KissMeData/006570/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184700	3693940	2945	2945	2945	2945	451
3	20231113	184600	3693940	2945	2945	2945	2945	0
4	20231113	184500	3693940	2945	2945	2945	2945	0
5	20231113	184400	3693940	2945	2945	2945	2945	0
6	20231113	184300	3693940	2945	2945	2945	2945	0
7	20231113	184200	3693940	2945	2945	2945	2945	0
8	20231113	184100	3693940	2945	2945	2945	2945	0
9	20231113	184000	3693940	2945	2945	2945	2945	0
10	20231113	183900	3693940	2945	2945	2945	2945	0
11	20231113	183800	3693940	2945	2945	2945	2945	0
12	20231113	183700	3693940	2945	2945	2945	2945	0
13	20231113	183600	3693940	2945	2945	2945	2945	0
14	20231113	183500	3693940	2945	2945	2945	2945	0
15	20231113	183400	3693940	2945	2945	2945	2945	0
16	20231113	183300	3693940	2945	2945	2945	2945	0
17	20231113	183200	3693940	2945	2945	2945	2945	0
18	20231113	183100	3693940	2945	2945	2945	2945	0
19	20231113	183000	3693940	2945	2945	2945	2945	0
20	20231113	182900	3693940	2945	2945	2945	2945	0
21	20231113	182800	3693940	2945	2945	2945	2945	0
22	20231113	182700	3693940	2945	2945	2945	2945	0
23	20231113	182600	3693940	2945	2945	2945	2945	0
24	20231113	182500	3693940	2945	2945	2945	2945	0
25	20231113	182400	3693940	2945	2945	2945	2945	0
26	20231113	182300	3693940	2945	2945	2945	2945	0
27	20231113	182200	3693940	2945	2945	2945	2945	0
28	20231113	182100	3693940	2945	2945	2945	2945	0
29	20231113	182000	3693940	2945	2945	2945	2945	0
30	20231113	181900	3693940	2945	2945	2945	2945	0
31	20231113	181800	3693940	2945	2945	2945	2945	0
32	20231113	181700	3693940	2945	2945	2945	2945	451
33	20231113	181600	3693940	2945	2945	2945	2945	0
34	20231113	181500	3693940	2945	2945	2945	2945	0
35	20231113	181400	3693940	2945	2945	2945	2945	0
36	20231113	181300	3693940	2945	2945	2945	2945	0
37	20231113	181200	3693940	2945	2945	2945	2945	0
38	20231113	181100	3693940	2945	2945	2945	2945	0
39	20231113	181000	3693940	2945	2945	2945	2945	0
40	20231113	180900	3693940	2945	2945	2945	2945	0
41	20231113	180800	3693940	2945	2945	2945	2945	0
42	20231113	180700	3693940	2945	2945	2945	2945	0
43	20231113	180600	3693940	2945	2945	2945	2945	0
44	20231113	180500	3693940	2945	2945	2945	2945	0
45	20231113	180400	3693940	2945	2945	2945	2945	0
46	20231113	180300	3693940	2945	2945	2945	2945	0
47	20231113	180200	3693940	2945	2945	2945	2945	0
48	20231113	180100	3693940	2945	2945	2945	2945	0
49	20231113	180000	3693940	2945	2945	2945	2945	0
50	20231113	175900	3693940	2945	2945	2945	2945	0
51	20231113	175800	3693940	2945	2945	2945	2945	0
52	20231113	175700	3693940	2945	2945	2945	2945	0
53	20231113	175600	3693940	2945	2945	2945	2945	0
54	20231113	175500	3693940	2945	2945	2945	2945	0
55	20231113	175400	3693940	2945	2945	2945	2945	0
56	20231113	175300	3693940	2945	2945	2945	2945	0
57	20231113	175200	3693940	2945	2945	2945	2945	0
58	20231113	175100	3693940	2945	2945	2945	2945	0
59	20231113	175000	3693940	2945	2945	2945	2945	0
60	20231113	174900	3693940	2945	2945	2945	2945	0
61	20231113	174800	3693940	2945	2945	2945	2945	0
62	20231113	174700	3693940	2945	2945	2945	2945	451
63	20231113	174600	3693940	2945	2945	2945	2945	0
64	20231113	174500	3693940	2945	2945	2945	2945	0
65	20231113	174400	3693940	2945	2945	2945	2945	0
66	20231113	174300	3693940	2945	2945	2945	2945	0
67	20231113	174200	3693940	2945	2945	2945	2945	0
68	20231113	174100	3693940	2945	2945	2945	2945	0
69	20231113	174000	3693940	2945	2945	2945	2945	0
70	20231113	173900	3693940	2945	2945	2945	2945	0
71	20231113	173800	3693940	2945	2945	2945	2945	0
72	20231113	173700	3693940	2945	2945	2945	2945	0
73	20231113	173600	3693940	2945	2945	2945	2945	0
74	20231113	173500	3693940	2945	2945	2945	2945	0
75	20231113	173400	3693940	2945	2945	2945	2945	0
