241107	145500	17595115	2930	2930	2930	2930	0
235	20241107	145400	17595115	2930	2930	2930	2930	0
236	20241107	145300	17595115	2930	2930	2930	2930	0
237	20241107	145200	17595115	2930	2930	2930	2930	0
238	20241107	145100	17595115	2930	2930	2930	2930	0
239	20241107	145000	17595115	2930	2930	2930	2930	0
240	20241107	144900	17595115	2930	2930	2930	2930	0
241	20241107	144800	17595115	2930	2930	2930	2930	0
242	20241107	144700	17595115	2930	2930	2930	2930	0
243	20241107	144600	17595115	2930	2930	2930	2930	0
244	20241107	144500	17595115	2930	2930	2930	2930	0
245	20241107	144400	17595115	2930	2930	2930	2930	0
246	20241107	144300	17595115	2930	2930	2930	2930	0
247	20241107	144200	17595115	2930	2930	2930	2930	0
248	20241107	144100	17595115	2930	2890	2930	2890	12
249	20241107	144000	17560355	2890	2890	2890	2890	2
250	20241107	143900	17554575	2920	2920	2920	2920	0
251	20241107	143800	17554575	2920	2920	2920	2920	0
252	20241107	143700	17554575	2920	2920	2920	2920	0
253	20241107	143600	17554575	2920	2920	2920	2920	0
254	20241107	143500	17554575	2920	2920	2920	2920	0
255	20241107	143400	17554575	2920	2920	2920	2920	0
256	20241107	143300	17554575	2920	2920	2920	2920	0
257	20241107	143200	17554575	2920	2920	2920	2920	0
258	20241107	143100	17554575	2920	2920	2920	2920	0
259	20241107	143000	17554575	2920	2920	2920	2920	0
260	20241107	142900	17554575	2920	2920	2920	2920	0
261	20241107	142800	17554575	2920	2920	2920	2920	0
262	20241107	142700	17554575	2920	2920	2920	2920	0
263	20241107	142600	17554575	2920	2920	2920	2920	0
264	20241107	142500	17554575	2920	2920	2920	2920	0
265	20241107	142400	17554575	2920	2920	2920	2920	0
266	20241107	142300	17554575	2920	2920	2920	2920	0
267	20241107	142200	17554575	2920	2920	2920	2920	0
268	20241107	142100	17554575	2920	2920	2920	2920	0
269	20241107	142000	17554575	2920	2920	2920	2920	0
270	20241107	141900	17554575	2920	2920	2920	2920	0
271	20241107	141800	17554575	2920	2920	2920	2920	0
272	20241107	141700	17554575	2920	2920	2920	2920	0
273	20241107	141600	17554575	2920	2920	2920	2920	0
274	20241107	141500	17554575	2920	2920	2920	2920	0
275	20241107	141400	17554575	2920	2920	2920	2920	0
276	20241107	141300	17554575	2920	2920	2920	2920	0
277	20241107	141200	17554575	2920	2920	2920	2920	0
278	20241107	141100	17554575	2920	2920	2920	2920	0
279	20241107	141000	17554575	2920	2920	2920	2920	0
280	20241107	140900	17554575	2920	2920	2920	2920	0
281	20241107	140800	17554575	2920	2920	2920	2920	0
282	20241107	140700	17554575	2920	2920	2920	2920	0
283	20241107	140600	17554575	2920	2920	2920	2920	0
284	20241107	140500	17554575	2920	2920	2920	2920	0
285	20241107	140400	17554575	2920	2920	2920	2920	0
286	20241107	140300	17554575	2920	2920	2920	2920	0
287	20241107	140200	17554575	2920	2920	2920	2920	0
288	20241107	140100	17554575	2920	2875	2920	2875	33
289	20241107	140000	17459345	2855	2855	2855	2855	0
290	20241107	135900	17459345	2855	2855	2855	2855	0
291	20241107	135800	17459345	2855	2855	2855	2855	0
292	20241107	135700	17459345	2855	2855	2855	2855	0
