KissMeData/006570/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184700	17624335	2945	2945	2945	2945	27
3	20231106	184600	17624335	2945	2945	2945	2945	0
4	20231106	184500	17624335	2945	2945	2945	2945	0
5	20231106	184400	17624335	2945	2945	2945	2945	0
6	20231106	184300	17624335	2945	2945	2945	2945	0
7	20231106	184200	17624335	2945	2945	2945	2945	0
8	20231106	184100	17624335	2945	2945	2945	2945	0
9	20231106	184000	17624335	2945	2945	2945	2945	0
10	20231106	183900	17624335	2945	2945	2945	2945	0
11	20231106	183800	17624335	2945	2945	2945	2945	0
12	20231106	183700	17624335	2945	2945	2945	2945	0
13	20231106	183600	17624335	2945	2945	2945	2945	0
14	20231106	183500	17624335	2945	2945	2945	2945	0
15	20231106	183400	17624335	2945	2945	2945	2945	0
16	20231106	183300	17624335	2945	2945	2945	2945	0
17	20231106	183200	17624335	2945	2945	2945	2945	0
18	20231106	183100	17624335	2945	2945	2945	2945	0
19	20231106	183000	17624335	2945	2945	2945	2945	0
20	20231106	182900	17624335	2945	2945	2945	2945	0
21	20231106	182800	17624335	2945	2945	2945	2945	0
22	20231106	182700	17624335	2945	2945	2945	2945	0
23	20231106	182600	17624335	2945	2945	2945	2945	0
24	20231106	182500	17624335	2945	2945	2945	2945	0
25	20231106	182400	17624335	2945	2945	2945	2945	0
26	20231106	182300	17624335	2945	2945	2945	2945	0
27	20231106	182200	17624335	2945	2945	2945	2945	0
28	20231106	182100	17624335	2945	2945	2945	2945	0
29	20231106	182000	17624335	2945	2945	2945	2945	0
30	20231106	181900	17624335	2945	2945	2945	2945	0
31	20231106	181800	17624335	2945	2945	2945	2945	0
32	20231106	181700	17624335	2945	2945	2945	2945	27
33	20231106	181600	17624335	2945	2945	2945	2945	0
34	20231106	181500	17624335	2945	2945	2945	2945	0
35	20231106	181400	17624335	2945	2945	2945	2945	0
36	20231106	181300	17624335	2945	2945	2945	2945	0
37	20231106	181200	17624335	2945	2945	2945	2945	0
38	20231106	181100	17624335	2945	2945	2945	2945	0
39	20231106	181000	17624335	2945	2945	2945	2945	0
40	20231106	180900	17624335	2945	2945	2945	2945	0
41	20231106	180800	17624335	2945	2945	2945	2945	0
42	20231106	180700	17624335	2945	2945	2945	2945	0
43	20231106	180600	17624335	2945	2945	2945	2945	0
44	20231106	180500	17624335	2945	2945	2945	2945	0
45	20231106	180400	17624335	2945	2945	2945	2945	0
46	20231106	180300	17624335	2945	2945	2945	2945	0
47	20231106	180200	17624335	2945	2945	2945	2945	0
48	20231106	180100	17624335	2945	2945	2945	2945	0
49	20231106	180000	17624335	2945	2945	2945	2945	0
50	20231106	175900	17624335	2945	2945	2945	2945	0
51	20231106	175800	17624335	2945	2945	2945	2945	0
52	20231106	175700	17624335	2945	2945	2945	2945	0
53	20231106	175600	17624335	2945	2945	2945	2945	0
54	20231106	175500	17624335	2945	2945	2945	2945	0
55	20231106	175400	17624335	2945	2945	2945	2945	0
56	20231106	175300	17624335	2945	2945	2945	2945	0
57	20231106	175200	17624335	2945	2945	2945	2945	0
58	20231106	175100	17624335	2945	2945	2945	2945	0
59	20231106	175000	17624335	2945	2945	2945	2945	0
60	20231106	174900	17624335	2945	2945	2945	2945	0
61	20231106	174800	17624335	2945	2945	2945	2945	0
62	20231106	174700	17624335	2945	2945	2945	2945	27
63	20231106	174600	17624335	2945	2945	2945	2945	0
64	20231106	174500	17624335	2945	2945	2945	2945	0
65	20231106	174400	17624335	2945	2945	2945	2945	0
66	20231106	174300	17624335	2945	2945	2945	2945	0
67	20231106	174200	17624335	2945	2945	2945	2945	0
68	20231106	174100	17624335	2945	2945	2945	2945	0
69	20231106	174000	17624335	2945	2945	2945	2945	0
