KissMeData/006570/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184700	17550350	2970	2970	2970	2970	700
3	20231108	184600	17550350	2970	2970	2970	2970	0
4	20231108	184500	17550350	2970	2970	2970	2970	0
5	20231108	184400	17550350	2970	2970	2970	2970	0
6	20231108	184300	17550350	2970	2970	2970	2970	0
7	20231108	184200	17550350	2970	2970	2970	2970	0
8	20231108	184100	17550350	2970	2970	2970	2970	0
9	20231108	184000	17550350	2970	2970	2970	2970	0
10	20231108	183900	17550350	2970	2970	2970	2970	0
11	20231108	183800	17550350	2970	2970	2970	2970	0
12	20231108	183700	17550350	2970	2970	2970	2970	0
13	20231108	183600	17550350	2970	2970	2970	2970	0
14	20231108	183500	17550350	2970	2970	2970	2970	0
15	20231108	183400	17550350	2970	2970	2970	2970	0
16	20231108	183300	17550350	2970	2970	2970	2970	0
17	20231108	183200	17550350	2970	2970	2970	2970	0
18	20231108	183100	17550350	2970	2970	2970	2970	0
19	20231108	183000	17550350	2970	2970	2970	2970	0
20	20231108	182900	17550350	2970	2970	2970	2970	0
21	20231108	182800	17550350	2970	2970	2970	2970	0
22	20231108	182700	17550350	2970	2970	2970	2970	0
23	20231108	182600	17550350	2970	2970	2970	2970	0
24	20231108	182500	17550350	2970	2970	2970	2970	0
25	20231108	182400	17550350	2970	2970	2970	2970	0
26	20231108	182300	17550350	2970	2970	2970	2970	0
27	20231108	182200	17550350	2970	2970	2970	2970	0
28	20231108	182100	17550350	2970	2970	2970	2970	0
29	20231108	182000	17550350	2970	2970	2970	2970	0
30	20231108	181900	17550350	2970	2970	2970	2970	0
31	20231108	181800	17550350	2970	2970	2970	2970	0
32	20231108	181700	17550350	2970	2970	2970	2970	700
33	20231108	181600	17550350	2970	2970	2970	2970	0
34	20231108	181500	17550350	2970	2970	2970	2970	0
35	20231108	181400	17550350	2970	2970	2970	2970	0
36	20231108	181300	17550350	2970	2970	2970	2970	0
37	20231108	181200	17550350	2970	2970	2970	2970	0
38	20231108	181100	17550350	2970	2970	2970	2970	0
39	20231108	181000	17550350	2970	2970	2970	2970	0
40	20231108	180900	17550350	2970	2970	2970	2970	0
41	20231108	180800	17550350	2970	2970	2970	2970	0
42	20231108	180700	17550350	2970	2970	2970	2970	0
43	20231108	180600	17550350	2970	2970	2970	2970	0
44	20231108	180500	17550350	2970	2970	2970	2970	0
45	20231108	180400	17550350	2970	2970	2970	2970	0
46	20231108	180300	17550350	2970	2970	2970	2970	0
47	20231108	180200	17550350	2970	2970	2970	2970	0
48	20231108	180100	17550350	2970	2970	2970	2970	0
49	20231108	180000	17550350	2970	2970	2970	2970	0
50	20231108	175900	17550350	2970	2970	2970	2970	0
51	20231108	175800	17550350	2970	2970	2970	2970	0
52	20231108	175700	17550350	2970	2970	2970	2970	0
53	20231108	175600	17550350	2970	2970	2970	2970	0
54	20231108	175500	17550350	2970	2970	2970	2970	0
55	20231108	175400	17550350	2970	2970	2970	2970	0
56	20231108	175300	17550350	2970	2970	2970	2970	0
57	20231108	175200	17550350	2970	2970	2970	2970	0
58	20231108	175100	17550350	2970	2970	2970	2970	0
59	20231108	175000	17550350	2970	2970	2970	2970	0
60	20231108	174900	17550350	2970	2970	2970	2970	0
61	20231108	174800	17550350	2970	2970	2970	2970	0
62	20231108	174700	17550350	2970	2970	2970	2970	700
63	20231108	174600	17550350	2970	2970	2970	2970	0
64	20231108	174500	17550350	2970	2970	2970	2970	0
65	20231108	174400	17550350	2970	2970	2970	2970	0
66	20231108	174300	17550350	2970	2970	2970	2970	0
67	20231108	174200	17550350	2970	2970	2970	2970	0
68	20231108	174100	17550350	2970	2970	2970	2970	0
69	20231108	174000	17550350	2970	2970	2970	2970	0
70	20231108	173900	17550350	2970	2970	2970	2970	0
71	20231108	173800	17550350	2970	2970	2970	2970	0
72	20231108	173700	17550350	2970	2970	2970	2970	0
73	20231108	173600	17550350	2970	2970	2970	2970	0
74	20231108	173500	17550350	2970	2970	2970	2970	0