76	20231113	173300	3693940	2945	2945	2945	2945	0
77	20231113	173200	3693940	2945	2945	2945	2945	0
78	20231113	173100	3693940	2945	2945	2945	2945	0
79	20231113	173000	3693940	2945	2945	2945	2945	0
80	20231113	172900	3693940	2945	2945	2945	2945	0
81	20231113	172800	3693940	2945	2945	2945	2945	0
82	20231113	172700	3693940	2945	2945	2945	2945	0
83	20231113	172600	3693940	2945	2945	2945	2945	0
84	20231113	172500	3693940	2945	2945	2945	2945	0
85	20231113	172400	3693940	2945	2945	2945	2945	0
86	20231113	172300	3693940	2945	2945	2945	2945	0
87	20231113	172200	3693940	2945	2945	2945	2945	0
88	20231113	172100	3693940	2945	2945	2945	2945	0
89	20231113	172000	3693940	2945	2945	2945	2945	0
90	20231113	171900	3693940	2945	2945	2945	2945	0
91	20231113	171800	3693940	2945	2945	2945	2945	0
92	20231113	171700	3693940	2945	2945	2945	2945	451
93	20231113	171600	3693940	2945	2945	2945	2945	0
94	20231113	171500	3693940	2945	2945	2945	2945	0
95	20231113	171400	3693940	2945	2945	2945	2945	0
96	20231113	171300	3693940	2945	2945	2945	2945	0
97	20231113	171200	3693940	2945	2945	2945	2945	0
98	20231113	171100	3693940	2945	2945	2945	2945	0
99	20231113	171000	3693940	2945	2945	2945	2945	0
100	20231113	170900	3693940	2945	2945	2945	2945	0
101	20231113	170800	3693940	2945	2945	2945	2945	0
102	20231113	170700	3693940	2945	2945	2945	2945	0
103	20231113	170600	3693940	2945	2945	2945	2945	0
104	20231113	170500	3693940	2945	2945	2945	2945	0
105	20231113	170400	3693940	2945	2945	2945	2945	0
106	20231113	170300	3693940	2945	2945	2945	2945	0
107	20231113	170200	3693940	2945	2945	2945	2945	0
108	20231113	170100	3693940	2945	2945	2945	2945	0
109	20231113	170000	3693940	2945	2945	2945	2945	0
110	20231113	165900	3693940	2945	2945	2945	2945	0
111	20231113	165800	3693940	2945	2945	2945	2945	0
112	20231113	165700	3693940	2945	2945	2945	2945	0
113	20231113	165600	3693940	2945	2945	2945	2945	0
114	20231113	165500	3693940	2945	2945	2945	2945	0
115	20231113	165400	3693940	2945	2945	2945	2945	0
116	20231113	165300	3693940	2945	2945	2945	2945	0
117	20231113	165200	3693940	2945	2945	2945	2945	0
118	20231113	165100	3693940	2945	2945	2945	2945	0
119	20231113	165000	3693940	2945	2945	2945	2945	0
120	20231113	164900	3693940	2945	2945	2945	2945	0
121	20231113	164800	3693940	2945	2945	2945	2945	0
122	20231113	164700	3693940	2945	2945	2945	2945	451
123	20231113	164600	3693940	2945	2945	2945	2945	0
124	20231113	164500	3693940	2945	2945	2945	2945	0
125	20231113	164400	3693940	2945	2945	2945	2945	0
126	20231113	164300	3693940	2945	2945	2945	2945	0
127	20231113	164200	3693940	2945	2945	2945	2945	0
128	20231113	164100	3693940	2945	2945	2945	2945	0
129	20231113	164000	3693940	2945	2945	2945	2945	0
130	20231113	163900	3693940	2945	2945	2945	2945	0
131	20231113	163800	3693940	2945	2945	2945	2945	0
132	20231113	163700	3693940	2945	2945	2945	2945	0
133	20231113	163600	3693940	2945	2945	2945	2945	0
134	20231113	163500	3693940	2945	2945	2945	2945	0
135	20231113	163400	3693940	2945	2945	2945	2945	0
136	20231113	163300	3693940	2945	2945	2945	2945	0
137	20231113	163200	3693940	2945	2945	2945	2945	0
138	20231113	163100	3693940	2945	2945	2945	2945	0
139	20231113	163000	3693940	2945	2945	2945	2945	0
140	20231113	162900	3693940	2945	2945	2945	2945	0
141	20231113	162800	3693940	2945	2945	2945	2945	0
142	20231113	162700	3693940	2945	2945	2945	2945	0
143	20231113	162600	3693940	2945	2945	2945	2945	0
144	20231113	162500	3693940	2945	2945	2945	2945	0
145	20231113	162400	3693940	2945	2945	2945	2945	0
146	20231113	162300	3693940	2945	2945	2945	2945	0
147	20231113	162200	3693940	2945	2945	2945	2945	0
148	20231113	162100	3693940	2945	2945	2945	2945	0
149	20231113	162000	3693940	2945	2945	2945	2945	0
