KissMeData/006570/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184700	17224355	2930	2930	2930	2930	68
3	20231107	184600	17224355	2930	2930	2930	2930	0
4	20231107	184500	17224355	2930	2930	2930	2930	0
5	20231107	184400	17224355	2930	2930	2930	2930	0
6	20231107	184300	17224355	2930	2930	2930	2930	0
7	20231107	184200	17224355	2930	2930	2930	2930	0
8	20231107	184100	17224355	2930	2930	2930	2930	0
9	20231107	184000	17224355	2930	2930	2930	2930	0
10	20231107	183900	17224355	2930	2930	2930	2930	0
11	20231107	183800	17224355	2930	2930	2930	2930	0
12	20231107	183700	17224355	2930	2930	2930	2930	0
13	20231107	183600	17224355	2930	2930	2930	2930	0
14	20231107	183500	17224355	2930	2930	2930	2930	0
15	20231107	183400	17224355	2930	2930	2930	2930	0
16	20231107	183300	17224355	2930	2930	2930	2930	0
17	20231107	183200	17224355	2930	2930	2930	2930	0
18	20231107	183100	17224355	2930	2930	2930	2930	0
19	20231107	183000	17224355	2930	2930	2930	2930	0
20	20231107	182900	17224355	2930	2930	2930	2930	0
21	20231107	182800	17224355	2930	2930	2930	2930	0
22	20231107	182700	17224355	2930	2930	2930	2930	0
23	20231107	182600	17224355	2930	2930	2930	2930	0
24	20231107	182500	17224355	2930	2930	2930	2930	0
25	20231107	182400	17224355	2930	2930	2930	2930	0
26	20231107	182300	17224355	2930	2930	2930	2930	0
27	20231107	182200	17224355	2930	2930	2930	2930	0
28	20231107	182100	17224355	2930	2930	2930	2930	0
29	20231107	182000	17224355	2930	2930	2930	2930	0
30	20231107	181900	17224355	2930	2930	2930	2930	0
31	20231107	181800	17224355	2930	2930	2930	2930	0
32	20231107	181700	17224355	2930	2930	2930	2930	68
33	20231107	181600	17224355	2930	2930	2930	2930	0
34	20231107	181500	17224355	2930	2930	2930	2930	0
35	20231107	181400	17224355	2930	2930	2930	2930	0
36	20231107	181300	17224355	2930	2930	2930	2930	0
37	20231107	181200	17224355	2930	2930	2930	2930	0
38	20231107	181100	17224355	2930	2930	2930	2930	0
39	20231107	181000	17224355	2930	2930	2930	2930	0
40	20231107	180900	17224355	2930	2930	2930	2930	0
41	20231107	180800	17224355	2930	2930	2930	2930	0
42	20231107	180700	17224355	2930	2930	2930	2930	0
43	20231107	180600	17224355	2930	2930	2930	2930	0
44	20231107	180500	17224355	2930	2930	2930	2930	0
45	20231107	180400	17224355	2930	2930	2930	2930	0
46	20231107	180300	17224355	2930	2930	2930	2930	0
47	20231107	180200	17224355	2930	2930	2930	2930	0
48	20231107	180100	17224355	2930	2930	2930	2930	0
49	20231107	180000	17224355	2930	2930	2930	2930	0
50	20231107	175900	17224355	2930	2930	2930	2930	0
51	20231107	175800	17224355	2930	2930	2930	2930	0
52	20231107	175700	17224355	2930	2930	2930	2930	0
53	20231107	175600	17224355	2930	2930	2930	2930	0
54	20231107	175500	17224355	2930	2930	2930	2930	0
55	20231107	175400	17224355	2930	2930	2930	2930	0
56	20231107	175300	17224355	2930	2930	2930	2930	0
57	20231107	175200	17224355	2930	2930	2930	2930	0
58	20231107	175100	17224355	2930	2930	2930	2930	0
59	20231107	175000	17224355	2930	2930	2930	2930	0
60	20231107	174900	17224355	2930	2930	2930	2930	0
61	20231107	174800	17224355	2930	2930	2930	2930	0
62	20231107	174700	17224355	2930	2930	2930	2930	68
63	20231107	174600	17224355	2930	2930	2930	2930	0
64	20231107	174500	17224355	2930	2930	2930	2930	0
65	20231107	174400	17224355	2930	2930	2930	2930	0
66	20231107	174300	17224355	2930	2930	2930	2930	0
67	20231107	174200	17224355	2930	2930	2930	2930	0
68	20231107	174100	17224355	2930	2930	2930	2930	0
69	20231107	174000	17224355	2930	2930	2930	2930	0
70	20231107	173900	17224355	2930	2930	2930	2930	0
71	20231107	173800	17224355	2930	2930	2930	2930	0
72	20231107	173700	17224355	2930	2930	2930	2930	0
73	20231107	173600	17224355	2930	2930	2930	2930	0
74	20231107	173500	17224355	2930	2930	2930	2930	0
75	20231107	173400	17224355	2930	2930	2930	2930	0