75	20231108	173400	17550350	2970	2970	2970	2970	0
76	20231108	173300	17550350	2970	2970	2970	2970	0
77	20231108	173200	17550350	2970	2970	2970	2970	0
78	20231108	173100	17550350	2970	2970	2970	2970	0
79	20231108	173000	17550350	2970	2970	2970	2970	0
80	20231108	172900	17550350	2970	2970	2970	2970	0
81	20231108	172800	17550350	2970	2970	2970	2970	0
82	20231108	172700	17550350	2970	2970	2970	2970	0
83	20231108	172600	17550350	2970	2970	2970	2970	0
84	20231108	172500	17550350	2970	2970	2970	2970	0
85	20231108	172400	17550350	2970	2970	2970	2970	0
86	20231108	172300	17550350	2970	2970	2970	2970	0
87	20231108	172200	17550350	2970	2970	2970	2970	0
88	20231108	172100	17550350	2970	2970	2970	2970	0
89	20231108	172000	17550350	2970	2970	2970	2970	0
90	20231108	171900	17550350	2970	2970	2970	2970	0
91	20231108	171800	17550350	2970	2970	2970	2970	0
92	20231108	171700	17550350	2970	2970	2970	2970	700
93	20231108	171600	17550350	2970	2970	2970	2970	0
94	20231108	171500	17550350	2970	2970	2970	2970	0
95	20231108	171400	17550350	2970	2970	2970	2970	0
96	20231108	171300	17550350	2970	2970	2970	2970	0
97	20231108	171200	17550350	2970	2970	2970	2970	0
98	20231108	171100	17550350	2970	2970	2970	2970	0
99	20231108	171000	17550350	2970	2970	2970	2970	0
100	20231108	170900	17550350	2970	2970	2970	2970	0
101	20231108	170800	17550350	2970	2970	2970	2970	0
102	20231108	170700	17550350	2970	2970	2970	2970	0
103	20231108	170600	17550350	2970	2970	2970	2970	0
104	20231108	170500	17550350	2970	2970	2970	2970	0
105	20231108	170400	17550350	2970	2970	2970	2970	0
106	20231108	170300	17550350	2970	2970	2970	2970	0
107	20231108	170200	17550350	2970	2970	2970	2970	0
108	20231108	170100	17550350	2970	2970	2970	2970	0
109	20231108	170000	17550350	2970	2970	2970	2970	0
110	20231108	165900	17550350	2970	2970	2970	2970	0
111	20231108	165800	17550350	2970	2970	2970	2970	0
112	20231108	165700	17550350	2970	2970	2970	2970	0
113	20231108	165600	17550350	2970	2970	2970	2970	0
114	20231108	165500	17550350	2970	2970	2970	2970	0
115	20231108	165400	17550350	2970	2970	2970	2970	0
116	20231108	165300	17550350	2970	2970	2970	2970	0
117	20231108	165200	17550350	2970	2970	2970	2970	0
118	20231108	165100	17550350	2970	2970	2970	2970	0
119	20231108	165000	17550350	2970	2970	2970	2970	0
120	20231108	164900	17550350	2970	2970	2970	2970	0
121	20231108	164800	17550350	2970	2970	2970	2970	0
122	20231108	164700	17550350	2970	2970	2970	2970	700
123	20231108	164600	17550350	2970	2970	2970	2970	0
124	20231108	164500	17550350	2970	2970	2970	2970	0
125	20231108	164400	17550350	2970	2970	2970	2970	0
126	20231108	164300	17550350	2970	2970	2970	2970	0
127	20231108	164200	17550350	2970	2970	2970	2970	0
128	20231108	164100	17550350	2970	2970	2970	2970	0
129	20231108	164000	17550350	2970	2970	2970	2970	0
130	20231108	163900	17550350	2970	2970	2970	2970	0
131	20231108	163800	17550350	2970	2970	2970	2970	0
132	20231108	163700	17550350	2970	2970	2970	2970	0
133	20231108	163600	17550350	2970	2970	2970	2970	0
134	20231108	163500	17550350	2970	2970	2970	2970	0
135	20231108	163400	17550350	2970	2970	2970	2970	0
136	20231108	163300	17550350	2970	2970	2970	2970	0
137	20231108	163200	17550350	2970	2970	2970	2970	0
138	20231108	163100	17550350	2970	2970	2970	2970	0
139	20231108	163000	17550350	2970	2970	2970	2970	0
140	20231108	162900	17550350	2970	2970	2970	2970	0
141	20231108	162800	17550350	2970	2970	2970	2970	0
142	20231108	162700	17550350	2970	2970	2970	2970	0
143	20231108	162600	17550350	2970	2970	2970	2970	0
144	20231108	162500	17550350	2970	2970	2970	2970	0
145	20231108	162400	17550350	2970	2970	2970	2970	0
146	20231108	162300	17550350	2970	2970	2970	2970	0
147	20231108	162200	17550350	2970	2970	2970	2970	0