293	20241107	135600	17459345	2855	2855	2855	2855	0
294	20241107	135500	17459345	2855	2855	2855	2855	0
295	20241107	135400	17459345	2855	2855	2855	2855	0
296	20241107	135300	17459345	2855	2855	2855	2855	0
297	20241107	135200	17459345	2855	2855	2855	2855	0
298	20241107	135100	17459345	2855	2855	2855	2855	0
299	20241107	135000	17459345	2855	2855	2855	2855	0
300	20241107	134900	17459345	2855	2855	2855	2855	0
301	20241107	134800	17459345	2855	2855	2855	2855	0
302	20241107	134700	17459345	2855	2855	2855	2855	0
303	20241107	134600	17459345	2855	2855	2855	2855	0
304	20241107	134500	17459345	2855	2855	2855	2855	0
305	20241107	134400	17459345	2855	2855	2855	2855	0
306	20241107	134300	17459345	2855	2855	2855	2855	0
307	20241107	134200	17459345	2855	2855	2855	2855	0
308	20241107	134100	17459345	2855	2855	2855	2855	0
309	20241107	134000	17459345	2855	2855	2855	2855	0
310	20241107	133900	17459345	2855	2855	2855	2855	0
311	20241107	133800	17459345	2855	2855	2855	2855	0
312	20241107	133700	17459345	2855	2855	2855	2855	0
313	20241107	133600	17459345	2855	2855	2855	2855	0
314	20241107	133500	17459345	2855	2855	2855	2855	0
315	20241107	133400	17459345	2855	2855	2855	2855	0
316	20241107	133300	17459345	2855	2855	2855	2855	0
317	20241107	133200	17459345	2855	2855	2855	2855	0
318	20241107	133100	17459345	2855	2870	2870	2840	70
319	20241107	133000	17259980	2945	2945	2945	2945	0
320	20241107	132900	17259980	2945	2945	2945	2945	0
321	20241107	132800	17259980	2945	2945	2945	2945	0
322	20241107	132700	17259980	2945	2945	2945	2945	0
323	20241107	132600	17259980	2945	2945	2945	2945	0
324	20241107	132500	17259980	2945	2945	2945	2945	0
325	20241107	132400	17259980	2945	2945	2945	2945	0
326	20241107	132300	17259980	2945	2945	2945	2945	0
327	20241107	132200	17259980	2945	2945	2945	2945	0
328	20241107	132100	17259980	2945	2945	2945	2945	0
329	20241107	132000	17259980	2945	2945	2945	2945	0
330	20241107	131900	17259980	2945	2945	2945	2945	0
331	20241107	131800	17259980	2945	2945	2945	2945	0
332	20241107	131700	17259980	2945	2945	2945	2945	0
333	20241107	131600	17259980	2945	2945	2945	2945	0
334	20241107	131500	17259980	2945	2945	2945	2945	0
335	20241107	131400	17259980	2945	2945	2945	2945	0
336	20241107	131300	17259980	2945	2945	2945	2945	0
337	20241107	131200	17259980	2945	2945	2945	2945	0
338	20241107	131100	17259980	2945	2945	2945	2945	0
339	20241107	131000	17259980	2945	2945	2945	2945	0
340	20241107	130900	17259980	2945	2945	2945	2945	0
341	20241107	130800	17259980	2945	2945	2945	2945	0
342	20241107	130700	17259980	2945	2945	2945	2945	0
343	20241107	130600	17259980	2945	2945	2945	2945	0
344	20241107	130500	17259980	2945	2945	2945	2945	0
345	20241107	130400	17259980	2945	2945	2945	2945	0
346	20241107	130300	17259980	2945	2945	2945	2945	0
347	20241107	130200	17259980	2945	2945	2945	2945	0
348	20241107	130100	17259980	2945	2945	2945	2945	0
349	20241107	130000	17259980	2945	2945	2945	2945	0
350	20241107	125900	17259980	2945	2945	2945	2945	0
351	20241107	125800	17259980	2945	2945	2945	2945	0