76	20231107	173300	17224355	2930	2930	2930	2930	0
77	20231107	173200	17224355	2930	2930	2930	2930	0
78	20231107	173100	17224355	2930	2930	2930	2930	0
79	20231107	173000	17224355	2930	2930	2930	2930	0
80	20231107	172900	17224355	2930	2930	2930	2930	0
81	20231107	172800	17224355	2930	2930	2930	2930	0
82	20231107	172700	17224355	2930	2930	2930	2930	0
83	20231107	172600	17224355	2930	2930	2930	2930	0
84	20231107	172500	17224355	2930	2930	2930	2930	0
85	20231107	172400	17224355	2930	2930	2930	2930	0
86	20231107	172300	17224355	2930	2930	2930	2930	0
87	20231107	172200	17224355	2930	2930	2930	2930	0
88	20231107	172100	17224355	2930	2930	2930	2930	0
89	20231107	172000	17224355	2930	2930	2930	2930	0
90	20231107	171900	17224355	2930	2930	2930	2930	0
91	20231107	171800	17224355	2930	2930	2930	2930	0
92	20231107	171700	17224355	2930	2930	2930	2930	68
93	20231107	171600	17224355	2930	2930	2930	2930	0
94	20231107	171500	17224355	2930	2930	2930	2930	0
95	20231107	171400	17224355	2930	2930	2930	2930	0
96	20231107	171300	17224355	2930	2930	2930	2930	0
97	20231107	171200	17224355	2930	2930	2930	2930	0
98	20231107	171100	17224355	2930	2930	2930	2930	0
99	20231107	171000	17224355	2930	2930	2930	2930	0
100	20231107	170900	17224355	2930	2930	2930	2930	0
101	20231107	170800	17224355	2930	2930	2930	2930	0
102	20231107	170700	17224355	2930	2930	2930	2930	0
103	20231107	170600	17224355	2930	2930	2930	2930	0
104	20231107	170500	17224355	2930	2930	2930	2930	0
105	20231107	170400	17224355	2930	2930	2930	2930	0
106	20231107	170300	17224355	2930	2930	2930	2930	0
107	20231107	170200	17224355	2930	2930	2930	2930	0
108	20231107	170100	17224355	2930	2930	2930	2930	0
109	20231107	170000	17224355	2930	2930	2930	2930	0
110	20231107	165900	17224355	2930	2930	2930	2930	0
111	20231107	165800	17224355	2930	2930	2930	2930	0
112	20231107	165700	17224355	2930	2930	2930	2930	0
113	20231107	165600	17224355	2930	2930	2930	2930	0
114	20231107	165500	17224355	2930	2930	2930	2930	0
115	20231107	165400	17224355	2930	2930	2930	2930	0
116	20231107	165300	17224355	2930	2930	2930	2930	0
117	20231107	165200	17224355	2930	2930	2930	2930	0
118	20231107	165100	17224355	2930	2930	2930	2930	0
119	20231107	165000	17224355	2930	2930	2930	2930	0
120	20231107	164900	17224355	2930	2930	2930	2930	0
121	20231107	164800	17224355	2930	2930	2930	2930	0
122	20231107	164700	17224355	2930	2930	2930	2930	68
123	20231107	164600	17224355	2930	2930	2930	2930	0
124	20231107	164500	17224355	2930	2930	2930	2930	0
125	20231107	164400	17224355	2930	2930	2930	2930	0
126	20231107	164300	17224355	2930	2930	2930	2930	0
127	20231107	164200	17224355	2930	2930	2930	2930	0
128	20231107	164100	17224355	2930	2930	2930	2930	0
129	20231107	164000	17224355	2930	2930	2930	2930	0
130	20231107	163900	17224355	2930	2930	2930	2930	0
131	20231107	163800	17224355	2930	2930	2930	2930	0
132	20231107	163700	17224355	2930	2930	2930	2930	0
133	20231107	163600	17224355	2930	2930	2930	2930	0
134	20231107	163500	17224355	2930	2930	2930	2930	0
135	20231107	163400	17224355	2930	2930	2930	2930	0
136	20231107	163300	17224355	2930	2930	2930	2930	0
137	20231107	163200	17224355	2930	2930	2930	2930	0
138	20231107	163100	17224355	2930	2930	2930	2930	0
139	20231107	163000	17224355	2930	2930	2930	2930	0
140	20231107	162900	17224355	2930	2930	2930	2930	0
141	20231107	162800	17224355	2930	2930	2930	2930	0
142	20231107	162700	17224355	2930	2930	2930	2930	0
143	20231107	162600	17224355	2930	2930	2930	2930	0
144	20231107	162500	17224355	2930	2930	2930	2930	0
145	20231107	162400	17224355	2930	2930	2930	2930	0
146	20231107	162300	17224355	2930	2930	2930	2930	0
147	20231107	162200	17224355	2930	2930	2930	2930	0
148	20231107	162100	17224355	2930	2930	2930	2930	0
