KissMeData/006570/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184500	15465465	2990	2990	2990	2990	4
3	20231122	184400	15465465	2990	2990	2990	2990	0
4	20231122	184300	15465465	2990	2990	2990	2990	0
5	20231122	184200	15465465	2990	2990	2990	2990	0
6	20231122	184100	15465465	2990	2990	2990	2990	0
7	20231122	184000	15465465	2990	2990	2990	2990	0
8	20231122	183900	15465465	2990	2990	2990	2990	0
9	20231122	183800	15465465	2990	2990	2990	2990	0
10	20231122	183700	15465465	2990	2990	2990	2990	0
11	20231122	183600	15465465	2990	2990	2990	2990	0
12	20231122	183500	15465465	2990	2990	2990	2990	0
13	20231122	183400	15465465	2990	2990	2990	2990	0
14	20231122	183300	15465465	2990	2990	2990	2990	0
15	20231122	183200	15465465	2990	2990	2990	2990	0
16	20231122	183100	15465465	2990	2990	2990	2990	0
17	20231122	183000	15465465	2990	2990	2990	2990	0
18	20231122	182900	15465465	2990	2990	2990	2990	0
19	20231122	182800	15465465	2990	2990	2990	2990	0
20	20231122	182700	15465465	2990	2990	2990	2990	0
21	20231122	182600	15465465	2990	2990	2990	2990	0
22	20231122	182500	15465465	2990	2990	2990	2990	0
23	20231122	182400	15465465	2990	2990	2990	2990	0
24	20231122	182300	15465465	2990	2990	2990	2990	0
25	20231122	182200	15465465	2990	2990	2990	2990	0
26	20231122	182100	15465465	2990	2990	2990	2990	0
27	20231122	182000	15465465	2990	2990	2990	2990	0
28	20231122	181900	15465465	2990	2990	2990	2990	0
29	20231122	181800	15465465	2990	2990	2990	2990	0
30	20231122	181700	15465465	2990	2990	2990	2990	0
31	20231122	181600	15465465	2990	2990	2990	2990	0
32	20231122	181500	15465465	2990	2990	2990	2990	4
33	20231122	181400	15465465	2990	2990	2990	2990	0
34	20231122	181300	15465465	2990	2990	2990	2990	0
35	20231122	181200	15465465	2990	2990	2990	2990	0
36	20231122	181100	15465465	2990	2990	2990	2990	0
37	20231122	181000	15465465	2990	2990	2990	2990	0
38	20231122	180900	15465465	2990	2990	2990	2990	0
39	20231122	180800	15465465	2990	2990	2990	2990	0
40	20231122	180700	15465465	2990	2990	2990	2990	0
41	20231122	180600	15465465	2990	2990	2990	2990	0
42	20231122	180500	15465465	2990	2990	2990	2990	0
43	20231122	180400	15465465	2990	2990	2990	2990	0
44	20231122	180300	15465465	2990	2990	2990	2990	0
45	20231122	180200	15465465	2990	2990	2990	2990	0
46	20231122	180100	15465465	2990	2990	2990	2990	0
47	20231122	180000	15465465	2990	2990	2990	2990	0
48	20231122	175900	15465465	2990	2990	2990	2990	0
49	20231122	175800	15465465	2990	2990	2990	2990	0
50	20231122	175700	15465465	2990	2990	2990	2990	0
51	20231122	175600	15465465	2990	2990	2990	2990	0
52	20231122	175500	15465465	2990	2990	2990	2990	0
53	20231122	175400	15465465	2990	2990	2990	2990	0
54	20231122	175300	15465465	2990	2990	2990	2990	0
55	20231122	175200	15465465	2990	2990	2990	2990	0
56	20231122	175100	15465465	2990	2990	2990	2990	0
57	20231122	175000	15465465	2990	2990	2990	2990	0
58	20231122	174900	15465465	2990	2990	2990	2990	0
59	20231122	174800	15465465	2990	2990	2990	2990	0
60	20231122	174700	15465465	2990	2990	2990	2990	0
61	20231122	174600	15465465	2990	2990	2990	2990	0
62	20231122	174500	15465465	2990	2990	2990	2990	4
63	20231122	174400	15465465	2990	2990	2990	2990	0
64	20231122	174300	15465465	2990	2990	2990	2990	0
65	20231122	174200	15465465	2990	2990	2990	2990	0
66	20231122	174100	15465465	2990	2990	2990	2990	0
67	20231122	174000	15465465	2990	2990	2990	2990	0
68	20231122	173900	15465465	2990	2990	2990	2990	0
69	20231122	173800	15465465	2990	2990	2990	2990	0
70	20231122	173700	15465465	2990	2990	2990	2990	0
71	20231122	173600	15465465	2990	2990	2990	2990	0
72	20231122	173500	15465465	2990	2990	2990	2990	0
73	20231122	173400	15465465	2990	2990	2990	2990	0
74	20231122	173300	15465465	2990	2990	2990	2990	0