352	20241107	125700	17259980	2945	2945	2945	2945	0
353	20241107	125600	17259980	2945	2945	2945	2945	0
354	20241107	125500	17259980	2945	2900	2945	2900	15
355	20241107	125400	17216230	2905	2905	2905	2905	0
356	20241107	125300	17216230	2905	2905	2905	2905	0
357	20241107	125200	17216230	2905	2905	2905	2905	0
358	20241107	125100	17216230	2905	2905	2905	2905	0
359	20241107	125000	17216230	2905	2860	2905	2855	3
360	20241107	124900	17207610	2945	2945	2945	2945	0
361	20241107	124800	17207610	2945	2945	2945	2945	0
362	20241107	124700	17207610	2945	2945	2945	2945	0
363	20241107	124600	17207610	2945	2945	2945	2945	0
364	20241107	124500	17207610	2945	2945	2945	2945	0
365	20241107	124400	17207610	2945	2900	2945	2900	50
366	20241107	124300	17061800	2900	2900	2900	2900	0
367	20241107	124200	17061800	2900	2875	2900	2875	45
368	20241107	124100	16932285	2890	2890	2890	2890	0
369	20241107	124000	16932285	2890	2890	2890	2890	0
370	20241107	123900	16932285	2890	2890	2890	2890	0
371	20241107	123800	16932285	2890	2890	2890	2890	0
372	20241107	123700	16932285	2890	2890	2890	2890	0
373	20241107	123600	16932285	2890	2890	2890	2890	0
374	20241107	123500	16932285	2890	2890	2890	2890	0
375	20241107	123400	16932285	2890	2890	2890	2890	0
376	20241107	123300	16932285	2890	2890	2890	2890	0
377	20241107	123200	16932285	2890	2890	2890	2890	0
378	20241107	123100	16932285	2890	2890	2890	2890	0
379	20241107	123000	16932285	2890	2890	2890	2890	0
380	20241107	122900	16932285	2890	2890	2890	2890	0
381	20241107	122800	16932285	2890	2890	2890	2890	0
382	20241107	122700	16932285	2890	2890	2890	2890	0
383	20241107	122600	16932285	2890	2890	2890	2890	0
384	20241107	122500	16932285	2890	2890	2890	2890	0
385	20241107	122400	16932285	2890	2890	2890	2890	0
386	20241107	122300	16932285	2890	2890	2890	2890	0
387	20241107	122200	16932285	2890	2890	2890	2890	0
388	20241107	122100	16932285	2890	2890	2890	2890	0
389	20241107	122000	16932285	2890	2890	2890	2890	0
390	20241107	121900	16932285	2890	2890	2890	2890	0
391	20241107	121800	16932285	2890	2890	2890	2890	0
392	20241107	121700	16932285	2890	2890	2890	2890	0
393	20241107	121600	16932285	2890	2890	2890	2890	0
394	20241107	121500	16932285	2890	2890	2890	2890	0
395	20241107	121400	16932285	2890	2890	2890	2890	0
396	20241107	121300	16932285	2890	2890	2890	2890	0
397	20241107	121200	16932285	2890	2890	2890	2890	0
398	20241107	121100	16932285	2890	2890	2890	2890	0
399	20241107	121000	16932285	2890	2890	2890	2890	0
400	20241107	120900	16932285	2890	2890	2890	2890	3
401	20241107	120800	16923615	2890	2890	2890	2890	0
402	20241107	120700	16923615	2890	2890	2890	2890	0
403	20241107	120600	16923615	2890	2890	2890	2890	0
404	20241107	120500	16923615	2890	2890	2890	2890	0
405	20241107	120400	16923615	2890	2890	2890	2890	0
406	20241107	120300	16923615	2890	2890	2890	2890	0
407	20241107	120200	16923615	2890	2890	2890	2890	0
408	20241107	120100	16923615	2890	2890	2890	2890	0
409	20241107	120000	16923615	2890	2890	2890	2890	0
410	20241107	115900	16923615	2890	2890	2890	2890	0