149	20231107	162000	17224355	2930	2930	2930	2930	0
150	20231107	161900	17224355	2930	2930	2930	2930	0
151	20231107	161800	17224355	2930	2930	2930	2930	0
152	20231107	161700	17224355	2930	2930	2930	2930	68
153	20231107	161600	17224355	2930	2930	2930	2930	0
154	20231107	161500	17224355	2930	2930	2930	2930	0
155	20231107	161400	17224355	2930	2930	2930	2930	0
156	20231107	161300	17224355	2930	2930	2930	2930	0
157	20231107	161200	17224355	2930	2930	2930	2930	0
158	20231107	161100	17224355	2930	2930	2930	2930	0
159	20231107	161000	17224355	2930	2930	2930	2930	0
160	20231107	160900	17224355	2930	2930	2930	2930	0
161	20231107	160800	17224355	2930	2930	2930	2930	0
162	20231107	160700	17224355	2930	2930	2930	2930	0
163	20231107	160600	17224355	2930	2930	2930	2930	0
164	20231107	160500	17224355	2930	2930	2930	2930	0
165	20231107	160400	17224355	2930	2930	2930	2930	0
166	20231107	160300	17224355	2930	2930	2930	2930	0
167	20231107	160200	17224355	2930	2930	2930	2930	0
168	20231107	160100	17224355	2930	2930	2930	2930	0
169	20231107	160000	17224355	2930	2930	2930	2930	0
170	20231107	155900	17224355	2930	2930	2930	2930	0
171	20231107	155800	17224355	2930	2930	2930	2930	0
172	20231107	155700	17224355	2930	2930	2930	2930	0
173	20231107	155600	17224355	2930	2930	2930	2930	0
174	20231107	155500	17224355	2930	2930	2930	2930	0
175	20231107	155400	17224355	2930	2930	2930	2930	0
176	20231107	155300	17224355	2930	2930	2930	2930	0
177	20231107	155200	17224355	2930	2930	2930	2930	0
178	20231107	155100	17224355	2930	2930	2930	2930	0
179	20231107	155000	17224355	2930	2930	2930	2930	0
180	20231107	154900	17224355	2930	2930	2930	2930	0
181	20231107	154800	17224355	2930	2930	2930	2930	0
182	20231107	154700	17224355	2930	2930	2930	2930	68
183	20231107	154600	17224355	2930	2930	2930	2930	0
184	20231107	154500	17224355	2930	2930	2930	2930	0
185	20231107	154400	17224355	2930	2930	2930	2930	0
186	20231107	154300	17224355	2930	2930	2930	2930	0
187	20231107	154200	17224355	2930	2930	2930	2930	0
188	20231107	154100	17224355	2930	2930	2930	2930	0
189	20231107	154000	17224355	2930	2930	2930	2930	0
190	20231107	153900	17224355	2930	2930	2930	2930	0
191	20231107	153800	17224355	2930	2930	2930	2930	0
192	20231107	153700	17224355	2930	2930	2930	2930	0
193	20231107	153600	17224355	2930	2930	2930	2930	0
194	20231107	153500	17224355	2930	2930	2930	2930	0
195	20231107	153400	17224355	2930	2930	2930	2930	0
196	20231107	153300	17224355	2930	2930	2930	2930	0
197	20231107	153200	17224355	2930	2930	2930	2930	0
198	20231107	153100	17224355	2930	2930	2930	2930	0
199	20231107	153000	17224355	2930	2930	2930	2930	68
200	20231107	152900	17025115	2930	2930	2930	2930	0
201	20231107	152800	17025115	2930	2930	2930	2930	0
202	20231107	152700	17025115	2930	2930	2930	2930	0
203	20231107	152600	17025115	2930	2930	2930	2930	0
204	20231107	152500	17025115	2930	2930	2930	2930	0
205	20231107	152400	17025115	2930	2930	2930	2930	0
206	20231107	152300	17025115	2930	2930	2930	2930	0
207	20231107	152200	17025115	2930	2930	2930	2930	0
208	20231107	152100	17025115	2930	2930	2930	2930	0
209	20231107	152000	17025115	2930	2930	2930	2930	0
210	20231107	151900	17025115	2930	2930	2930	2930	0
211	20231107	151800	17025115	2930	2930	2930	2930	0
212	20231107	151700	17025115	2930	2930	2930	2930	16
213	20231107	151600	16978235	2930	2930	2930	2930	0
214	20231107	151500	16978235	2930	2930	2930	2930	0
215	20231107	151400	16978235	2930	2930	2930	2930	0
216	20231107	151300	16978235	2930	2930	2930	2930	0
217	20231107	151200	16978235	2930	2930	2930	2930	0
218	20231107	151100	16978235	2930	2930	2930	2930	60
219	20231107	151000	16802435	2930	2930	2930	2930	200
220	20231107	150900	16216435	2930	2930	2930	2930	0
221	20231107	150800	16216435	2930	2930	2930	2930	0