75	20231122	173200	15465465	2990	2990	2990	2990	0
76	20231122	173100	15465465	2990	2990	2990	2990	0
77	20231122	173000	15465465	2990	2990	2990	2990	0
78	20231122	172900	15465465	2990	2990	2990	2990	0
79	20231122	172800	15465465	2990	2990	2990	2990	0
80	20231122	172700	15465465	2990	2990	2990	2990	0
81	20231122	172600	15465465	2990	2990	2990	2990	0
82	20231122	172500	15465465	2990	2990	2990	2990	0
83	20231122	172400	15465465	2990	2990	2990	2990	0
84	20231122	172300	15465465	2990	2990	2990	2990	0
85	20231122	172200	15465465	2990	2990	2990	2990	0
86	20231122	172100	15465465	2990	2990	2990	2990	0
87	20231122	172000	15465465	2990	2990	2990	2990	0
88	20231122	171900	15465465	2990	2990	2990	2990	0
89	20231122	171800	15465465	2990	2990	2990	2990	0
90	20231122	171700	15465465	2990	2990	2990	2990	0
91	20231122	171600	15465465	2990	2990	2990	2990	0
92	20231122	171500	15465465	2990	2990	2990	2990	4
93	20231122	171400	15465465	2990	2990	2990	2990	0
94	20231122	171300	15465465	2990	2990	2990	2990	0
95	20231122	171200	15465465	2990	2990	2990	2990	0
96	20231122	171100	15465465	2990	2990	2990	2990	0
97	20231122	171000	15465465	2990	2990	2990	2990	0
98	20231122	170900	15465465	2990	2990	2990	2990	0
99	20231122	170800	15465465	2990	2990	2990	2990	0
100	20231122	170700	15465465	2990	2990	2990	2990	0
101	20231122	170600	15465465	2990	2990	2990	2990	0
102	20231122	170500	15465465	2990	2990	2990	2990	0
103	20231122	170400	15465465	2990	2990	2990	2990	0
104	20231122	170300	15465465	2990	2990	2990	2990	0
105	20231122	170200	15465465	2990	2990	2990	2990	0
106	20231122	170100	15465465	2990	2990	2990	2990	0
107	20231122	170000	15465465	2990	2990	2990	2990	0
108	20231122	165900	15465465	2990	2990	2990	2990	0
109	20231122	165800	15465465	2990	2990	2990	2990	0
110	20231122	165700	15465465	2990	2990	2990	2990	0
111	20231122	165600	15465465	2990	2990	2990	2990	0
112	20231122	165500	15465465	2990	2990	2990	2990	0
113	20231122	165400	15465465	2990	2990	2990	2990	0
114	20231122	165300	15465465	2990	2990	2990	2990	0
115	20231122	165200	15465465	2990	2990	2990	2990	0
116	20231122	165100	15465465	2990	2990	2990	2990	0
117	20231122	165000	15465465	2990	2990	2990	2990	0
118	20231122	164900	15465465	2990	2990	2990	2990	0
119	20231122	164800	15465465	2990	2990	2990	2990	0
120	20231122	164700	15465465	2990	2990	2990	2990	0
121	20231122	164600	15465465	2990	2990	2990	2990	0
122	20231122	164500	15465465	2990	2990	2990	2990	4
123	20231122	164400	15465465	2990	2990	2990	2990	0
124	20231122	164300	15465465	2990	2990	2990	2990	0
125	20231122	164200	15465465	2990	2990	2990	2990	0
126	20231122	164100	15465465	2990	2990	2990	2990	0
127	20231122	164000	15465465	2990	2990	2990	2990	0
128	20231122	163900	15465465	2990	2990	2990	2990	0
129	20231122	163800	15465465	2990	2990	2990	2990	0
130	20231122	163700	15465465	2990	2990	2990	2990	0
131	20231122	163600	15465465	2990	2990	2990	2990	0
132	20231122	163500	15465465	2990	2990	2990	2990	0
133	20231122	163400	15465465	2990	2990	2990	2990	0
134	20231122	163300	15465465	2990	2990	2990	2990	0
135	20231122	163200	15465465	2990	2990	2990	2990	0
136	20231122	163100	15465465	2990	2990	2990	2990	0
137	20231122	163000	15465465	2990	2990	2990	2990	0
138	20231122	162900	15465465	2990	2990	2990	2990	0
139	20231122	162800	15465465	2990	2990	2990	2990	0
140	20231122	162700	15465465	2990	2990	2990	2990	0
141	20231122	162600	15465465	2990	2990	2990	2990	0
142	20231122	162500	15465465	2990	2990	2990	2990	0
143	20231122	162400	15465465	2990	2990	2990	2990	0
144	20231122	162300	15465465	2990	2990	2990	2990	0
145	20231122	162200	15465465	2990	2990	2990	2990	0
146	20231122	162100	15465465	2990	2990	2990	2990	0
147	20231122	162000	15465465	2990	2990	2990	2990	0