148	20231108	162100	17550350	2970	2970	2970	2970	0
149	20231108	162000	17550350	2970	2970	2970	2970	0
150	20231108	161900	17550350	2970	2970	2970	2970	0
151	20231108	161800	17550350	2970	2970	2970	2970	0
152	20231108	161700	17550350	2970	2970	2970	2970	700
153	20231108	161600	17550350	2970	2970	2970	2970	0
154	20231108	161500	17550350	2970	2970	2970	2970	0
155	20231108	161400	17550350	2970	2970	2970	2970	0
156	20231108	161300	17550350	2970	2970	2970	2970	0
157	20231108	161200	17550350	2970	2970	2970	2970	0
158	20231108	161100	17550350	2970	2970	2970	2970	0
159	20231108	161000	17550350	2970	2970	2970	2970	0
160	20231108	160900	17550350	2970	2970	2970	2970	0
161	20231108	160800	17550350	2970	2970	2970	2970	0
162	20231108	160700	17550350	2970	2970	2970	2970	0
163	20231108	160600	17550350	2970	2970	2970	2970	0
164	20231108	160500	17550350	2970	2970	2970	2970	0
165	20231108	160400	17550350	2970	2970	2970	2970	0
166	20231108	160300	17550350	2970	2970	2970	2970	0
167	20231108	160200	17550350	2970	2970	2970	2970	0
168	20231108	160100	17550350	2970	2970	2970	2970	0
169	20231108	160000	17550350	2970	2970	2970	2970	0
170	20231108	155900	17550350	2970	2970	2970	2970	0
171	20231108	155800	17550350	2970	2970	2970	2970	0
172	20231108	155700	17550350	2970	2970	2970	2970	0
173	20231108	155600	17550350	2970	2970	2970	2970	0
174	20231108	155500	17550350	2970	2970	2970	2970	0
175	20231108	155400	17550350	2970	2970	2970	2970	0
176	20231108	155300	17550350	2970	2970	2970	2970	0
177	20231108	155200	17550350	2970	2970	2970	2970	0
178	20231108	155100	17550350	2970	2970	2970	2970	0
179	20231108	155000	17550350	2970	2970	2970	2970	0
180	20231108	154900	17550350	2970	2970	2970	2970	0
181	20231108	154800	17550350	2970	2970	2970	2970	0
182	20231108	154700	17550350	2970	2970	2970	2970	700
183	20231108	154600	17550350	2970	2970	2970	2970	0
184	20231108	154500	17550350	2970	2970	2970	2970	0
185	20231108	154400	17550350	2970	2970	2970	2970	0
186	20231108	154300	17550350	2970	2970	2970	2970	0
187	20231108	154200	17550350	2970	2970	2970	2970	0
188	20231108	154100	17550350	2970	2970	2970	2970	0
189	20231108	154000	17550350	2970	2970	2970	2970	0
190	20231108	153900	17550350	2970	2970	2970	2970	0
191	20231108	153800	17550350	2970	2970	2970	2970	0
192	20231108	153700	17550350	2970	2970	2970	2970	0
193	20231108	153600	17550350	2970	2970	2970	2970	0
194	20231108	153500	17550350	2970	2970	2970	2970	0
195	20231108	153400	17550350	2970	2970	2970	2970	0
196	20231108	153300	17550350	2970	2970	2970	2970	0
197	20231108	153200	17550350	2970	2970	2970	2970	0
198	20231108	153100	17550350	2970	2970	2970	2970	0
199	20231108	153000	17550350	2970	2970	2970	2970	700
200	20231108	152900	15471350	2975	2975	2975	2975	0
201	20231108	152800	15471350	2975	2975	2975	2975	0
202	20231108	152700	15471350	2975	2975	2975	2975	0
203	20231108	152600	15471350	2975	2975	2975	2975	0
204	20231108	152500	15471350	2975	2975	2975	2975	0
205	20231108	152400	15471350	2975	2975	2975	2975	0
206	20231108	152300	15471350	2975	2975	2975	2975	0
207	20231108	152200	15471350	2975	2975	2975	2975	0
208	20231108	152100	15471350	2975	2975	2975	2975	0
209	20231108	152000	15471350	2975	2975	2975	2975	0
210	20231108	151900	15471350	2975	2975	2975	2975	1
211	20231108	151800	15468375	2975	2975	2975	2975	69
212	20231108	151700	15263100	2975	2975	2975	2975	1
213	20231108	151600	15260125	2975	2975	2975	2975	0
214	20231108	151500	15260125	2975	2975	2975	2975	0
215	20231108	151400	15260125	2975	2975	2975	2975	1
216	20231108	151300	15257150	2975	2975	2975	2975	0
217	20231108	151200	15257150	2975	2975	2975	2975	0
218	20231108	151100	15257150	2975	2975	2975	2975	1
219	20231108	151000	15254175	2970	2975	2975	2970	32
220	20231108	150900	15159125	2975	2975	2975	2975	0