222	20231107	150700	16216435	2930	2930	2930	2930	0
223	20231107	150600	16216435	2930	2930	2930	2930	0
224	20231107	150500	16216435	2930	2930	2930	2930	0
225	20231107	150400	16216435	2930	2930	2930	2930	0
226	20231107	150300	16216435	2930	2930	2930	2930	0
227	20231107	150200	16216435	2930	2930	2930	2930	0
228	20231107	150100	16216435	2930	2930	2930	2930	0
229	20231107	150000	16216435	2930	2930	2930	2930	0
230	20231107	145900	16216435	2930	2930	2930	2930	0
231	20231107	145800	16216435	2930	2930	2930	2930	0
232	20231107	145700	16216435	2930	2930	2930	2930	10
233	20231107	145600	16187135	2910	2910	2910	2910	0
234	20231107	145500	16187135	2910	2910	2910	2910	0
235	20231107	145400	16187135	2910	2910	2910	2910	0
236	20231107	145300	16187135	2910	2910	2910	2910	0
237	20231107	145200	16187135	2910	2910	2910	2910	0
238	20231107	145100	16187135	2910	2910	2910	2910	0
239	20231107	145000	16187135	2910	2910	2910	2910	0
240	20231107	144900	16187135	2910	2910	2910	2910	0
241	20231107	144800	16187135	2910	2910	2910	2910	0
242	20231107	144700	16187135	2910	2910	2910	2910	0
243	20231107	144600	16187135	2910	2910	2910	2910	0
244	20231107	144500	16187135	2910	2910	2910	2910	0
245	20231107	144400	16187135	2910	2910	2910	2910	0
246	20231107	144300	16187135	2910	2910	2910	2910	0
247	20231107	144200	16187135	2910	2910	2910	2910	0
248	20231107	144100	16187135	2910	2910	2910	2910	0
249	20231107	144000	16187135	2910	2910	2910	2910	52
250	20231107	143900	16035815	2915	2920	2920	2915	126
251	20231107	143800	15668020	2940	2940	2940	2940	0
252	20231107	143700	15668020	2940	2940	2940	2940	0
253	20231107	143600	15668020	2940	2940	2940	2940	0
254	20231107	143500	15668020	2940	2940	2940	2940	0
255	20231107	143400	15668020	2940	2940	2940	2940	0
256	20231107	143300	15668020	2940	2940	2940	2940	1
257	20231107	143200	15665080	2920	2920	2920	2920	0
258	20231107	143100	15665080	2920	2920	2920	2920	0
259	20231107	143000	15665080	2920	2920	2920	2920	0
260	20231107	142900	15665080	2920	2920	2920	2920	0
261	20231107	142800	15665080	2920	2920	2920	2920	0
262	20231107	142700	15665080	2920	2920	2920	2920	0
263	20231107	142600	15665080	2920	2920	2920	2920	10
264	20231107	142500	15635880	2945	2945	2945	2945	0
265	20231107	142400	15635880	2945	2945	2945	2945	0
266	20231107	142300	15635880	2945	2945	2945	2945	0
267	20231107	142200	15635880	2945	2945	2945	2945	0
268	20231107	142100	15635880	2945	2945	2945	2945	0
269	20231107	142000	15635880	2945	2945	2945	2945	0
270	20231107	141900	15635880	2945	2945	2945	2945	10
271	20231107	141800	15606430	2945	2945	2945	2945	50
272	20231107	141700	15459180	2945	2945	2945	2945	0
273	20231107	141600	15459180	2945	2945	2945	2945	0
274	20231107	141500	15459180	2945	2945	2945	2945	0
275	20231107	141400	15459180	2945	2945	2945	2945	0
276	20231107	141300	15459180	2945	2945	2945	2945	0
277	20231107	141200	15459180	2945	2945	2945	2945	0
278	20231107	141100	15459180	2945	2945	2945	2945	0
279	20231107	141000	15459180	2945	2945	2945	2945	0
280	20231107	140900	15459180	2945	2945	2945	2945	3
281	20231107	140800	15450345	2945	2945	2945	2945	0
282	20231107	140700	15450345	2945	2945	2945	2945	20
283	20231107	140600	15391445	2945	2945	2945	2945	0
284	20231107	140500	15391445	2945	2945	2945	2945	0
285	20231107	140400	15391445	2945	2945	2945	2945	0
286	20231107	140300	15391445	2945	2945	2945	2945	0
287	20231107	140200	15391445	2945	2945	2945	2945	0
288	20231107	140100	15391445	2945	2945	2945	2945	0
289	20231107	140000	15391445	2945	2945	2945	2945	0
290	20231107	135900	15391445	2945	2945	2945	2945	0
291	20231107	135800	15391445	2945	2945	2945	2945	0
292	20231107	135700	15391445	2945	2945	2945	2945	0
293	20231107	135600	15391445	2945	2945	2945	2945	0
294	20231107	135500	15391445	2945	2945	2945	2945	0