148	20231122	161900	15465465	2990	2990	2990	2990	0
149	20231122	161800	15465465	2990	2990	2990	2990	0
150	20231122	161700	15465465	2990	2990	2990	2990	0
151	20231122	161600	15465465	2990	2990	2990	2990	0
152	20231122	161500	15465465	2990	2990	2990	2990	4
153	20231122	161400	15465465	2990	2990	2990	2990	0
154	20231122	161300	15465465	2990	2990	2990	2990	0
155	20231122	161200	15465465	2990	2990	2990	2990	0
156	20231122	161100	15465465	2990	2990	2990	2990	0
157	20231122	161000	15465465	2990	2990	2990	2990	0
158	20231122	160900	15465465	2990	2990	2990	2990	0
159	20231122	160800	15465465	2990	2990	2990	2990	0
160	20231122	160700	15465465	2990	2990	2990	2990	0
161	20231122	160600	15465465	2990	2990	2990	2990	0
162	20231122	160500	15465465	2990	2990	2990	2990	0
163	20231122	160400	15465465	2990	2990	2990	2990	0
164	20231122	160300	15465465	2990	2990	2990	2990	0
165	20231122	160200	15465465	2990	2990	2990	2990	0
166	20231122	160100	15465465	2990	2990	2990	2990	0
167	20231122	160000	15465465	2990	2990	2990	2990	0
168	20231122	155900	15465465	2990	2990	2990	2990	0
169	20231122	155800	15465465	2990	2990	2990	2990	0
170	20231122	155700	15465465	2990	2990	2990	2990	0
171	20231122	155600	15465465	2990	2990	2990	2990	0
172	20231122	155500	15465465	2990	2990	2990	2990	0
173	20231122	155400	15465465	2990	2990	2990	2990	0
174	20231122	155300	15465465	2990	2990	2990	2990	0
175	20231122	155200	15465465	2990	2990	2990	2990	0
176	20231122	155100	15465465	2990	2990	2990	2990	0
177	20231122	155000	15465465	2990	2990	2990	2990	0
178	20231122	154900	15465465	2990	2990	2990	2990	0
179	20231122	154800	15465465	2990	2990	2990	2990	0
180	20231122	154700	15465465	2990	2990	2990	2990	0
181	20231122	154600	15465465	2990	2990	2990	2990	0
182	20231122	154500	15465465	2990	2990	2990	2990	4
183	20231122	154400	15465465	2990	2990	2990	2990	0
184	20231122	154300	15465465	2990	2990	2990	2990	0
185	20231122	154200	15465465	2990	2990	2990	2990	0
186	20231122	154100	15465465	2990	2990	2990	2990	0
187	20231122	154000	15465465	2990	2990	2990	2990	0
188	20231122	153900	15465465	2990	2990	2990	2990	0
189	20231122	153800	15465465	2990	2990	2990	2990	0
190	20231122	153700	15465465	2990	2990	2990	2990	0
191	20231122	153600	15465465	2990	2990	2990	2990	0
192	20231122	153500	15465465	2990	2990	2990	2990	0
193	20231122	153400	15465465	2990	2990	2990	2990	0
194	20231122	153300	15465465	2990	2990	2990	2990	0
195	20231122	153200	15465465	2990	2990	2990	2990	0
196	20231122	153100	15465465	2990	2990	2990	2990	0
197	20231122	153000	15465465	2990	2990	2990	2990	4
198	20231122	152900	15453505	2990	2990	2990	2990	0
199	20231122	152800	15453505	2990	2990	2990	2990	0
200	20231122	152700	15453505	2990	2990	2990	2990	0
201	20231122	152600	15453505	2990	2990	2990	2990	0
202	20231122	152500	15453505	2990	2990	2990	2990	0
203	20231122	152400	15453505	2990	2990	2990	2990	0
204	20231122	152300	15453505	2990	2990	2990	2990	0
205	20231122	152200	15453505	2990	2990	2990	2990	0
206	20231122	152100	15453505	2990	2990	2990	2990	0
207	20231122	152000	15453505	2990	2990	2990	2990	0
208	20231122	151900	15453505	2990	2990	2990	2990	0
209	20231122	151800	15453505	2990	2990	2990	2990	0
210	20231122	151700	15453505	2990	2990	2990	2990	0
211	20231122	151600	15453505	2990	2990	2990	2990	0
212	20231122	151500	15453505	2990	2990	2990	2990	0
213	20231122	151400	15453505	2990	2990	2990	2990	0
214	20231122	151300	15453505	2990	2990	2990	2990	0
215	20231122	151200	15453505	2990	2990	2990	2990	0
216	20231122	151100	15453505	2990	2990	2990	2990	0
217	20231122	151000	15453505	2990	2990	2990	2990	0
218	20231122	150900	15453505	2990	2990	2990	2990	0
219	20231122	150800	15453505	2990	2990	2990	2990	0
220	20231122	150700	15453505	2990	2990	2990	2990	0