150	20231113	161900	3693940	2945	2945	2945	2945	0
151	20231113	161800	3693940	2945	2945	2945	2945	0
152	20231113	161700	3693940	2945	2945	2945	2945	451
153	20231113	161600	3693940	2945	2945	2945	2945	0
154	20231113	161500	3693940	2945	2945	2945	2945	0
155	20231113	161400	3693940	2945	2945	2945	2945	0
156	20231113	161300	3693940	2945	2945	2945	2945	0
157	20231113	161200	3693940	2945	2945	2945	2945	0
158	20231113	161100	3693940	2945	2945	2945	2945	0
159	20231113	161000	3693940	2945	2945	2945	2945	0
160	20231113	160900	3693940	2945	2945	2945	2945	0
161	20231113	160800	3693940	2945	2945	2945	2945	0
162	20231113	160700	3693940	2945	2945	2945	2945	0
163	20231113	160600	3693940	2945	2945	2945	2945	0
164	20231113	160500	3693940	2945	2945	2945	2945	0
165	20231113	160400	3693940	2945	2945	2945	2945	0
166	20231113	160300	3693940	2945	2945	2945	2945	0
167	20231113	160200	3693940	2945	2945	2945	2945	0
168	20231113	160100	3693940	2945	2945	2945	2945	0
169	20231113	160000	3693940	2945	2945	2945	2945	0
170	20231113	155900	3693940	2945	2945	2945	2945	0
171	20231113	155800	3693940	2945	2945	2945	2945	0
172	20231113	155700	3693940	2945	2945	2945	2945	0
173	20231113	155600	3693940	2945	2945	2945	2945	0
174	20231113	155500	3693940	2945	2945	2945	2945	0
175	20231113	155400	3693940	2945	2945	2945	2945	0
176	20231113	155300	3693940	2945	2945	2945	2945	0
177	20231113	155200	3693940	2945	2945	2945	2945	0
178	20231113	155100	3693940	2945	2945	2945	2945	0
179	20231113	155000	3693940	2945	2945	2945	2945	0
180	20231113	154900	3693940	2945	2945	2945	2945	0
181	20231113	154800	3693940	2945	2945	2945	2945	0
182	20231113	154700	3693940	2945	2945	2945	2945	451
183	20231113	154600	3693940	2945	2945	2945	2945	0
184	20231113	154500	3693940	2945	2945	2945	2945	0
185	20231113	154400	3693940	2945	2945	2945	2945	0
186	20231113	154300	3693940	2945	2945	2945	2945	0
187	20231113	154200	3693940	2945	2945	2945	2945	0
188	20231113	154100	3693940	2945	2945	2945	2945	0
189	20231113	154000	3693940	2945	2945	2945	2945	0
190	20231113	153900	3693940	2945	2945	2945	2945	0
191	20231113	153800	3693940	2945	2945	2945	2945	0
192	20231113	153700	3693940	2945	2945	2945	2945	0
193	20231113	153600	3693940	2945	2945	2945	2945	0
194	20231113	153500	3693940	2945	2945	2945	2945	0
195	20231113	153400	3693940	2945	2945	2945	2945	0
196	20231113	153300	3693940	2945	2945	2945	2945	0
197	20231113	153200	3693940	2945	2945	2945	2945	0
198	20231113	153100	3693940	2945	2945	2945	2945	0
199	20231113	153000	3693940	2945	2945	2945	2945	451
200	20231113	152900	2365745	2940	2940	2940	2940	0
201	20231113	152800	2365745	2940	2940	2940	2940	0
202	20231113	152700	2365745	2940	2940	2940	2940	0
203	20231113	152600	2365745	2940	2940	2940	2940	0
204	20231113	152500	2365745	2940	2940	2940	2940	0
205	20231113	152400	2365745	2940	2940	2940	2940	0
206	20231113	152300	2365745	2940	2940	2940	2940	0
207	20231113	152200	2365745	2940	2940	2940	2940	0
208	20231113	152100	2365745	2940	2940	2940	2940	0
209	20231113	152000	2365745	2940	2940	2940	2940	0
210	20231113	151900	2365745	2940	2940	2940	2940	0
211	20231113	151800	2365745	2940	2940	2940	2940	0
212	20231113	151700	2365745	2940	2940	2940	2940	0
213	20231113	151600	2365745	2940	2940	2940	2940	0
214	20231113	151500	2365745	2940	2940	2940	2940	0
215	20231113	151400	2365745	2940	2940	2940	2940	0
216	20231113	151300	2365745	2940	2940	2940	2940	0
217	20231113	151200	2365745	2940	2940	2940	2940	0
218	20231113	151100	2365745	2940	2940	2940	2940	0
219	20231113	151000	2365745	2940	2940	2940	2940	0
220	20231113	150900	2365745	2940	2940	2940	2940	0
221	20231113	150800	2365745	2940	2940	2940	2940	0
222	20231113	150700	2365745	2940	2940	2940	2940	0