221	20231108	150800	15159125	2975	2975	2975	2975	413
222	20231108	150700	13930450	2975	2975	2975	2975	0
223	20231108	150600	13930450	2975	2975	2975	2975	0
224	20231108	150500	13930450	2975	2975	2975	2975	200
225	20231108	150400	13335450	2975	2975	2975	2975	0
226	20231108	150300	13335450	2975	2975	2975	2975	0
227	20231108	150200	13335450	2975	2975	2975	2975	0
228	20231108	150100	13335450	2975	2975	2975	2975	14
229	20231108	150000	13293800	2980	2980	2980	2980	0
230	20231108	145900	13293800	2980	2980	2980	2980	0
231	20231108	145800	13293800	2980	2980	2980	2980	0
232	20231108	145700	13293800	2980	2980	2980	2980	0
233	20231108	145600	13293800	2980	2980	2980	2980	0
234	20231108	145500	13293800	2980	2980	2980	2980	0
235	20231108	145400	13293800	2980	2980	2980	2980	0
236	20231108	145300	13293800	2980	2980	2980	2980	0
237	20231108	145200	13293800	2980	2980	2980	2980	0
238	20231108	145100	13293800	2980	2980	2980	2980	0
239	20231108	145000	13293800	2980	2980	2980	2980	0
240	20231108	144900	13293800	2980	2980	2980	2980	0
241	20231108	144800	13293800	2980	2980	2980	2980	0
242	20231108	144700	13293800	2980	2980	2980	2980	0
243	20231108	144600	13293800	2980	2980	2980	2980	0
244	20231108	144500	13293800	2980	2980	2980	2980	0
245	20231108	144400	13293800	2980	2980	2980	2980	0
246	20231108	144300	13293800	2980	2975	2980	2975	230
247	20231108	144200	12609515	2975	2975	2975	2975	0
248	20231108	144100	12609515	2975	2975	2975	2975	0
249	20231108	144000	12609515	2975	2975	2975	2975	30
250	20231108	143900	12520265	2975	2975	2975	2975	0
251	20231108	143800	12520265	2975	2975	2975	2975	2
252	20231108	143700	12514315	2965	2965	2965	2965	2
253	20231108	143600	12508385	2970	2970	2970	2970	1
254	20231108	143500	12505415	2980	2980	2980	2980	0
255	20231108	143400	12505415	2980	2980	2980	2980	0
256	20231108	143300	12505415	2980	2980	2980	2980	0
257	20231108	143200	12505415	2980	2980	2980	2980	0
258	20231108	143100	12505415	2980	2980	2980	2980	0
259	20231108	143000	12505415	2980	2980	2980	2980	0
260	20231108	142900	12505415	2980	2980	2980	2980	0
261	20231108	142800	12505415	2980	2980	2980	2980	0
262	20231108	142700	12505415	2980	2980	2980	2980	0
263	20231108	142600	12505415	2980	2980	2980	2980	1
264	20231108	142500	12502435	2965	2965	2965	2965	29
265	20231108	142400	12416450	2960	2960	2960	2960	0
266	20231108	142300	12416450	2960	2960	2960	2960	0
267	20231108	142200	12416450	2960	2960	2960	2960	0
268	20231108	142100	12416450	2960	2960	2960	2960	0
269	20231108	142000	12416450	2960	2960	2960	2960	0
270	20231108	141900	12416450	2960	2960	2960	2960	0
271	20231108	141800	12416450	2960	2960	2960	2960	0
272	20231108	141700	12416450	2960	2960	2960	2960	9
273	20231108	141600	12389810	2960	2960	2960	2960	0
274	20231108	141500	12389810	2960	2960	2960	2960	0
275	20231108	141400	12389810	2960	2960	2960	2960	0
276	20231108	141300	12389810	2960	2960	2960	2960	0
277	20231108	141200	12389810	2960	2960	2960	2960	0
278	20231108	141100	12389810	2960	2960	2960	2960	0
279	20231108	141000	12389810	2960	2960	2960	2960	0
280	20231108	140900	12389810	2960	2960	2960	2960	0
281	20231108	140800	12389810	2960	2960	2960	2960	0
282	20231108	140700	12389810	2960	2960	2960	2960	0
283	20231108	140600	12389810	2960	2960	2960	2960	0
284	20231108	140500	12389810	2960	2960	2960	2960	0
285	20231108	140400	12389810	2960	2960	2960	2960	0
286	20231108	140300	12389810	2960	2960	2960	2960	0
287	20231108	140200	12389810	2960	2960	2960	2960	0
288	20231108	140100	12389810	2960	2960	2960	2960	0
289	20231108	140000	12389810	2960	2960	2960	2960	0
290	20231108	135900	12389810	2960	2960	2960	2960	0
291	20231108	135800	12389810	2960	2960	2960	2960	0
292	20231108	135700	12389810	2960	2960	2960	2960	0