221	20231122	150600	15453505	2990	2990	2990	2990	0
222	20231122	150500	15453505	2990	2990	2990	2990	1
223	20231122	150400	15450515	2990	2990	2990	2990	0
224	20231122	150300	15450515	2990	2990	2990	2990	0
225	20231122	150200	15450515	2990	2990	2990	2990	0
226	20231122	150100	15450515	2990	2990	2990	2990	0
227	20231122	150000	15450515	2990	2990	2990	2990	0
228	20231122	145900	15450515	2990	2990	2990	2990	0
229	20231122	145800	15450515	2990	2990	2990	2990	0
230	20231122	145700	15450515	2990	2990	2990	2990	0
231	20231122	145600	15450515	2990	2990	2990	2990	0
232	20231122	145500	15450515	2990	2990	2990	2990	0
233	20231122	145400	15450515	2990	2990	2990	2990	0
234	20231122	145300	15450515	2990	2990	2990	2990	0
235	20231122	145200	15450515	2990	2990	2990	2990	0
236	20231122	145100	15450515	2990	2990	2990	2990	0
237	20231122	145000	15450515	2990	2990	2990	2990	0
238	20231122	144900	15450515	2990	2990	2990	2990	1
239	20231122	144800	15447525	2990	2990	2990	2990	0
240	20231122	144700	15447525	2990	2990	2990	2990	0
241	20231122	144600	15447525	2990	2990	2990	2990	0
242	20231122	144500	15447525	2990	2990	2990	2990	0
243	20231122	144400	15447525	2990	2990	2990	2990	0
244	20231122	144300	15447525	2990	2990	2990	2990	0
245	20231122	144200	15447525	2990	2990	2990	2990	0
246	20231122	144100	15447525	2990	2990	2990	2990	0
247	20231122	144000	15447525	2990	2990	2990	2990	0
248	20231122	143900	15447525	2990	2990	2990	2990	0
249	20231122	143800	15447525	2990	2990	2990	2990	0
250	20231122	143700	15447525	2990	2990	2990	2990	0
251	20231122	143600	15447525	2990	2990	2990	2990	0
252	20231122	143500	15447525	2990	2990	2990	2990	0
253	20231122	143400	15447525	2990	2990	2990	2990	0
254	20231122	143300	15447525	2990	2990	2990	2990	0
255	20231122	143200	15447525	2990	2990	2990	2990	0
256	20231122	143100	15447525	2990	2990	2990	2990	0
257	20231122	143000	15447525	2990	2990	2990	2990	0
258	20231122	142900	15447525	2990	2990	2990	2990	0
259	20231122	142800	15447525	2990	2990	2990	2990	0
260	20231122	142700	15447525	2990	2990	2990	2990	0
261	20231122	142600	15447525	2990	2990	2990	2990	0
262	20231122	142500	15447525	2990	2990	2990	2990	0
263	20231122	142400	15447525	2990	2990	2990	2990	10
264	20231122	142300	15417625	2990	2990	2990	2990	0
265	20231122	142200	15417625	2990	2990	2990	2990	0
266	20231122	142100	15417625	2990	2990	2990	2990	0
267	20231122	142000	15417625	2990	2990	2990	2990	31
268	20231122	141900	15324935	2980	2980	2980	2980	0
269	20231122	141800	15324935	2980	2980	2980	2980	0
270	20231122	141700	15324935	2980	2980	2980	2980	0
271	20231122	141600	15324935	2980	2980	2980	2980	0
272	20231122	141500	15324935	2980	2980	2980	2980	0
273	20231122	141400	15324935	2980	2980	2980	2980	0
274	20231122	141300	15324935	2980	2980	2980	2980	0
275	20231122	141200	15324935	2980	2980	2980	2980	0
276	20231122	141100	15324935	2980	2980	2980	2980	0
277	20231122	141000	15324935	2980	2980	2980	2980	0
278	20231122	140900	15324935	2980	2980	2980	2980	0
279	20231122	140800	15324935	2980	2980	2980	2980	0
280	20231122	140700	15324935	2980	2980	2980	2980	0
281	20231122	140600	15324935	2980	2980	2980	2980	0
282	20231122	140500	15324935	2980	2980	2980	2980	0
283	20231122	140400	15324935	2980	2980	2980	2980	0
284	20231122	140300	15324935	2980	2980	2980	2980	0
285	20231122	140200	15324935	2980	2980	2980	2980	0
286	20231122	140100	15324935	2980	2980	2980	2980	0
287	20231122	140000	15324935	2980	2980	2980	2980	0
288	20231122	135900	15324935	2980	2980	2980	2980	0
289	20231122	135800	15324935	2980	2980	2980	2980	0
290	20231122	135700	15324935	2980	2980	2980	2980	0
291	20231122	135600	15324935	2980	2980	2980	2980	0
292	20231122	135500	15324935	2980	2980	2980	2980	0