223	20231113	150600	2365745	2940	2940	2940	2940	0
224	20231113	150500	2365745	2940	2940	2940	2940	0
225	20231113	150400	2365745	2940	2940	2940	2940	0
226	20231113	150300	2365745	2940	2940	2940	2940	0
227	20231113	150200	2365745	2940	2940	2940	2940	0
228	20231113	150100	2365745	2940	2940	2940	2940	0
229	20231113	150000	2365745	2940	2940	2940	2940	0
230	20231113	145900	2365745	2940	2940	2940	2940	0
231	20231113	145800	2365745	2940	2940	2940	2940	0
232	20231113	145700	2365745	2940	2940	2940	2940	0
233	20231113	145600	2365745	2940	2940	2940	2940	1
234	20231113	145500	2362805	2930	2930	2930	2930	0
235	20231113	145400	2362805	2930	2930	2930	2930	0
236	20231113	145300	2362805	2930	2930	2930	2930	0
237	20231113	145200	2362805	2930	2930	2930	2930	0
238	20231113	145100	2362805	2930	2930	2930	2930	0
239	20231113	145000	2362805	2930	2930	2930	2930	0
240	20231113	144900	2362805	2930	2930	2930	2930	0
241	20231113	144800	2362805	2930	2930	2930	2930	0
242	20231113	144700	2362805	2930	2930	2930	2930	0
243	20231113	144600	2362805	2930	2930	2930	2930	0
244	20231113	144500	2362805	2930	2930	2930	2930	0
245	20231113	144400	2362805	2930	2930	2930	2930	0
246	20231113	144300	2362805	2930	2930	2930	2930	0
247	20231113	144200	2362805	2930	2930	2930	2930	0
248	20231113	144100	2362805	2930	2930	2930	2930	0
249	20231113	144000	2362805	2930	2930	2930	2930	0
250	20231113	143900	2362805	2930	2930	2930	2930	0
251	20231113	143800	2362805	2930	2930	2930	2930	0
252	20231113	143700	2362805	2930	2930	2930	2930	0
253	20231113	143600	2362805	2930	2930	2930	2930	0
254	20231113	143500	2362805	2930	2930	2930	2930	0
255	20231113	143400	2362805	2930	2930	2930	2930	0
256	20231113	143300	2362805	2930	2930	2930	2930	0
257	20231113	143200	2362805	2930	2930	2930	2930	0
258	20231113	143100	2362805	2930	2930	2930	2930	0
259	20231113	143000	2362805	2930	2930	2930	2930	0
260	20231113	142900	2362805	2930	2930	2930	2930	0
261	20231113	142800	2362805	2930	2930	2930	2930	0
262	20231113	142700	2362805	2930	2930	2930	2930	0
263	20231113	142600	2362805	2930	2930	2930	2930	0
264	20231113	142500	2362805	2930	2930	2930	2930	0
265	20231113	142400	2362805	2930	2930	2930	2930	0
266	20231113	142300	2362805	2930	2930	2930	2930	0
267	20231113	142200	2362805	2930	2930	2930	2930	0
268	20231113	142100	2362805	2930	2930	2930	2930	0
269	20231113	142000	2362805	2930	2930	2930	2930	0
270	20231113	141900	2362805	2930	2930	2930	2930	0
271	20231113	141800	2362805	2930	2930	2930	2930	0
272	20231113	141700	2362805	2930	2930	2930	2930	0
273	20231113	141600	2362805	2930	2930	2930	2930	0
274	20231113	141500	2362805	2930	2930	2930	2930	0
275	20231113	141400	2362805	2930	2930	2930	2930	101
276	20231113	141300	2066875	2930	2930	2930	2930	0
277	20231113	141200	2066875	2930	2930	2930	2930	0
278	20231113	141100	2066875	2930	2930	2930	2930	100
279	20231113	141000	1773875	2930	2930	2930	2930	0
280	20231113	140900	1773875	2930	2930	2930	2930	0
281	20231113	140800	1773875	2930	2930	2930	2930	0
282	20231113	140700	1773875	2930	2930	2930	2930	0
283	20231113	140600	1773875	2930	2930	2930	2930	0
284	20231113	140500	1773875	2930	2930	2930	2930	0
285	20231113	140400	1773875	2930	2930	2930	2930	1
286	20231113	140300	1770945	2930	2930	2930	2930	0
287	20231113	140200	1770945	2930	2930	2930	2930	0
288	20231113	140100	1770945	2930	2930	2930	2930	23
289	20231113	140000	1703555	2930	2930	2930	2930	0
290	20231113	135900	1703555	2930	2930	2930	2930	44
291	20231113	135800	1574635	2945	2945	2945	2945	0
292	20231113	135700	1574635	2945	2945	2945	2945	0
293	20231113	135600	1574635	2945	2945	2945	2945	0
294	20231113	135500	1574635	2945	2945	2945	2945	0
295	20231113	135400	1574635	2945	2945	2945	2945	0