293	20231108	135600	12389810	2960	2960	2960	2960	0
294	20231108	135500	12389810	2960	2960	2960	2960	0
295	20231108	135400	12389810	2960	2960	2960	2960	699
296	20231108	135300	10320770	2960	2960	2960	2960	0
297	20231108	135200	10320770	2960	2960	2960	2960	1000
298	20231108	135100	7360770	2965	2965	2965	2965	0
299	20231108	135000	7360770	2965	2965	2965	2965	0
300	20231108	134900	7360770	2965	2965	2965	2965	0
301	20231108	134800	7360770	2965	2965	2965	2965	0
302	20231108	134700	7360770	2965	2965	2965	2965	0
303	20231108	134600	7360770	2965	2965	2965	2965	0
304	20231108	134500	7360770	2965	2965	2965	2965	0
305	20231108	134400	7360770	2965	2965	2965	2965	0
306	20231108	134300	7360770	2965	2965	2965	2965	0
307	20231108	134200	7360770	2965	2965	2965	2965	0
308	20231108	134100	7360770	2965	2965	2965	2965	0
309	20231108	134000	7360770	2965	2965	2965	2965	0
310	20231108	133900	7360770	2965	2965	2965	2965	0
311	20231108	133800	7360770	2965	2965	2965	2965	0
312	20231108	133700	7360770	2965	2965	2965	2965	0
313	20231108	133600	7360770	2965	2965	2965	2965	0
314	20231108	133500	7360770	2965	2965	2965	2965	0
315	20231108	133400	7360770	2965	2965	2965	2965	0
316	20231108	133300	7360770	2965	2965	2965	2965	0
317	20231108	133200	7360770	2965	2965	2965	2965	0
318	20231108	133100	7360770	2965	2965	2965	2965	0
319	20231108	133000	7360770	2965	2965	2965	2965	0
320	20231108	132900	7360770	2965	2965	2965	2965	0
321	20231108	132800	7360770	2965	2965	2965	2965	0
322	20231108	132700	7360770	2965	2965	2965	2965	0
323	20231108	132600	7360770	2965	2965	2965	2965	20
324	20231108	132500	7301470	2965	2965	2965	2965	0
325	20231108	132400	7301470	2965	2965	2965	2965	0
326	20231108	132300	7301470	2965	2965	2965	2965	0
327	20231108	132200	7301470	2965	2965	2965	2965	0
328	20231108	132100	7301470	2965	2965	2965	2965	0
329	20231108	132000	7301470	2965	2965	2965	2965	0
330	20231108	131900	7301470	2965	2965	2965	2965	0
331	20231108	131800	7301470	2965	2965	2965	2965	0
332	20231108	131700	7301470	2965	2965	2965	2965	0
333	20231108	131600	7301470	2965	2965	2965	2965	0
334	20231108	131500	7301470	2965	2965	2965	2965	0
335	20231108	131400	7301470	2965	2965	2965	2965	1
336	20231108	131300	7298505	2965	2965	2965	2965	0
337	20231108	131200	7298505	2965	2965	2965	2965	0
338	20231108	131100	7298505	2965	2965	2965	2965	0
339	20231108	131000	7298505	2965	2965	2965	2965	0
340	20231108	130900	7298505	2965	2965	2965	2965	0
341	20231108	130800	7298505	2965	2965	2965	2965	0
342	20231108	130700	7298505	2965	2965	2965	2965	0
343	20231108	130600	7298505	2965	2965	2965	2965	0
344	20231108	130500	7298505	2965	2965	2965	2965	0
345	20231108	130400	7298505	2965	2965	2965	2965	0
346	20231108	130300	7298505	2965	2965	2965	2965	0
347	20231108	130200	7298505	2965	2965	2965	2965	0
348	20231108	130100	7298505	2965	2965	2965	2965	0
349	20231108	130000	7298505	2965	2965	2965	2965	3
350	20231108	125900	7289610	2965	2965	2965	2965	0
351	20231108	125800	7289610	2965	2965	2965	2965	6
352	20231108	125700	7271820	2980	2980	2980	2980	0
353	20231108	125600	7271820	2980	2980	2980	2980	0
354	20231108	125500	7271820	2980	2980	2980	2980	0
355	20231108	125400	7271820	2980	2980	2980	2980	0
356	20231108	125300	7271820	2980	2980	2980	2980	0
357	20231108	125200	7271820	2980	2980	2980	2980	0
358	20231108	125100	7271820	2980	2980	2980	2980	0
359	20231108	125000	7271820	2980	2980	2980	2980	0
360	20231108	124900	7271820	2980	2980	2980	2980	0
361	20231108	124800	7271820	2980	2980	2980	2980	0
362	20231108	124700	7271820	2980	2980	2980	2980	0
363	20231108	124600	7271820	2980	2980	2980	2980	0
364	20231108	124500	7271820	2980	2980	2980	2980	0
365	20231108	124400	7271820	2980	2980	2980	2980	0
366	20231108	124300	7271820	2980	2980	2980	2980	0