293	20231122	135400	15324935	2980	2980	2980	2980	291
294	20231122	135300	14457755	2985	2985	2985	2985	0
295	20231122	135200	14457755	2985	2985	2985	2985	0
296	20231122	135100	14457755	2985	2985	2985	2985	0
297	20231122	135000	14457755	2985	2985	2985	2985	0
298	20231122	134900	14457755	2985	2985	2985	2985	0
299	20231122	134800	14457755	2985	2985	2985	2985	0
300	20231122	134700	14457755	2985	2985	2985	2985	0
301	20231122	134600	14457755	2985	2985	2985	2985	54
302	20231122	134500	14296565	2995	2995	2995	2995	0
303	20231122	134400	14296565	2995	2995	2995	2995	0
304	20231122	134300	14296565	2995	2995	2995	2995	0
305	20231122	134200	14296565	2995	2995	2995	2995	0
306	20231122	134100	14296565	2995	2995	2995	2995	0
307	20231122	134000	14296565	2995	2995	2995	2995	0
308	20231122	133900	14296565	2995	2995	2995	2995	0
309	20231122	133800	14296565	2995	2995	2995	2995	0
310	20231122	133700	14296565	2995	2995	2995	2995	0
311	20231122	133600	14296565	2995	2995	2995	2995	0
312	20231122	133500	14296565	2995	2995	2995	2995	0
313	20231122	133400	14296565	2995	2995	2995	2995	0
314	20231122	133300	14296565	2995	2995	2995	2995	0
315	20231122	133200	14296565	2995	2995	2995	2995	0
316	20231122	133100	14296565	2995	2995	2995	2995	0
317	20231122	133000	14296565	2995	2995	2995	2995	0
318	20231122	132900	14296565	2995	2995	2995	2995	0
319	20231122	132800	14296565	2995	2995	2995	2995	0
320	20231122	132700	14296565	2995	2995	2995	2995	0
321	20231122	132600	14296565	2995	2995	2995	2995	0
322	20231122	132500	14296565	2995	2995	2995	2995	0
323	20231122	132400	14296565	2995	2995	2995	2995	6
324	20231122	132300	14278595	2985	2985	2985	2985	84
325	20231122	132200	14027855	2990	2990	2990	2990	0
326	20231122	132100	14027855	2990	2990	2990	2990	0
327	20231122	132000	14027855	2990	2990	2990	2990	0
328	20231122	131900	14027855	2990	2990	2990	2990	0
329	20231122	131800	14027855	2990	2990	2990	2990	16
330	20231122	131700	13980015	2995	2995	2995	2995	0
331	20231122	131600	13980015	2995	2995	2995	2995	0
332	20231122	131500	13980015	2995	2995	2995	2995	0
333	20231122	131400	13980015	2995	2995	2995	2995	0
334	20231122	131300	13980015	2995	2995	2995	2995	0
335	20231122	131200	13980015	2995	2995	2995	2995	0
336	20231122	131100	13980015	2995	2995	2995	2995	0
337	20231122	131000	13980015	2995	2995	2995	2995	0
338	20231122	130900	13980015	2995	2995	2995	2995	0
339	20231122	130800	13980015	2995	2995	2995	2995	0
340	20231122	130700	13980015	2995	2995	2995	2995	0
341	20231122	130600	13980015	2995	2995	2995	2995	0
342	20231122	130500	13980015	2995	2995	2995	2995	0
343	20231122	130400	13980015	2995	2995	2995	2995	0
344	20231122	130300	13980015	2995	2995	2995	2995	0
345	20231122	130200	13980015	2995	2995	2995	2995	0
346	20231122	130100	13980015	2995	2995	2995	2995	0
347	20231122	130000	13980015	2995	2995	2995	2995	0
348	20231122	125900	13980015	2995	2995	2995	2995	0
349	20231122	125800	13980015	2995	2995	2995	2995	0
350	20231122	125700	13980015	2995	2995	2995	2995	0
351	20231122	125600	13980015	2995	2995	2995	2995	0
352	20231122	125500	13980015	2995	2995	2995	2995	0
353	20231122	125400	13980015	2995	2995	2995	2995	0
354	20231122	125300	13980015	2995	2995	2995	2995	0
355	20231122	125200	13980015	2995	2995	2995	2995	190
356	20231122	125100	13410965	2995	2995	2995	2995	0
357	20231122	125000	13410965	2995	2995	2995	2995	17
358	20231122	124900	13360050	2995	2995	2995	2995	7
359	20231122	124800	13339085	2995	2995	2995	2995	1
360	20231122	124700	13336090	2995	2995	2995	2995	1
361	20231122	124600	13333095	2995	2995	2995	2995	0
362	20231122	124500	13333095	2995	2995	2995	2995	0
363	20231122	124400	13333095	2995	2995	2995	2995	0
364	20231122	124300	13333095	2995	2995	2995	2995	0
365	20231122	124200	13333095	2995	2995	2995	2995	0