296	20231113	135300	1574635	2945	2945	2945	2945	0
297	20231113	135200	1574635	2945	2945	2945	2945	0
298	20231113	135100	1574635	2945	2945	2945	2945	0
299	20231113	135000	1574635	2945	2945	2945	2945	0
300	20231113	134900	1574635	2945	2945	2945	2945	0
301	20231113	134800	1574635	2945	2945	2945	2945	0
302	20231113	134700	1574635	2945	2945	2945	2945	0
303	20231113	134600	1574635	2945	2945	2945	2945	0
304	20231113	134500	1574635	2945	2945	2945	2945	0
305	20231113	134400	1574635	2945	2945	2945	2945	0
306	20231113	134300	1574635	2945	2945	2945	2945	0
307	20231113	134200	1574635	2945	2945	2945	2945	0
308	20231113	134100	1574635	2945	2945	2945	2945	0
309	20231113	134000	1574635	2945	2945	2945	2945	0
310	20231113	133900	1574635	2945	2945	2945	2945	0
311	20231113	133800	1574635	2945	2945	2945	2945	0
312	20231113	133700	1574635	2945	2945	2945	2945	0
313	20231113	133600	1574635	2945	2945	2945	2945	0
314	20231113	133500	1574635	2945	2945	2945	2945	0
315	20231113	133400	1574635	2945	2945	2945	2945	0
316	20231113	133300	1574635	2945	2945	2945	2945	0
317	20231113	133200	1574635	2945	2945	2945	2945	0
318	20231113	133100	1574635	2945	2945	2945	2945	0
319	20231113	133000	1574635	2945	2945	2945	2945	0
320	20231113	132900	1574635	2945	2945	2945	2945	0
321	20231113	132800	1574635	2945	2945	2945	2945	0
322	20231113	132700	1574635	2945	2945	2945	2945	1
323	20231113	132600	1571690	2950	2950	2950	2950	0
324	20231113	132500	1571690	2950	2950	2950	2950	0
325	20231113	132400	1571690	2950	2950	2950	2950	0
326	20231113	132300	1571690	2950	2950	2950	2950	0
327	20231113	132200	1571690	2950	2950	2950	2950	0
328	20231113	132100	1571690	2950	2950	2950	2950	0
329	20231113	132000	1571690	2950	2950	2950	2950	0
330	20231113	131900	1571690	2950	2950	2950	2950	0
331	20231113	131800	1571690	2950	2950	2950	2950	0
332	20231113	131700	1571690	2950	2950	2950	2950	0
333	20231113	131600	1571690	2950	2950	2950	2950	0
334	20231113	131500	1571690	2950	2950	2950	2950	0
335	20231113	131400	1571690	2950	2950	2950	2950	0
336	20231113	131300	1571690	2950	2950	2950	2950	0
337	20231113	131200	1571690	2950	2950	2950	2950	0
338	20231113	131100	1571690	2950	2950	2950	2950	0
339	20231113	131000	1571690	2950	2950	2950	2950	0
340	20231113	130900	1571690	2950	2950	2950	2950	0
341	20231113	130800	1571690	2950	2950	2950	2950	0
342	20231113	130700	1571690	2950	2950	2950	2950	0
343	20231113	130600	1571690	2950	2950	2950	2950	0
344	20231113	130500	1571690	2950	2950	2950	2950	0
345	20231113	130400	1571690	2950	2950	2950	2950	0
346	20231113	130300	1571690	2950	2950	2950	2950	0
347	20231113	130200	1571690	2950	2950	2950	2950	0
348	20231113	130100	1571690	2950	2950	2950	2950	0
349	20231113	130000	1571690	2950	2950	2950	2950	0
350	20231113	125900	1571690	2950	2950	2950	2950	0
351	20231113	125800	1571690	2950	2950	2950	2950	0
352	20231113	125700	1571690	2950	2950	2950	2950	0
353	20231113	125600	1571690	2950	2950	2950	2950	0
354	20231113	125500	1571690	2950	2950	2950	2950	0
355	20231113	125400	1571690	2950	2950	2950	2950	0
356	20231113	125300	1571690	2950	2950	2950	2950	0
357	20231113	125200	1571690	2950	2950	2950	2950	0
358	20231113	125100	1571690	2950	2950	2950	2950	0
359	20231113	125000	1571690	2950	2950	2950	2950	0
360	20231113	124900	1571690	2950	2950	2950	2950	0
361	20231113	124800	1571690	2950	2950	2950	2950	0
362	20231113	124700	1571690	2950	2950	2950	2950	0
363	20231113	124600	1571690	2950	2950	2950	2950	0
364	20231113	124500	1571690	2950	2950	2950	2950	0
365	20231113	124400	1571690	2950	2950	2950	2950	0
366	20231113	124300	1571690	2950	2950	2950	2950	0
367	20231113	124200	1571690	2950	2950	2950	2950	0
368	20231113	124100	1571690	2950	2950	2950	2950	0
369	20231113	124000	1571690	2950	2950	2950	2950	0