411	20241107	115800	16923615	2890	2890	2890	2890	0
412	20241107	115700	16923615	2890	2890	2890	2890	0
413	20241107	115600	16923615	2890	2890	2890	2890	0
414	20241107	115500	16923615	2890	2890	2890	2890	0
415	20241107	115400	16923615	2890	2890	2890	2890	0
416	20241107	115300	16923615	2890	2890	2890	2890	0
417	20241107	115200	16923615	2890	2890	2890	2890	0
418	20241107	115100	16923615	2890	2890	2890	2890	0
419	20241107	115000	16923615	2890	2890	2890	2890	0
420	20241107	114900	16923615	2890	2890	2890	2890	0
421	20241107	114800	16923615	2890	2890	2890	2890	0
422	20241107	114700	16923615	2890	2890	2890	2890	0
423	20241107	114600	16923615	2890	2890	2890	2890	0
424	20241107	114500	16923615	2890	2890	2890	2890	1
425	20241107	114400	16920725	2830	2830	2830	2830	0
426	20241107	114300	16920725	2830	2830	2830	2830	0
427	20241107	114200	16920725	2830	2830	2830	2830	0
428	20241107	114100	16920725	2830	2830	2830	2830	0
429	20241107	114000	16920725	2830	2830	2830	2830	0
430	20241107	113900	16920725	2830	2830	2830	2830	0
431	20241107	113800	16920725	2830	2830	2830	2830	0
432	20241107	113700	16920725	2830	2830	2830	2830	0
433	20241107	113600	16920725	2830	2830	2830	2830	0
434	20241107	113500	16920725	2830	2830	2830	2830	0
435	20241107	113400	16920725	2830	2830	2830	2830	0
436	20241107	113300	16920725	2830	2830	2830	2830	0
437	20241107	113200	16920725	2830	2830	2830	2830	0
438	20241107	113100	16920725	2830	2830	2830	2830	0
439	20241107	113000	16920725	2830	2830	2830	2830	20
440	20241107	112900	16864125	2895	2895	2895	2895	0
441	20241107	112800	16864125	2895	2895	2895	2895	0
442	20241107	112700	16864125	2895	2845	2895	2845	5
443	20241107	112600	16849730	2830	2830	2830	2830	5
444	20241107	112500	16835580	2830	2830	2830	2830	0
445	20241107	112400	16835580	2830	2830	2830	2830	0
446	20241107	112300	16835580	2830	2830	2830	2830	0
447	20241107	112200	16835580	2830	2830	2830	2830	0
448	20241107	112100	16835580	2830	2830	2830	2830	1
449	20241107	112000	16832750	2830	2835	2835	2830	3
450	20241107	111900	16824255	2840	2840	2840	2840	0
451	20241107	111800	16824255	2840	2840	2840	2840	0
452	20241107	111700	16824255	2840	2840	2840	2840	0
453	20241107	111600	16824255	2840	2840	2840	2840	0
454	20241107	111500	16824255	2840	2840	2840	2840	0
455	20241107	111400	16824255	2840	2840	2840	2840	0
456	20241107	111300	16824255	2840	2840	2840	2840	0
457	20241107	111200	16824255	2840	2840	2840	2840	0
458	20241107	111100	16824255	2840	2840	2840	2840	0
459	20241107	111000	16824255	2840	2840	2840	2840	0
460	20241107	110900	16824255	2840	2840	2840	2840	0
461	20241107	110800	16824255	2840	2840	2840	2840	0
462	20241107	110700	16824255	2840	2840	2840	2840	0
463	20241107	110600	16824255	2840	2840	2840	2840	0
464	20241107	110500	16824255	2840	2840	2840	2840	0
465	20241107	110400	16824255	2840	2840	2840	2840	0
466	20241107	110300	16824255	2840	2840	2840	2840	0
467	20241107	110200	16824255	2840	2840	2840	2840	1
468	20241107	110100	16821415	2870	2870	2870	2870	0
469	20241107	110000	16821415	2870	2870	2870	2840	4