366	20231122	124100	13333095	2995	2995	2995	2995	0
367	20231122	124000	13333095	2995	2995	2995	2995	0
368	20231122	123900	13333095	2995	2995	2995	2995	0
369	20231122	123800	13333095	2995	2995	2995	2995	0
370	20231122	123700	13333095	2995	2995	2995	2995	0
371	20231122	123600	13333095	2995	2995	2995	2995	0
372	20231122	123500	13333095	2995	2995	2995	2995	0
373	20231122	123400	13333095	2995	2995	2995	2995	0
374	20231122	123300	13333095	2995	2995	2995	2995	0
375	20231122	123200	13333095	2995	2995	2995	2995	0
376	20231122	123100	13333095	2995	2995	2995	2995	0
377	20231122	123000	13333095	2995	2995	2995	2995	0
378	20231122	122900	13333095	2995	2995	2995	2995	0
379	20231122	122800	13333095	2995	2995	2995	2995	1
380	20231122	122700	13330100	2995	2995	2995	2995	0
381	20231122	122600	13330100	2995	2995	2995	2995	0
382	20231122	122500	13330100	2995	2995	2995	2995	0
383	20231122	122400	13330100	2995	2995	2995	2995	0
384	20231122	122300	13330100	2995	2995	2995	2995	0
385	20231122	122200	13330100	2995	2995	2995	2995	0
386	20231122	122100	13330100	2995	2995	2995	2995	100
387	20231122	122000	13030600	2995	2995	2995	2995	0
388	20231122	121900	13030600	2995	2995	2995	2995	0
389	20231122	121800	13030600	2995	2995	2995	2995	0
390	20231122	121700	13030600	2995	2995	2995	2995	0
391	20231122	121600	13030600	2995	2995	2995	2995	0
392	20231122	121500	13030600	2995	2995	2995	2995	0
393	20231122	121400	13030600	2995	2995	2995	2995	0
394	20231122	121300	13030600	2995	2995	2995	2995	0
395	20231122	121200	13030600	2995	2995	2995	2995	10
396	20231122	121100	13000650	3010	3010	3010	3010	0
397	20231122	121000	13000650	3010	3010	3010	3010	0
398	20231122	120900	13000650	3010	3010	3010	3010	0
399	20231122	120800	13000650	3010	3010	3010	3010	0
400	20231122	120700	13000650	3010	3010	3010	3010	0
401	20231122	120600	13000650	3010	3010	3010	3010	0
402	20231122	120500	13000650	3010	3010	3010	3010	0
403	20231122	120400	13000650	3010	3010	3010	3010	0
404	20231122	120300	13000650	3010	3010	3010	3010	0
405	20231122	120200	13000650	3010	3010	3010	3010	0
406	20231122	120100	13000650	3010	3010	3010	3010	0
407	20231122	120000	13000650	3010	3010	3010	3010	0
408	20231122	115900	13000650	3010	3010	3010	3010	0
409	20231122	115800	13000650	3010	3010	3010	3010	0
410	20231122	115700	13000650	3010	3010	3010	3010	0
411	20231122	115600	13000650	3010	3010	3010	3010	0
412	20231122	115500	13000650	3010	3010	3010	3010	0
413	20231122	115400	13000650	3010	3010	3010	3010	0
414	20231122	115300	13000650	3010	3010	3010	3010	0
415	20231122	115200	13000650	3010	3010	3010	3010	0
416	20231122	115100	13000650	3010	3010	3010	3010	0
417	20231122	115000	13000650	3010	3010	3010	3010	0
418	20231122	114900	13000650	3010	3010	3010	3010	0
419	20231122	114800	13000650	3010	3010	3010	3010	0
420	20231122	114700	13000650	3010	3010	3010	3010	0
421	20231122	114600	13000650	3010	3010	3010	3010	0
422	20231122	114500	13000650	3010	3010	3010	3010	1
423	20231122	114400	12997640	3010	3010	3010	3010	0
424	20231122	114300	12997640	3010	3010	3010	3010	0
425	20231122	114200	12997640	3010	3010	3010	3010	0
426	20231122	114100	12997640	3010	3010	3010	3010	0
427	20231122	114000	12997640	3010	3010	3010	3010	0
428	20231122	113900	12997640	3010	3010	3010	3010	0
429	20231122	113800	12997640	3010	3010	3010	3010	0
430	20231122	113700	12997640	3010	3010	3010	3010	0
431	20231122	113600	12997640	3010	3010	3010	3010	0
432	20231122	113500	12997640	3010	3010	3010	3010	0
433	20231122	113400	12997640	3010	3010	3010	3010	0
434	20231122	113300	12997640	3010	3010	3010	3010	0
435	20231122	113200	12997640	3010	3010	3010	3010	0
436	20231122	113100	12997640	3010	3010	3010	3010	120
437	20231122	113000	12636440	3010	2985	3010	2985	514