295	20231107	135400	15391445	2945	2945	2945	2945	0
296	20231107	135300	15391445	2945	2945	2945	2945	0
297	20231107	135200	15391445	2945	2945	2945	2945	0
298	20231107	135100	15391445	2945	2945	2945	2945	0
299	20231107	135000	15391445	2945	2945	2945	2945	0
300	20231107	134900	15391445	2945	2945	2945	2945	0
301	20231107	134800	15391445	2945	2945	2945	2945	0
302	20231107	134700	15391445	2945	2945	2945	2945	0
303	20231107	134600	15391445	2945	2945	2945	2945	0
304	20231107	134500	15391445	2945	2945	2945	2945	2
305	20231107	134400	15385555	2945	2945	2945	2945	0
306	20231107	134300	15385555	2945	2945	2945	2945	0
307	20231107	134200	15385555	2945	2945	2945	2945	0
308	20231107	134100	15385555	2945	2945	2945	2945	0
309	20231107	134000	15385555	2945	2945	2945	2945	0
310	20231107	133900	15385555	2945	2945	2945	2945	0
311	20231107	133800	15385555	2945	2945	2945	2945	0
312	20231107	133700	15385555	2945	2945	2945	2945	0
313	20231107	133600	15385555	2945	2945	2945	2945	0
314	20231107	133500	15385555	2945	2945	2945	2945	0
315	20231107	133400	15385555	2945	2945	2945	2945	0
316	20231107	133300	15385555	2945	2945	2945	2945	0
317	20231107	133200	15385555	2945	2945	2945	2945	0
318	20231107	133100	15385555	2945	2945	2945	2945	0
319	20231107	133000	15385555	2945	2945	2945	2945	0
320	20231107	132900	15385555	2945	2945	2945	2945	0
321	20231107	132800	15385555	2945	2945	2945	2945	0
322	20231107	132700	15385555	2945	2945	2945	2945	0
323	20231107	132600	15385555	2945	2945	2945	2945	0
324	20231107	132500	15385555	2945	2945	2945	2945	0
325	20231107	132400	15385555	2945	2945	2945	2945	0
326	20231107	132300	15385555	2945	2945	2945	2945	0
327	20231107	132200	15385555	2945	2945	2945	2945	0
328	20231107	132100	15385555	2945	2945	2945	2945	0
329	20231107	132000	15385555	2945	2945	2945	2945	60
330	20231107	131900	15208855	2945	2945	2945	2945	90
331	20231107	131800	14943805	2945	2945	2945	2945	70
332	20231107	131700	14737655	2950	2950	2950	2950	0
333	20231107	131600	14737655	2950	2950	2950	2950	100
334	20231107	131500	14442655	2950	2950	2950	2950	0
335	20231107	131400	14442655	2950	2950	2950	2950	0
336	20231107	131300	14442655	2950	2950	2950	2950	0
337	20231107	131200	14442655	2950	2950	2950	2950	0
338	20231107	131100	14442655	2950	2950	2950	2950	0
339	20231107	131000	14442655	2950	2950	2950	2950	0
340	20231107	130900	14442655	2950	2950	2950	2950	0
341	20231107	130800	14442655	2950	2950	2950	2950	0
342	20231107	130700	14442655	2950	2950	2950	2950	0
343	20231107	130600	14442655	2950	2950	2950	2950	0
344	20231107	130500	14442655	2950	2950	2950	2950	0
345	20231107	130400	14442655	2950	2950	2950	2950	0
346	20231107	130300	14442655	2950	2950	2950	2950	0
347	20231107	130200	14442655	2950	2950	2950	2950	0
348	20231107	130100	14442655	2950	2950	2950	2950	0
349	20231107	130000	14442655	2950	2950	2950	2950	0
350	20231107	125900	14442655	2950	2950	2950	2950	0
351	20231107	125800	14442655	2950	2950	2950	2950	0
352	20231107	125700	14442655	2950	2950	2950	2950	0
353	20231107	125600	14442655	2950	2950	2950	2950	0
354	20231107	125500	14442655	2950	2950	2950	2950	0
355	20231107	125400	14442655	2950	2950	2950	2950	0
356	20231107	125300	14442655	2950	2950	2950	2950	0
357	20231107	125200	14442655	2950	2950	2950	2950	0
358	20231107	125100	14442655	2950	2950	2950	2950	0
359	20231107	125000	14442655	2950	2950	2950	2950	0
360	20231107	124900	14442655	2950	2945	2950	2945	10
361	20231107	124800	14413195	2945	2945	2945	2945	0
362	20231107	124700	14413195	2945	2945	2945	2945	6
363	20231107	124600	14395525	2945	2945	2945	2945	0
364	20231107	124500	14395525	2945	2945	2945	2945	0
365	20231107	124400	14395525	2945	2945	2945	2945	0
366	20231107	124300	14395525	2945	2945	2945	2945	0
367	20231107	124200	14395525	2945	2945	2945	2945	0