470	20241107	105900	16809965	2840	2865	2865	2840	8
471	20241107	105800	16787145	2830	2900	2900	2830	55
472	20241107	105700	16631160	2865	2865	2865	2865	0
473	20241107	105600	16631160	2865	2865	2865	2865	0
474	20241107	105500	16631160	2865	2865	2865	2865	0
475	20241107	105400	16631160	2865	2865	2865	2865	0
476	20241107	105300	16631160	2865	2865	2865	2865	0
477	20241107	105200	16631160	2865	2865	2865	2865	0
478	20241107	105100	16631160	2865	2865	2865	2865	0
479	20241107	105000	16631160	2865	2865	2865	2865	0
480	20241107	104900	16631160	2865	2865	2865	2865	0
481	20241107	104800	16631160	2865	2865	2865	2865	0
482	20241107	104700	16631160	2865	2865	2865	2865	0
483	20241107	104600	16631160	2865	2865	2865	2865	0
484	20241107	104500	16631160	2865	2865	2865	2865	0
485	20241107	104400	16631160	2865	2865	2865	2865	0
486	20241107	104300	16631160	2865	2865	2865	2865	0
487	20241107	104200	16631160	2865	2865	2865	2865	0
488	20241107	104100	16631160	2865	2840	2865	2840	501
489	20241107	104000	15205665	2840	2840	2840	2840	0
490	20241107	103900	15205665	2840	2840	2840	2840	0
491	20241107	103800	15205665	2840	2840	2840	2840	0
492	20241107	103700	15205665	2840	2840	2840	2840	0
493	20241107	103600	15205665	2840	2840	2840	2840	0
494	20241107	103500	15205665	2840	2840	2840	2840	0
495	20241107	103400	15205665	2840	2840	2840	2840	1
496	20241107	103300	15202825	2840	2820	2840	2820	504
497	20241107	103200	13781470	2820	2820	2820	2820	328
498	20241107	103100	12856510	2845	2845	2845	2845	0
499	20241107	103000	12856510	2845	2845	2845	2845	0
500	20241107	102900	12856510	2845	2845	2845	2845	0
501	20241107	102800	12856510	2845	2845	2845	2845	0
502	20241107	102700	12856510	2845	2845	2845	2845	0
503	20241107	102600	12856510	2845	2845	2845	2845	0
504	20241107	102500	12856510	2845	2840	2845	2840	11
505	20241107	102400	12825220	2820	2825	2825	2820	200
506	20241107	102300	12261210	2840	2840	2840	2840	0
507	20241107	102200	12261210	2840	2840	2840	2840	1
508	20241107	102100	12258370	2840	2840	2840	2840	1
509	20241107	102000	12255530	2835	2835	2835	2835	48
510	20241107	101900	12119450	2835	2830	2835	2830	842
511	20241107	101800	9732405	2830	2830	2830	2830	0
512	20241107	101700	9732405	2830	2830	2830	2830	0
513	20241107	101600	9732405	2830	2830	2830	2830	0
514	20241107	101500	9732405	2830	2830	2830	2830	0
515	20241107	101400	9732405	2830	2830	2830	2830	0
516	20241107	101300	9732405	2830	2830	2830	2830	0
517	20241107	101200	9732405	2830	2830	2830	2830	0
518	20241107	101100	9732405	2830	2830	2830	2830	0
519	20241107	101000	9732405	2830	2830	2830	2830	0
520	20241107	100900	9732405	2830	2830	2830	2830	1
521	20241107	100800	9729575	2820	2830	2830	2820	191
522	20241107	100700	9189905	2835	2835	2835	2835	0
523	20241107	100600	9189905	2835	2835	2835	2835	4
524	20241107	100500	9178565	2850	2850	2850	2850	0
525	20241107	100400	9178565	2850	2850	2850	2850	0
526	20241107	100300	9178565	2850	2850	2850	2850	0
527	20241107	100200	9178565	2850	2850	2850	2850	0
528	20241107	100100	9178565	2850	2850	2850	2850	0
529	20241107	100000	9178565	2850	2850	2850	2850	0