438	20231122	112900	11102030	2985	2985	2985	2985	0
439	20231122	112800	11102030	2985	2985	2985	2985	0
440	20231122	112700	11102030	2985	2985	2985	2985	800
441	20231122	112600	8714030	2985	2985	2985	2985	0
442	20231122	112500	8714030	2985	2985	2985	2985	0
443	20231122	112400	8714030	2985	2985	2985	2985	0
444	20231122	112300	8714030	2985	2985	2985	2985	0
445	20231122	112200	8714030	2985	2985	2985	2985	0
446	20231122	112100	8714030	2985	2985	2985	2985	0
447	20231122	112000	8714030	2985	2985	2985	2985	1500
448	20231122	111900	4236530	2970	2970	2970	2970	0
449	20231122	111800	4236530	2970	2970	2970	2970	0
450	20231122	111700	4236530	2970	2970	2970	2970	0
451	20231122	111600	4236530	2970	2970	2970	2970	50
452	20231122	111500	4088030	2970	2970	2970	2970	0
453	20231122	111400	4088030	2970	2970	2970	2970	0
454	20231122	111300	4088030	2970	2970	2970	2970	51
455	20231122	111200	3936560	2975	2975	2975	2975	0
456	20231122	111100	3936560	2975	2975	2975	2975	0
457	20231122	111000	3936560	2975	2975	2975	2975	0
458	20231122	110900	3936560	2975	2975	2975	2975	1
459	20231122	110800	3933585	2985	2985	2985	2985	0
460	20231122	110700	3933585	2985	2985	2985	2985	0
461	20231122	110600	3933585	2985	2985	2985	2985	0
462	20231122	110500	3933585	2985	2985	2985	2985	0
463	20231122	110400	3933585	2985	2985	2985	2985	0
464	20231122	110300	3933585	2985	2985	2985	2985	0
465	20231122	110200	3933585	2985	2985	2985	2985	0
466	20231122	110100	3933585	2985	2985	2985	2985	0
467	20231122	110000	3933585	2985	2985	2985	2985	0
468	20231122	105900	3933585	2985	2985	2985	2985	0
469	20231122	105800	3933585	2985	2985	2985	2985	0
470	20231122	105700	3933585	2985	2985	2985	2985	0
471	20231122	105600	3933585	2985	2985	2985	2985	0
472	20231122	105500	3933585	2985	2985	2985	2985	0
473	20231122	105400	3933585	2985	2985	2985	2985	0
474	20231122	105300	3933585	2985	2985	2985	2985	0
475	20231122	105200	3933585	2985	2985	2985	2985	0
476	20231122	105100	3933585	2985	2985	2985	2985	0
477	20231122	105000	3933585	2985	2985	2985	2985	0
478	20231122	104900	3933585	2985	2985	2985	2985	0
479	20231122	104800	3933585	2985	2985	2985	2985	0
480	20231122	104700	3933585	2985	2985	2985	2985	0
481	20231122	104600	3933585	2985	2985	2985	2985	0
482	20231122	104500	3933585	2985	2985	2985	2985	0
483	20231122	104400	3933585	2985	2985	2985	2985	0
484	20231122	104300	3933585	2985	2985	2985	2985	0
485	20231122	104200	3933585	2985	2985	2985	2985	0
486	20231122	104100	3933585	2985	2985	2985	2985	0
487	20231122	104000	3933585	2985	2985	2985	2985	0
488	20231122	103900	3933585	2985	2985	2985	2985	0
489	20231122	103800	3933585	2985	2985	2985	2985	0
490	20231122	103700	3933585	2985	2985	2985	2985	0
491	20231122	103600	3933585	2985	2985	2985	2985	0
492	20231122	103500	3933585	2985	2985	2985	2985	0
493	20231122	103400	3933585	2985	2985	2985	2985	0
494	20231122	103300	3933585	2985	2985	2985	2985	78
495	20231122	103200	3700755	2985	2985	2985	2985	63
496	20231122	103100	3512700	2985	2985	2985	2985	0
497	20231122	103000	3512700	2985	2985	2985	2985	0
498	20231122	102900	3512700	2985	2985	2985	2985	0
499	20231122	102800	3512700	2985	2985	2985	2985	0
500	20231122	102700	3512700	2985	2985	2985	2985	0
501	20231122	102600	3512700	2985	2985	2985	2985	0
502	20231122	102500	3512700	2985	2985	2985	2985	0
503	20231122	102400	3512700	2985	2985	2985	2985	0
504	20231122	102300	3512700	2985	2985	2985	2985	0
505	20231122	102200	3512700	2985	2985	2985	2985	0
506	20231122	102100	3512700	2985	2985	2985	2985	0
507	20231122	102000	3512700	2985	2985	2985	2985	0
508	20231122	101900	3512700	2985	2985	2985	2985	0
509	20231122	101800	3512700	2985	2985	2985	2985	0
510	20231122	101700	3512700	2985	2985	2985	2985	0
511	20231122	101600	3512700	2985	2985	2985	2985	0