368	20231107	124100	14395525	2945	2945	2945	2945	0
369	20231107	124000	14395525	2945	2945	2945	2945	0
370	20231107	123900	14395525	2945	2945	2945	2945	0
371	20231107	123800	14395525	2945	2945	2945	2945	0
372	20231107	123700	14395525	2945	2945	2945	2945	0
373	20231107	123600	14395525	2945	2945	2945	2945	0
374	20231107	123500	14395525	2945	2945	2945	2945	2
375	20231107	123400	14389635	2945	2945	2945	2945	0
376	20231107	123300	14389635	2945	2945	2945	2945	0
377	20231107	123200	14389635	2945	2945	2945	2945	0
378	20231107	123100	14389635	2945	2945	2945	2945	0
379	20231107	123000	14389635	2945	2945	2945	2945	1
380	20231107	122900	14386690	2910	2910	2910	2910	0
381	20231107	122800	14386690	2910	2910	2910	2910	0
382	20231107	122700	14386690	2910	2910	2910	2910	0
383	20231107	122600	14386690	2910	2910	2910	2910	0
384	20231107	122500	14386690	2910	2910	2910	2910	0
385	20231107	122400	14386690	2910	2910	2910	2910	0
386	20231107	122300	14386690	2910	2910	2910	2910	0
387	20231107	122200	14386690	2910	2910	2910	2910	0
388	20231107	122100	14386690	2910	2910	2910	2910	0
389	20231107	122000	14386690	2910	2910	2910	2910	0
390	20231107	121900	14386690	2910	2910	2910	2910	0
391	20231107	121800	14386690	2910	2910	2910	2910	0
392	20231107	121700	14386690	2910	2910	2910	2910	0
393	20231107	121600	14386690	2910	2910	2910	2910	0
394	20231107	121500	14386690	2910	2910	2910	2910	0
395	20231107	121400	14386690	2910	2910	2910	2910	0
396	20231107	121300	14386690	2910	2910	2910	2910	0
397	20231107	121200	14386690	2910	2910	2910	2910	0
398	20231107	121100	14386690	2910	2910	2910	2910	0
399	20231107	121000	14386690	2910	2910	2910	2910	0
400	20231107	120900	14386690	2910	2910	2910	2910	0
401	20231107	120800	14386690	2910	2910	2910	2910	0
402	20231107	120700	14386690	2910	2910	2910	2910	0
403	20231107	120600	14386690	2910	2910	2910	2910	0
404	20231107	120500	14386690	2910	2910	2910	2910	0
405	20231107	120400	14386690	2910	2910	2910	2910	0
406	20231107	120300	14386690	2910	2910	2910	2910	0
407	20231107	120200	14386690	2910	2910	2910	2910	0
408	20231107	120100	14386690	2910	2910	2910	2910	0
409	20231107	120000	14386690	2910	2910	2910	2910	0
410	20231107	115900	14386690	2910	2910	2910	2910	0
411	20231107	115800	14386690	2910	2910	2910	2910	0
412	20231107	115700	14386690	2910	2910	2910	2910	0
413	20231107	115600	14386690	2910	2910	2910	2910	0
414	20231107	115500	14386690	2910	2910	2910	2910	1
415	20231107	115400	14383780	2945	2945	2945	2945	0
416	20231107	115300	14383780	2945	2945	2945	2945	0
417	20231107	115200	14383780	2945	2945	2945	2945	0
418	20231107	115100	14383780	2945	2945	2945	2945	0
419	20231107	115000	14383780	2945	2945	2945	2945	0
420	20231107	114900	14383780	2945	2945	2945	2945	0
421	20231107	114800	14383780	2945	2945	2945	2945	0
422	20231107	114700	14383780	2945	2945	2945	2945	0
423	20231107	114600	14383780	2945	2945	2945	2945	0
424	20231107	114500	14383780	2945	2945	2945	2945	0
425	20231107	114400	14383780	2945	2945	2945	2945	0
426	20231107	114300	14383780	2945	2945	2945	2945	0
427	20231107	114200	14383780	2945	2945	2945	2945	0
428	20231107	114100	14383780	2945	2945	2945	2945	0
429	20231107	114000	14383780	2945	2945	2945	2945	0
430	20231107	113900	14383780	2945	2940	2945	2940	262
431	20231107	113800	13612585	2940	2940	2940	2940	0
432	20231107	113700	13612585	2940	2940	2940	2940	0
433	20231107	113600	13612585	2940	2940	2940	2940	0
434	20231107	113500	13612585	2940	2940	2940	2940	0
435	20231107	113400	13612585	2940	2940	2940	2940	0
436	20231107	113300	13612585	2940	2940	2940	2940	0
437	20231107	113200	13612585	2940	2940	2940	2940	0
438	20231107	113100	13612585	2940	2940	2940	2940	0
439	20231107	113000	13612585	2940	2910	2940	2910	2
440	20231107	112900	13606735	2890	2890	2890	2890	0