370	20231113	123900	1571690	2950	2950	2950	2950	0
371	20231113	123800	1571690	2950	2950	2950	2950	0
372	20231113	123700	1571690	2950	2950	2950	2950	0
373	20231113	123600	1571690	2950	2950	2950	2950	0
374	20231113	123500	1571690	2950	2950	2950	2950	0
375	20231113	123400	1571690	2950	2950	2950	2950	0
376	20231113	123300	1571690	2950	2950	2950	2950	0
377	20231113	123200	1571690	2950	2950	2950	2950	0
378	20231113	123100	1571690	2950	2940	2950	2940	19
379	20231113	123000	1515730	2945	2945	2945	2945	0
380	20231113	122900	1515730	2945	2945	2945	2945	0
381	20231113	122800	1515730	2945	2945	2945	2945	0
382	20231113	122700	1515730	2945	2945	2945	2945	16
383	20231113	122600	1468610	2945	2945	2945	2945	0
384	20231113	122500	1468610	2945	2945	2945	2945	0
385	20231113	122400	1468610	2945	2945	2945	2945	0
386	20231113	122300	1468610	2945	2945	2945	2945	0
387	20231113	122200	1468610	2945	2945	2945	2945	0
388	20231113	122100	1468610	2945	2945	2945	2945	0
389	20231113	122000	1468610	2945	2945	2945	2945	0
390	20231113	121900	1468610	2945	2945	2945	2945	0
391	20231113	121800	1468610	2945	2945	2945	2945	0
392	20231113	121700	1468610	2945	2945	2945	2945	0
393	20231113	121600	1468610	2945	2945	2945	2945	0
394	20231113	121500	1468610	2945	2945	2945	2945	0
395	20231113	121400	1468610	2945	2945	2945	2945	0
396	20231113	121300	1468610	2945	2945	2945	2945	0
397	20231113	121200	1468610	2945	2945	2945	2945	0
398	20231113	121100	1468610	2945	2945	2945	2945	0
399	20231113	121000	1468610	2945	2945	2945	2945	0
400	20231113	120900	1468610	2945	2945	2945	2945	0
401	20231113	120800	1468610	2945	2945	2945	2945	0
402	20231113	120700	1468610	2945	2945	2945	2945	0
403	20231113	120600	1468610	2945	2945	2945	2945	0
404	20231113	120500	1468610	2945	2945	2945	2945	0
405	20231113	120400	1468610	2945	2945	2945	2945	0
406	20231113	120300	1468610	2945	2945	2945	2945	0
407	20231113	120200	1468610	2945	2945	2945	2945	0
408	20231113	120100	1468610	2945	2945	2945	2945	0
409	20231113	120000	1468610	2945	2945	2945	2945	0
410	20231113	115900	1468610	2945	2945	2945	2945	0
411	20231113	115800	1468610	2945	2945	2945	2945	0
412	20231113	115700	1468610	2945	2945	2945	2945	0
413	20231113	115600	1468610	2945	2945	2945	2945	1
414	20231113	115500	1465665	2945	2945	2945	2945	0
415	20231113	115400	1465665	2945	2945	2945	2945	0
416	20231113	115300	1465665	2945	2945	2945	2945	0
417	20231113	115200	1465665	2945	2945	2945	2945	0
418	20231113	115100	1465665	2945	2945	2945	2945	0
419	20231113	115000	1465665	2945	2945	2945	2945	0
420	20231113	114900	1465665	2945	2945	2945	2945	0
421	20231113	114800	1465665	2945	2945	2945	2945	0
422	20231113	114700	1465665	2945	2945	2945	2945	0
423	20231113	114600	1465665	2945	2945	2945	2945	0
424	20231113	114500	1465665	2945	2945	2945	2945	0
425	20231113	114400	1465665	2945	2945	2945	2945	0
426	20231113	114300	1465665	2945	2945	2945	2945	0
427	20231113	114200	1465665	2945	2945	2945	2945	0
428	20231113	114100	1465665	2945	2935	2945	2935	3
429	20231113	114000	1456850	2935	2935	2935	2935	0
430	20231113	113900	1456850	2935	2935	2935	2935	0
431	20231113	113800	1456850	2935	2935	2935	2935	0
432	20231113	113700	1456850	2935	2935	2935	2935	0
433	20231113	113600	1456850	2935	2935	2935	2935	0
434	20231113	113500	1456850	2935	2935	2935	2935	0
435	20231113	113400	1456850	2935	2935	2935	2935	0
436	20231113	113300	1456850	2935	2935	2935	2935	0
437	20231113	113200	1456850	2935	2935	2935	2935	0
438	20231113	113100	1456850	2935	2935	2935	2935	0
439	20231113	113000	1456850	2935	2935	2935	2935	0
440	20231113	112900	1456850	2935	2935	2935	2935	0
441	20231113	112800	1456850	2935	2935	2935	2935	0
442	20231113	112700	1456850	2935	2935	2935	2935	0