512	20231122	101500	3512700	2985	2985	2985	2985	0
513	20231122	101400	3512700	2985	2985	2985	2985	0
514	20231122	101300	3512700	2985	2985	2985	2985	0
515	20231122	101200	3512700	2985	2985	2985	2985	0
516	20231122	101100	3512700	2985	2985	2985	2985	0
517	20231122	101000	3512700	2985	2985	2985	2985	0
518	20231122	100900	3512700	2985	2985	2985	2985	0
519	20231122	100800	3512700	2985	2985	2985	2985	1
520	20231122	100700	3509715	2985	2985	2985	2985	0
521	20231122	100600	3509715	2985	2985	2985	2985	0
522	20231122	100500	3509715	2985	2985	2985	2985	0
523	20231122	100400	3509715	2985	2985	2985	2985	0
524	20231122	100300	3509715	2985	2985	2985	2985	65
525	20231122	100200	3315690	2985	2985	2985	2985	0
526	20231122	100100	3315690	2985	2985	2985	2985	0
527	20231122	100000	3315690	2985	2985	2985	2985	0
528	20231122	095900	3315690	2985	2985	2985	2985	0
529	20231122	095800	3315690	2985	2985	2985	2985	0
530	20231122	095700	3315690	2985	2980	2985	2980	60
531	20231122	095600	3136605	2985	2985	2985	2985	0
532	20231122	095500	3136605	2985	2980	2985	2980	1000
533	20231122	095400	151610	2970	2970	2970	2970	0
534	20231122	095300	151610	2970	2970	2970	2970	0
535	20231122	095200	151610	2970	2970	2970	2970	0
536	20231122	095100	151610	2970	2970	2970	2970	0
537	20231122	095000	151610	2970	2970	2970	2970	40
538	20231122	094900	32810	2985	2985	2985	2985	0
539	20231122	094800	32810	2985	2985	2985	2985	0
540	20231122	094700	32810	2985	2985	2985	2985	0
541	20231122	094600	32810	2985	2985	2985	2985	0
542	20231122	094500	32810	2985	2985	2985	2985	0
543	20231122	094400	32810	2985	2985	2985	2985	0
544	20231122	094300	32810	2985	2985	2985	2985	0
545	20231122	094200	32810	2985	2985	2985	2985	0
546	20231122	094100	32810	2985	2985	2985	2985	0
547	20231122	094000	32810	2985	2985	2985	2985	0
548	20231122	093900	32810	2985	2985	2985	2985	0
549	20231122	093800	32810	2985	2985	2985	2985	0
550	20231122	093700	32810	2985	2985	2985	2985	0
551	20231122	093600	32810	2985	2985	2985	2985	0
552	20231122	093500	32810	2985	2985	2985	2985	0
553	20231122	093400	32810	2985	2985	2985	2985	0
554	20231122	093300	32810	2985	2985	2985	2985	0
555	20231122	093200	32810	2985	2985	2985	2985	0
556	20231122	093100	32810	2985	2985	2985	2985	3
557	20231122	093000	23855	2985	2985	2985	2985	0
558	20231122	092900	23855	2985	2985	2985	2985	0
559	20231122	092800	23855	2985	2985	2985	2985	0
560	20231122	092700	23855	2985	2985	2985	2985	0
561	20231122	092600	23855	2985	2985	2985	2985	0
562	20231122	092500	23855	2985	2985	2985	2985	0
563	20231122	092400	23855	2985	2985	2985	2985	0
564	20231122	092300	23855	2985	2985	2985	2985	0
565	20231122	092200	23855	2985	2985	2985	2985	0
566	20231122	092100	23855	2985	2985	2985	2985	0
567	20231122	092000	23855	2985	2985	2985	2985	0
568	20231122	091900	23855	2985	2985	2985	2985	0
569	20231122	091800	23855	2985	2985	2985	2985	0
570	20231122	091700	23855	2985	2985	2985	2985	0
571	20231122	091600	23855	2985	2985	2985	2985	0
572	20231122	091500	23855	2985	2985	2985	2985	0
573	20231122	091400	23855	2985	2985	2985	2985	0
574	20231122	091300	23855	2985	2985	2985	2985	0
575	20231122	091200	23855	2985	2985	2985	2985	0
576	20231122	091100	23855	2985	2985	2985	2985	0
577	20231122	091000	23855	2985	2985	2985	2985	0
578	20231122	090900	23855	2985	2985	2985	2985	0
579	20231122	090800	23855	2985	2985	2985	2985	0
580	20231122	090700	23855	2985	2985	2985	2985	0
581	20231122	090600	23855	2985	2980	2985	2980	7
582	20231122	090500	2970	2970	2970	2970	2970	0
583	20231122	090400	2970	2970	2970	2970	2970	0
584	20231122	090300	2970	2970	2970	2970	2970	0
585	20231122	090200	2970	2970	2970	2970	2970	0
586	20231122	090100	2970	2970	2970	2970	2970	0
587	20231122	090000	2970	2970	2970	2970	2970	1