367	20231108	124200	7271820	2980	2980	2980	2980	0
368	20231108	124100	7271820	2980	2980	2980	2980	0
369	20231108	124000	7271820	2980	2965	2980	2965	2
370	20231108	123900	7265875	2980	2980	2980	2980	0
371	20231108	123800	7265875	2980	2980	2980	2980	1
372	20231108	123700	7262895	2975	2975	2975	2975	0
373	20231108	123600	7262895	2975	2975	2975	2975	8
374	20231108	123500	7239095	2975	2975	2975	2975	0
375	20231108	123400	7239095	2975	2975	2975	2975	0
376	20231108	123300	7239095	2975	2975	2975	2975	0
377	20231108	123200	7239095	2975	2975	2975	2975	0
378	20231108	123100	7239095	2975	2975	2975	2975	0
379	20231108	123000	7239095	2975	2975	2975	2975	0
380	20231108	122900	7239095	2975	2975	2975	2975	0
381	20231108	122800	7239095	2975	2975	2975	2975	0
382	20231108	122700	7239095	2975	2975	2975	2975	0
383	20231108	122600	7239095	2975	2975	2975	2975	0
384	20231108	122500	7239095	2975	2975	2975	2975	0
385	20231108	122400	7239095	2975	2975	2975	2975	0
386	20231108	122300	7239095	2975	2975	2975	2975	0
387	20231108	122200	7239095	2975	2975	2975	2975	0
388	20231108	122100	7239095	2975	2975	2975	2975	0
389	20231108	122000	7239095	2975	2975	2975	2975	0
390	20231108	121900	7239095	2975	2975	2975	2975	0
391	20231108	121800	7239095	2975	2975	2975	2975	0
392	20231108	121700	7239095	2975	2975	2975	2975	0
393	20231108	121600	7239095	2975	2975	2975	2975	0
394	20231108	121500	7239095	2975	2975	2975	2975	0
395	20231108	121400	7239095	2975	2975	2975	2975	0
396	20231108	121300	7239095	2975	2975	2975	2975	0
397	20231108	121200	7239095	2975	2975	2975	2975	0
398	20231108	121100	7239095	2975	2975	2975	2975	0
399	20231108	121000	7239095	2975	2975	2975	2975	0
400	20231108	120900	7239095	2975	2975	2975	2975	0
401	20231108	120800	7239095	2975	2975	2975	2975	0
402	20231108	120700	7239095	2975	2975	2975	2975	0
403	20231108	120600	7239095	2975	2975	2975	2975	0
404	20231108	120500	7239095	2975	2975	2975	2975	0
405	20231108	120400	7239095	2975	2975	2975	2975	0
406	20231108	120300	7239095	2975	2975	2975	2975	0
407	20231108	120200	7239095	2975	2975	2975	2975	0
408	20231108	120100	7239095	2975	2975	2975	2975	0
409	20231108	120000	7239095	2975	2975	2975	2975	0
410	20231108	115900	7239095	2975	2975	2975	2975	0
411	20231108	115800	7239095	2975	2975	2975	2975	0
412	20231108	115700	7239095	2975	2975	2975	2975	0
413	20231108	115600	7239095	2975	2975	2975	2975	0
414	20231108	115500	7239095	2975	2975	2975	2975	0
415	20231108	115400	7239095	2975	2975	2975	2975	0
416	20231108	115300	7239095	2975	2975	2975	2975	0
417	20231108	115200	7239095	2975	2975	2975	2975	0
418	20231108	115100	7239095	2975	2975	2975	2975	0
419	20231108	115000	7239095	2975	2975	2975	2975	0
420	20231108	114900	7239095	2975	2975	2975	2975	0
421	20231108	114800	7239095	2975	2975	2975	2975	0
422	20231108	114700	7239095	2975	2975	2975	2975	0
423	20231108	114600	7239095	2975	2975	2975	2975	0
424	20231108	114500	7239095	2975	2975	2975	2975	0
425	20231108	114400	7239095	2975	2975	2975	2975	0
426	20231108	114300	7239095	2975	2975	2975	2975	0
427	20231108	114200	7239095	2975	2975	2975	2975	11
428	20231108	114100	7206370	2935	2935	2935	2935	20
429	20231108	114000	7147670	2980	2980	2980	2980	0
430	20231108	113900	7147670	2980	2980	2980	2980	0
431	20231108	113800	7147670	2980	2980	2980	2980	0
432	20231108	113700	7147670	2980	2980	2980	2980	0
433	20231108	113600	7147670	2980	2980	2980	2980	0
434	20231108	113500	7147670	2980	2980	2980	2980	0
435	20231108	113400	7147670	2980	2980	2980	2980	0
436	20231108	113300	7147670	2980	2980	2980	2980	0
437	20231108	113200	7147670	2980	2980	2980	2980	0
438	20231108	113100	7147670	2980	2980	2980	2980	0
439	20231108	113000	7147670	2980	2980	2980	2980	0
440	20231108	112900	7147670	2980	2980	2980	2980	0