441	20231107	112800	13606735	2890	2890	2890	2890	0
442	20231107	112700	13606735	2890	2890	2890	2890	0
443	20231107	112600	13606735	2890	2890	2890	2890	0
444	20231107	112500	13606735	2890	2890	2890	2890	0
445	20231107	112400	13606735	2890	2890	2890	2890	0
446	20231107	112300	13606735	2890	2890	2890	2890	0
447	20231107	112200	13606735	2890	2890	2890	2890	0
448	20231107	112100	13606735	2890	2890	2890	2890	0
449	20231107	112000	13606735	2890	2890	2890	2890	0
450	20231107	111900	13606735	2890	2890	2890	2890	0
451	20231107	111800	13606735	2890	2890	2890	2890	0
452	20231107	111700	13606735	2890	2890	2890	2890	0
453	20231107	111600	13606735	2890	2890	2890	2890	0
454	20231107	111500	13606735	2890	2890	2890	2890	0
455	20231107	111400	13606735	2890	2890	2890	2890	0
456	20231107	111300	13606735	2890	2890	2890	2890	0
457	20231107	111200	13606735	2890	2890	2890	2890	0
458	20231107	111100	13606735	2890	2890	2890	2890	0
459	20231107	111000	13606735	2890	2890	2890	2890	0
460	20231107	110900	13606735	2890	2890	2890	2890	0
461	20231107	110800	13606735	2890	2890	2890	2890	0
462	20231107	110700	13606735	2890	2890	2890	2890	0
463	20231107	110600	13606735	2890	2890	2890	2890	0
464	20231107	110500	13606735	2890	2890	2890	2890	0
465	20231107	110400	13606735	2890	2925	2925	2890	800
466	20231107	110300	11286325	2945	2945	2945	2945	0
467	20231107	110200	11286325	2945	2945	2945	2945	0
468	20231107	110100	11286325	2945	2945	2945	2945	0
469	20231107	110000	11286325	2945	2945	2945	2945	0
470	20231107	105900	11286325	2945	2925	2945	2925	4
471	20231107	105800	11274585	2880	2880	2880	2880	0
472	20231107	105700	11274585	2880	2880	2880	2880	0
473	20231107	105600	11274585	2880	2880	2880	2880	0
474	20231107	105500	11274585	2880	2880	2880	2880	0
475	20231107	105400	11274585	2880	2880	2880	2880	0
476	20231107	105300	11274585	2880	2945	2945	2880	2000
477	20231107	105200	5475395	2950	2950	2950	2950	0
478	20231107	105100	5475395	2950	2950	2950	2950	0
479	20231107	105000	5475395	2950	2950	2950	2950	0
480	20231107	104900	5475395	2950	2950	2950	2950	0
481	20231107	104800	5475395	2950	2950	2950	2950	0
482	20231107	104700	5475395	2950	2950	2950	2950	0
483	20231107	104600	5475395	2950	2950	2950	2950	0
484	20231107	104500	5475395	2950	2950	2950	2950	0
485	20231107	104400	5475395	2950	2950	2950	2950	0
486	20231107	104300	5475395	2950	2950	2950	2950	0
487	20231107	104200	5475395	2950	2950	2950	2950	0
488	20231107	104100	5475395	2950	2950	2950	2950	0
489	20231107	104000	5475395	2950	2950	2950	2950	0
490	20231107	103900	5475395	2950	2950	2950	2950	0
491	20231107	103800	5475395	2950	2950	2950	2950	0
492	20231107	103700	5475395	2950	2950	2950	2950	0
493	20231107	103600	5475395	2950	2950	2950	2950	0
494	20231107	103500	5475395	2950	2950	2950	2950	0
495	20231107	103400	5475395	2950	2950	2950	2950	0
496	20231107	103300	5475395	2950	2950	2950	2950	0
497	20231107	103200	5475395	2950	2950	2950	2950	0
498	20231107	103100	5475395	2950	2950	2950	2950	0
499	20231107	103000	5475395	2950	2950	2950	2950	0
500	20231107	102900	5475395	2950	2950	2950	2950	0
501	20231107	102800	5475395	2950	2950	2950	2950	0
502	20231107	102700	5475395	2950	2950	2950	2950	0
503	20231107	102600	5475395	2950	2950	2950	2950	0
504	20231107	102500	5475395	2950	2950	2950	2950	0
505	20231107	102400	5475395	2950	2950	2950	2950	0
506	20231107	102300	5475395	2950	2950	2950	2950	1
507	20231107	102200	5472445	2950	2950	2950	2950	0
508	20231107	102100	5472445	2950	2950	2950	2950	0
509	20231107	102000	5472445	2950	2950	2950	2950	0
510	20231107	101900	5472445	2950	2950	2950	2950	0
511	20231107	101800	5472445	2950	2950	2950	2950	0
512	20231107	101700	5472445	2950	2950	2950	2950	0
513	20231107	101600	5472445	2950	2950	2950	2950	0
514	20231107	101500	5472445	2950	2950	2950	2950	0