530	20241107	095900	9178565	2850	2850	2850	2850	0
531	20241107	095800	9178565	2850	2850	2850	2850	0
532	20241107	095700	9178565	2850	2850	2850	2850	0
533	20241107	095600	9178565	2850	2850	2850	2850	0
534	20241107	095500	9178565	2850	2850	2850	2850	0
535	20241107	095400	9178565	2850	2850	2850	2850	0
536	20241107	095300	9178565	2850	2850	2850	2850	1
537	20241107	095200	9175715	2850	2850	2850	2850	1050
538	20241107	095100	6183215	2860	2860	2860	2860	0
539	20241107	095000	6183215	2860	2860	2860	2860	1
540	20241107	094900	6180355	2870	2870	2870	2870	0
541	20241107	094800	6180355	2870	2870	2870	2870	0
542	20241107	094700	6180355	2870	2890	2890	2870	1483
543	20241107	094600	1906040	2905	2905	2905	2905	0
544	20241107	094500	1906040	2905	2905	2905	2905	0
545	20241107	094400	1906040	2905	2905	2905	2905	0
546	20241107	094300	1906040	2905	2905	2905	2905	0
547	20241107	094200	1906040	2905	2905	2905	2905	0
548	20241107	094100	1906040	2905	2905	2905	2905	0
549	20241107	094000	1906040	2905	2905	2905	2905	0
550	20241107	093900	1906040	2905	2905	2905	2905	0
551	20241107	093800	1906040	2905	2905	2905	2905	0
552	20241107	093700	1906040	2905	2900	2930	2900	57
553	20241107	093600	1740160	2900	2900	2900	2900	0
554	20241107	093500	1740160	2900	2900	2900	2900	0
555	20241107	093400	1740160	2900	2900	2900	2900	0
556	20241107	093300	1740160	2900	2900	2900	2900	0
557	20241107	093200	1740160	2900	2900	2900	2900	0
558	20241107	093100	1740160	2900	2900	2900	2900	0
559	20241107	093000	1740160	2900	2900	2900	2900	1
560	20241107	092900	1737260	2885	2885	2885	2885	0
561	20241107	092800	1737260	2885	2885	2885	2885	0
562	20241107	092700	1737260	2885	2885	2885	2885	0
563	20241107	092600	1737260	2885	2885	2885	2885	84
564	20241107	092500	1494920	2885	2890	2890	2885	80
565	20241107	092400	1263995	2890	2890	2890	2890	0
566	20241107	092300	1263995	2890	2890	2890	2890	0
567	20241107	092200	1263995	2890	2890	2890	2890	0
568	20241107	092100	1263995	2890	2890	2890	2890	0
569	20241107	092000	1263995	2890	2890	2890	2890	0
570	20241107	091900	1263995	2890	2890	2890	2890	0
571	20241107	091800	1263995	2890	2890	2890	2890	0
572	20241107	091700	1263995	2890	2890	2890	2890	0
573	20241107	091600	1263995	2890	2890	2890	2890	0
574	20241107	091500	1263995	2890	2890	2890	2890	0
575	20241107	091400	1263995	2890	2890	2890	2890	0
576	20241107	091300	1263995	2890	2890	2890	2890	30
577	20241107	091200	1177295	2885	2885	2885	2885	57
578	20241107	091100	1012850	2890	2890	2890	2890	0
579	20241107	091000	1012850	2890	2915	2915	2885	344
580	20241107	090900	17585	2945	2945	2945	2945	0
581	20241107	090800	17585	2945	2945	2945	2945	0
582	20241107	090700	17585	2945	2945	2945	2945	0
583	20241107	090600	17585	2945	2915	2945	2915	2
584	20241107	090500	11725	2915	2915	2915	2915	0
585	20241107	090400	11725	2915	2915	2915	2915	0
586	20241107	090300	11725	2915	2915	2920	2915	3
587	20241107	090200	2975	2975	2975	2975	2975	0
588	20241107	090100	2975	2975	2975	2975	2975	0
589	20241107	090000	2975	2975	2975	2975	2975	1