441	20231108	112800	7147670	2980	2980	2980	2980	0
442	20231108	112700	7147670	2980	2980	2980	2980	0
443	20231108	112600	7147670	2980	2980	2980	2980	0
444	20231108	112500	7147670	2980	2980	2980	2980	0
445	20231108	112400	7147670	2980	2980	2980	2980	0
446	20231108	112300	7147670	2980	2980	2980	2980	0
447	20231108	112200	7147670	2980	2980	2980	2980	0
448	20231108	112100	7147670	2980	2980	2980	2980	0
449	20231108	112000	7147670	2980	2980	2980	2980	0
450	20231108	111900	7147670	2980	2980	2980	2980	0
451	20231108	111800	7147670	2980	2980	2980	2980	0
452	20231108	111700	7147670	2980	2980	2980	2980	0
453	20231108	111600	7147670	2980	2980	2980	2980	0
454	20231108	111500	7147670	2980	2980	2980	2980	0
455	20231108	111400	7147670	2980	2980	2980	2980	0
456	20231108	111300	7147670	2980	2980	2980	2980	0
457	20231108	111200	7147670	2980	2980	2980	2980	0
458	20231108	111100	7147670	2980	2980	2980	2980	0
459	20231108	111000	7147670	2980	2980	2980	2980	0
460	20231108	110900	7147670	2980	2980	2980	2980	0
461	20231108	110800	7147670	2980	2980	2980	2980	0
462	20231108	110700	7147670	2980	2980	2980	2980	0
463	20231108	110600	7147670	2980	2980	2980	2980	0
464	20231108	110500	7147670	2980	2980	2980	2980	0
465	20231108	110400	7147670	2980	2980	2980	2980	0
466	20231108	110300	7147670	2980	2980	2980	2980	0
467	20231108	110200	7147670	2980	2980	2980	2980	0
468	20231108	110100	7147670	2980	2980	2980	2980	0
469	20231108	110000	7147670	2980	2980	2980	2980	0
470	20231108	105900	7147670	2980	2980	2980	2980	0
471	20231108	105800	7147670	2980	2980	2980	2980	0
472	20231108	105700	7147670	2980	2980	2980	2980	0
473	20231108	105600	7147670	2980	2980	2980	2980	0
474	20231108	105500	7147670	2980	2980	2980	2980	0
475	20231108	105400	7147670	2980	2980	2980	2980	0
476	20231108	105300	7147670	2980	2980	2980	2980	0
477	20231108	105200	7147670	2980	2980	2980	2980	0
478	20231108	105100	7147670	2980	2980	2980	2980	0
479	20231108	105000	7147670	2980	2980	2980	2980	0
480	20231108	104900	7147670	2980	2980	2980	2980	1
481	20231108	104800	7144690	2980	2980	2980	2980	0
482	20231108	104700	7144690	2980	2980	2980	2980	0
483	20231108	104600	7144690	2980	2980	2980	2980	0
484	20231108	104500	7144690	2980	2980	2980	2980	0
485	20231108	104400	7144690	2980	2980	2980	2980	20
486	20231108	104300	7085090	2980	2980	2980	2980	0
487	20231108	104200	7085090	2980	2980	2980	2980	0
488	20231108	104100	7085090	2980	2980	2980	2980	0
489	20231108	104000	7085090	2980	2980	2980	2980	0
490	20231108	103900	7085090	2980	2980	2980	2980	1
491	20231108	103800	7082110	2980	2980	2980	2980	0
492	20231108	103700	7082110	2980	2980	2980	2980	0
493	20231108	103600	7082110	2980	2980	2980	2980	0
494	20231108	103500	7082110	2980	2980	2980	2980	0
495	20231108	103400	7082110	2980	2980	2980	2980	0
496	20231108	103300	7082110	2980	2970	2980	2970	463
497	20231108	103200	5703370	2970	2970	2970	2970	0
498	20231108	103100	5703370	2970	2970	2970	2970	0
499	20231108	103000	5703370	2970	2970	2970	2970	0
500	20231108	102900	5703370	2970	2970	2970	2970	0
501	20231108	102800	5703370	2970	2970	2970	2970	0
502	20231108	102700	5703370	2970	2970	2970	2970	0
503	20231108	102600	5703370	2970	2965	2970	2965	930
504	20231108	102500	2941340	2975	2975	2975	2975	0
505	20231108	102400	2941340	2975	2975	2975	2975	0
506	20231108	102300	2941340	2975	2975	2975	2975	0
507	20231108	102200	2941340	2975	2975	2975	2975	0
508	20231108	102100	2941340	2975	2975	2975	2975	0
509	20231108	102000	2941340	2975	2975	2975	2975	0
510	20231108	101900	2941340	2975	2975	2975	2975	0
511	20231108	101800	2941340	2975	2975	2975	2975	0
512	20231108	101700	2941340	2975	2975	2975	2975	0
513	20231108	101600	2941340	2975	2975	2975	2975	0
514	20231108	101500	2941340	2975	2975	2975	2975	0