515	20231107	101400	5472445	2950	2940	2950	2940	173
516	20231107	101300	4962195	2945	2945	2945	2945	0
517	20231107	101200	4962195	2945	2945	2945	2945	0
518	20231107	101100	4962195	2945	2945	2945	2945	0
519	20231107	101000	4962195	2945	2945	2945	2945	0
520	20231107	100900	4962195	2945	2945	2945	2945	0
521	20231107	100800	4962195	2945	2945	2945	2945	0
522	20231107	100700	4962195	2945	2945	2945	2945	0
523	20231107	100600	4962195	2945	2945	2945	2945	0
524	20231107	100500	4962195	2945	2945	2945	2945	0
525	20231107	100400	4962195	2945	2945	2945	2945	0
526	20231107	100300	4962195	2945	2945	2945	2945	0
527	20231107	100200	4962195	2945	2945	2945	2945	0
528	20231107	100100	4962195	2945	2945	2945	2945	0
529	20231107	100000	4962195	2945	2945	2945	2945	0
530	20231107	095900	4962195	2945	2945	2945	2945	0
531	20231107	095800	4962195	2945	2945	2945	2945	0
532	20231107	095700	4962195	2945	2945	2945	2945	374
533	20231107	095600	3860765	2945	2945	2945	2945	255
534	20231107	095500	3109790	2950	2950	2950	2950	0
535	20231107	095400	3109790	2950	2950	2950	2950	0
536	20231107	095300	3109790	2950	2950	2950	2950	0
537	20231107	095200	3109790	2950	2950	2950	2950	108
538	20231107	095100	2791190	2950	2950	2950	2950	0
539	20231107	095000	2791190	2950	2950	2950	2950	0
540	20231107	094900	2791190	2950	2950	2950	2950	0
541	20231107	094800	2791190	2950	2950	2950	2950	0
542	20231107	094700	2791190	2950	2950	2950	2950	0
543	20231107	094600	2791190	2950	2950	2950	2950	98
544	20231107	094500	2502090	2970	2970	2970	2970	0
545	20231107	094400	2502090	2970	2970	2970	2970	0
546	20231107	094300	2502090	2970	2970	2970	2970	0
547	20231107	094200	2502090	2970	2970	2970	2970	0
548	20231107	094100	2502090	2970	2970	2970	2970	0
549	20231107	094000	2502090	2970	2970	2970	2970	0
550	20231107	093900	2502090	2970	2970	2970	2970	0
551	20231107	093800	2502090	2970	2970	2970	2970	0
552	20231107	093700	2502090	2970	2970	2970	2970	0
553	20231107	093600	2502090	2970	2970	2970	2970	0
554	20231107	093500	2502090	2970	2970	2970	2970	170
555	20231107	093400	1997190	2970	2970	2970	2970	336
556	20231107	093300	999270	2970	2970	2970	2970	0
557	20231107	093200	999270	2970	2970	2970	2970	0
558	20231107	093100	999270	2970	2965	2970	2965	53
559	20231107	093000	841885	2970	2965	2970	2965	230
560	20231107	092900	159340	2970	2970	2970	2970	0
561	20231107	092800	159340	2970	2970	2970	2970	0
562	20231107	092700	159340	2970	2970	2970	2970	0
563	20231107	092600	159340	2970	2970	2970	2970	0
564	20231107	092500	159340	2970	2970	2970	2970	0
565	20231107	092400	159340	2970	2970	2970	2970	0
566	20231107	092300	159340	2970	2970	2970	2970	0
567	20231107	092200	159340	2970	2970	2970	2970	0
568	20231107	092100	159340	2970	2970	2970	2970	0
569	20231107	092000	159340	2970	2970	2970	2970	0
570	20231107	091900	159340	2970	2970	2970	2970	0
571	20231107	091800	159340	2970	2970	2970	2970	0
572	20231107	091700	159340	2970	2970	2970	2970	0
573	20231107	091600	159340	2970	2970	2970	2970	10
574	20231107	091500	129640	2975	2975	2975	2975	0
575	20231107	091400	129640	2975	2975	2975	2975	0
576	20231107	091300	129640	2975	2975	2975	2975	0
577	20231107	091200	129640	2975	2975	2975	2975	2
578	20231107	091100	123690	2945	2945	2945	2945	0
579	20231107	091000	123690	2945	2945	2945	2945	0
580	20231107	090900	123690	2945	2945	2945	2945	0
581	20231107	090800	123690	2945	2945	2945	2945	0
582	20231107	090700	123690	2945	2945	2945	2945	0
583	20231107	090600	123690	2945	2945	2945	2945	0
584	20231107	090500	123690	2945	2945	2945	2945	0
585	20231107	090400	123690	2945	2945	2945	2945	0
586	20231107	090300	123690	2945	2945	2945	2945	6
587	20231107	090200	106020	2945	2945	2945	2945	0
588	20231107	090100	106020	2945	2945	2945	2945	0
589	20231107	090000	106020	2945	2945	2945	2945	36