443	20231113	112600	1456850	2935	2935	2935	2935	0
444	20231113	112500	1456850	2935	2935	2935	2935	0
445	20231113	112400	1456850	2935	2935	2935	2935	0
446	20231113	112300	1456850	2935	2935	2935	2935	0
447	20231113	112200	1456850	2935	2935	2935	2935	0
448	20231113	112100	1456850	2935	2935	2935	2935	0
449	20231113	112000	1456850	2935	2935	2935	2935	1
450	20231113	111900	1453915	2925	2925	2925	2925	0
451	20231113	111800	1453915	2925	2925	2925	2925	0
452	20231113	111700	1453915	2925	2925	2925	2925	0
453	20231113	111600	1453915	2925	2925	2925	2925	0
454	20231113	111500	1453915	2925	2925	2925	2925	0
455	20231113	111400	1453915	2925	2925	2925	2925	0
456	20231113	111300	1453915	2925	2925	2925	2925	0
457	20231113	111200	1453915	2925	2925	2925	2925	0
458	20231113	111100	1453915	2925	2925	2925	2925	0
459	20231113	111000	1453915	2925	2925	2925	2925	0
460	20231113	110900	1453915	2925	2925	2925	2925	0
461	20231113	110800	1453915	2925	2925	2925	2925	2
462	20231113	110700	1448065	2945	2945	2945	2945	0
463	20231113	110600	1448065	2945	2945	2945	2945	0
464	20231113	110500	1448065	2945	2945	2945	2945	0
465	20231113	110400	1448065	2945	2945	2945	2945	0
466	20231113	110300	1448065	2945	2945	2945	2945	0
467	20231113	110200	1448065	2945	2945	2945	2945	0
468	20231113	110100	1448065	2945	2945	2945	2945	0
469	20231113	110000	1448065	2945	2945	2945	2945	0
470	20231113	105900	1448065	2945	2945	2945	2945	0
471	20231113	105800	1448065	2945	2945	2945	2945	0
472	20231113	105700	1448065	2945	2945	2945	2945	0
473	20231113	105600	1448065	2945	2945	2945	2945	0
474	20231113	105500	1448065	2945	2945	2945	2945	0
475	20231113	105400	1448065	2945	2945	2945	2945	0
476	20231113	105300	1448065	2945	2945	2945	2945	0
477	20231113	105200	1448065	2945	2945	2945	2945	0
478	20231113	105100	1448065	2945	2945	2945	2945	0
479	20231113	105000	1448065	2945	2945	2945	2945	0
480	20231113	104900	1448065	2945	2945	2945	2945	0
481	20231113	104800	1448065	2945	2945	2945	2945	0
482	20231113	104700	1448065	2945	2945	2945	2945	0
483	20231113	104600	1448065	2945	2945	2945	2945	0
484	20231113	104500	1448065	2945	2945	2945	2945	0
485	20231113	104400	1448065	2945	2940	2945	2940	50
486	20231113	104300	1300840	2945	2945	2945	2945	0
487	20231113	104200	1300840	2945	2945	2945	2945	0
488	20231113	104100	1300840	2945	2945	2945	2945	0
489	20231113	104000	1300840	2945	2945	2945	2945	0
490	20231113	103900	1300840	2945	2945	2945	2945	0
491	20231113	103800	1300840	2945	2945	2945	2945	0
492	20231113	103700	1300840	2945	2945	2945	2945	0
493	20231113	103600	1300840	2945	2945	2945	2945	0
494	20231113	103500	1300840	2945	2945	2945	2945	0
495	20231113	103400	1300840	2945	2945	2945	2945	0
496	20231113	103300	1300840	2945	2945	2945	2945	0
497	20231113	103200	1300840	2945	2945	2945	2945	0
498	20231113	103100	1300840	2945	2945	2945	2945	0
499	20231113	103000	1300840	2945	2945	2945	2945	0
500	20231113	102900	1300840	2945	2945	2945	2945	0
501	20231113	102800	1300840	2945	2945	2945	2945	0
502	20231113	102700	1300840	2945	2945	2945	2945	0
503	20231113	102600	1300840	2945	2945	2945	2945	0
504	20231113	102500	1300840	2945	2945	2945	2945	0
505	20231113	102400	1300840	2945	2945	2945	2945	0
506	20231113	102300	1300840	2945	2945	2945	2945	0
507	20231113	102200	1300840	2945	2945	2945	2945	0
508	20231113	102100	1300840	2945	2945	2945	2945	0
509	20231113	102000	1300840	2945	2945	2945	2945	0
510	20231113	101900	1300840	2945	2945	2945	2945	0
511	20231113	101800	1300840	2945	2945	2945	2945	0
512	20231113	101700	1300840	2945	2945	2945	2945	0
513	20231113	101600	1300840	2945	2945	2945	2945	0
514	20231113	101500	1300840	2945	2945	2945	2945	0
515	20231113	101400	1300840	2945	2945	2945	2945	0