515	20231108	101400	2941340	2975	2975	2975	2975	0
516	20231108	101300	2941340	2975	2975	2975	2975	0
517	20231108	101200	2941340	2975	2975	2975	2975	1
518	20231108	101100	2938365	2930	2930	2930	2930	0
519	20231108	101000	2938365	2930	2930	2930	2930	0
520	20231108	100900	2938365	2930	2930	2930	2930	0
521	20231108	100800	2938365	2930	2930	2930	2930	0
522	20231108	100700	2938365	2930	2930	2930	2930	0
523	20231108	100600	2938365	2930	2930	2930	2930	0
524	20231108	100500	2938365	2930	2930	2930	2930	0
525	20231108	100400	2938365	2930	2930	2930	2930	0
526	20231108	100300	2938365	2930	2930	2930	2930	0
527	20231108	100200	2938365	2930	2930	2930	2930	0
528	20231108	100100	2938365	2930	2930	2930	2930	0
529	20231108	100000	2938365	2930	2930	2930	2930	0
530	20231108	095900	2938365	2930	2930	2930	2930	0
531	20231108	095800	2938365	2930	2930	2930	2930	6
532	20231108	095700	2920785	2920	2920	2920	2920	0
533	20231108	095600	2920785	2920	2920	2920	2920	0
534	20231108	095500	2920785	2920	2920	2920	2920	0
535	20231108	095400	2920785	2920	2920	2920	2920	0
536	20231108	095300	2920785	2920	2920	2920	2920	0
537	20231108	095200	2920785	2920	2920	2920	2920	0
538	20231108	095100	2920785	2920	2945	2945	2920	436
539	20231108	095000	1646525	2975	2975	2975	2975	0
540	20231108	094900	1646525	2975	2975	2975	2975	0
541	20231108	094800	1646525	2975	2975	2975	2975	13
542	20231108	094700	1607850	2980	2980	2980	2980	0
543	20231108	094600	1607850	2980	2980	2980	2980	0
544	20231108	094500	1607850	2980	2980	2980	2980	0
545	20231108	094400	1607850	2980	2980	2980	2980	1
546	20231108	094300	1604870	2980	2980	2980	2980	0
547	20231108	094200	1604870	2980	2980	2980	2980	0
548	20231108	094100	1604870	2980	2980	2980	2980	1
549	20231108	094000	1601890	2975	2975	2975	2975	7
550	20231108	093900	1581065	2980	2980	2980	2980	0
551	20231108	093800	1581065	2980	2980	2980	2980	0
552	20231108	093700	1581065	2980	2980	2980	2980	0
553	20231108	093600	1581065	2980	2980	2980	2980	0
554	20231108	093500	1581065	2980	2980	2980	2980	0
555	20231108	093400	1581065	2980	2980	2980	2980	0
556	20231108	093300	1581065	2980	2980	2980	2980	0
557	20231108	093200	1581065	2980	2980	2980	2980	0
558	20231108	093100	1581065	2980	2980	2980	2980	0
559	20231108	093000	1581065	2980	2980	2980	2980	3
560	20231108	092900	1572125	2980	2980	2980	2980	0
561	20231108	092800	1572125	2980	2980	2980	2980	0
562	20231108	092700	1572125	2980	2970	2980	2970	100
563	20231108	092600	1274405	2935	2935	2935	2935	0
564	20231108	092500	1274405	2935	2935	2935	2935	0
565	20231108	092400	1274405	2935	2935	2935	2935	0
566	20231108	092300	1274405	2935	2935	2935	2935	0
567	20231108	092200	1274405	2935	2940	2940	2935	20
568	20231108	092100	1215665	2935	2970	2980	2935	229
569	20231108	092000	536040	2970	2965	2970	2965	6
570	20231108	091900	518245	2965	2965	2965	2965	0
571	20231108	091800	518245	2965	2965	2965	2965	0
572	20231108	091700	518245	2965	2965	2965	2965	1
573	20231108	091600	515280	2900	2900	2900	2900	0
574	20231108	091500	515280	2900	2900	2900	2900	0
575	20231108	091400	515280	2900	2900	2900	2900	0
576	20231108	091300	515280	2900	2900	2900	2900	0
577	20231108	091200	515280	2900	2900	2900	2900	0
578	20231108	091100	515280	2900	2915	2915	2900	26
579	20231108	091000	439780	2980	2980	2980	2980	0
580	20231108	090900	439780	2980	2980	2980	2980	0
581	20231108	090800	439780	2980	2980	2980	2980	0
582	20231108	090700	439780	2980	2980	2980	2980	0
583	20231108	090600	439780	2980	2980	2980	2980	0
584	20231108	090500	439780	2980	2980	2980	2980	0
585	20231108	090400	439780	2980	2980	2980	2980	0
586	20231108	090300	439780	2980	2980	2980	2980	0
587	20231108	090200	439780	2980	2980	2980	2980	1
588	20231108	090100	436800	2975	2935	2975	2935	147
589	20231108	090000	0	2930	2930	2930	2930	0