516	20231113	101300	1300840	2945	2945	2945	2945	0
517	20231113	101200	1300840	2945	2945	2945	2945	0
518	20231113	101100	1300840	2945	2945	2945	2945	0
519	20231113	101000	1300840	2945	2945	2945	2945	0
520	20231113	100900	1300840	2945	2945	2945	2945	0
521	20231113	100800	1300840	2945	2945	2945	2945	0
522	20231113	100700	1300840	2945	2945	2945	2945	0
523	20231113	100600	1300840	2945	2945	2945	2945	0
524	20231113	100500	1300840	2945	2945	2945	2945	0
525	20231113	100400	1300840	2945	2945	2945	2945	0
526	20231113	100300	1300840	2945	2945	2945	2945	0
527	20231113	100200	1300840	2945	2945	2945	2945	0
528	20231113	100100	1300840	2945	2945	2945	2945	0
529	20231113	100000	1300840	2945	2945	2945	2945	0
530	20231113	095900	1300840	2945	2945	2945	2945	0
531	20231113	095800	1300840	2945	2945	2945	2945	0
532	20231113	095700	1300840	2945	2945	2945	2945	0
533	20231113	095600	1300840	2945	2945	2945	2945	0
534	20231113	095500	1300840	2945	2945	2945	2945	0
535	20231113	095400	1300840	2945	2945	2945	2945	0
536	20231113	095300	1300840	2945	2945	2945	2945	0
537	20231113	095200	1300840	2945	2945	2945	2945	0
538	20231113	095100	1300840	2945	2945	2945	2945	0
539	20231113	095000	1300840	2945	2945	2945	2945	0
540	20231113	094900	1300840	2945	2945	2945	2945	0
541	20231113	094800	1300840	2945	2945	2945	2945	0
542	20231113	094700	1300840	2945	2945	2945	2945	0
543	20231113	094600	1300840	2945	2945	2945	2945	0
544	20231113	094500	1300840	2945	2945	2945	2945	0
545	20231113	094400	1300840	2945	2945	2945	2945	0
546	20231113	094300	1300840	2945	2945	2945	2945	1
547	20231113	094200	1297895	2945	2945	2945	2945	0
548	20231113	094100	1297895	2945	2945	2945	2945	0
549	20231113	094000	1297895	2945	2945	2945	2945	0
550	20231113	093900	1297895	2945	2930	2945	2930	7
551	20231113	093800	1277370	2930	2930	2930	2930	0
552	20231113	093700	1277370	2930	2930	2930	2930	0
553	20231113	093600	1277370	2930	2930	2930	2930	3
554	20231113	093500	1268580	2930	2930	2930	2930	0
555	20231113	093400	1268580	2930	2930	2930	2930	0
556	20231113	093300	1268580	2930	2930	2930	2930	0
557	20231113	093200	1268580	2930	2930	2930	2930	0
558	20231113	093100	1268580	2930	2930	2930	2930	0
559	20231113	093000	1268580	2930	2930	2930	2930	0
560	20231113	092900	1268580	2930	2930	2930	2930	0
561	20231113	092800	1268580	2930	2930	2930	2930	0
562	20231113	092700	1268580	2930	2930	2930	2930	0
563	20231113	092600	1268580	2930	2930	2930	2930	0
564	20231113	092500	1268580	2930	2930	2930	2930	0
565	20231113	092400	1268580	2930	2930	2930	2930	0
566	20231113	092300	1268580	2930	2930	2930	2930	0
567	20231113	092200	1268580	2930	2930	2930	2930	0
568	20231113	092100	1268580	2930	2930	2930	2930	0
569	20231113	092000	1268580	2930	2930	2930	2930	0
570	20231113	091900	1268580	2930	2930	2930	2930	1
571	20231113	091800	1265650	2900	2910	2910	2900	133
572	20231113	091700	879360	2915	2915	2915	2915	0
573	20231113	091600	879360	2915	2915	2915	2915	0
574	20231113	091500	879360	2915	2935	2935	2905	165
575	20231113	091400	397005	2985	2985	2985	2985	0
576	20231113	091300	397005	2985	2985	2985	2985	0
577	20231113	091200	397005	2985	2985	2985	2985	0
578	20231113	091100	397005	2985	2985	2985	2985	0
579	20231113	091000	397005	2985	2985	2985	2985	0
580	20231113	090900	397005	2985	2985	2985	2985	0
581	20231113	090800	397005	2985	2985	2985	2985	0
582	20231113	090700	397005	2985	2985	2985	2985	0
583	20231113	090600	397005	2985	2985	2985	2985	0
584	20231113	090500	397005	2985	2985	2985	2985	0
585	20231113	090400	397005	2985	2985	2985	2985	0
586	20231113	090300	397005	2985	2985	2985	2985	0
587	20231113	090200	397005	2985	2985	2985	2985	0
588	20231113	090100	397005	2985	2985	2985	2985	0
589	20231113	090000	397005	2985	2985	2985	2985	133