70	20231106	173900	17624335	2945	2945	2945	2945	0
71	20231106	173800	17624335	2945	2945	2945	2945	0
72	20231106	173700	17624335	2945	2945	2945	2945	0
73	20231106	173600	17624335	2945	2945	2945	2945	0
74	20231106	173500	17624335	2945	2945	2945	2945	0
75	20231106	173400	17624335	2945	2945	2945	2945	0
76	20231106	173300	17624335	2945	2945	2945	2945	0
77	20231106	173200	17624335	2945	2945	2945	2945	0
78	20231106	173100	17624335	2945	2945	2945	2945	0
79	20231106	173000	17624335	2945	2945	2945	2945	0
80	20231106	172900	17624335	2945	2945	2945	2945	0
81	20231106	172800	17624335	2945	2945	2945	2945	0
82	20231106	172700	17624335	2945	2945	2945	2945	0
83	20231106	172600	17624335	2945	2945	2945	2945	0
84	20231106	172500	17624335	2945	2945	2945	2945	0
85	20231106	172400	17624335	2945	2945	2945	2945	0
86	20231106	172300	17624335	2945	2945	2945	2945	0
87	20231106	172200	17624335	2945	2945	2945	2945	0
88	20231106	172100	17624335	2945	2945	2945	2945	0
89	20231106	172000	17624335	2945	2945	2945	2945	0
90	20231106	171900	17624335	2945	2945	2945	2945	0
91	20231106	171800	17624335	2945	2945	2945	2945	0
92	20231106	171700	17624335	2945	2945	2945	2945	27
93	20231106	171600	17624335	2945	2945	2945	2945	0
94	20231106	171500	17624335	2945	2945	2945	2945	0
95	20231106	171400	17624335	2945	2945	2945	2945	0
96	20231106	171300	17624335	2945	2945	2945	2945	0
97	20231106	171200	17624335	2945	2945	2945	2945	0
98	20231106	171100	17624335	2945	2945	2945	2945	0
99	20231106	171000	17624335	2945	2945	2945	2945	0
100	20231106	170900	17624335	2945	2945	2945	2945	0
101	20231106	170800	17624335	2945	2945	2945	2945	0
102	20231106	170700	17624335	2945	2945	2945	2945	0
103	20231106	170600	17624335	2945	2945	2945	2945	0
104	20231106	170500	17624335	2945	2945	2945	2945	0
105	20231106	170400	17624335	2945	2945	2945	2945	0
106	20231106	170300	17624335	2945	2945	2945	2945	0
107	20231106	170200	17624335	2945	2945	2945	2945	0
108	20231106	170100	17624335	2945	2945	2945	2945	0
109	20231106	170000	17624335	2945	2945	2945	2945	0
110	20231106	165900	17624335	2945	2945	2945	2945	0
111	20231106	165800	17624335	2945	2945	2945	2945	0
112	20231106	165700	17624335	2945	2945	2945	2945	0
113	20231106	165600	17624335	2945	2945	2945	2945	0
114	20231106	165500	17624335	2945	2945	2945	2945	0
115	20231106	165400	17624335	2945	2945	2945	2945	0
116	20231106	165300	17624335	2945	2945	2945	2945	0
117	20231106	165200	17624335	2945	2945	2945	2945	0
118	20231106	165100	17624335	2945	2945	2945	2945	0
119	20231106	165000	17624335	2945	2945	2945	2945	0
120	20231106	164900	17624335	2945	2945	2945	2945	0
121	20231106	164800	17624335	2945	2945	2945	2945	0
122	20231106	164700	17624335	2945	2945	2945	2945	27
123	20231106	164600	17624335	2945	2945	2945	2945	0
124	20231106	164500	17624335	2945	2945	2945	2945	0
125	20231106	164400	17624335	2945	2945	2945	2945	0
126	20231106	164300	17624335	2945	2945	2945	2945	0
127	20231106	164200	17624335	2945	2945	2945	2945	0
128	20231106	164100	17624335	2945	2945	2945	2945	0
129	20231106	164000	17624335	2945	2945	2945	2945	0
130	20231106	163900	17624335	2945	2945	2945	2945	0
131	20231106	163800	17624335	2945	2945	2945	2945	0
132	20231106	163700	17624335	2945	2945	2945	2945	0
133	20231106	163600	17624335	2945	2945	2945	2945	0
134	20231106	163500	17624335	2945	2945	2945	2945	0
135	20231106	163400	17624335	2945	2945	2945	2945	0
136	20231106	163300	17624335	2945	2945	2945	2945	0
137	20231106	163200	17624335	2945	2945	2945	2945	0
138	20231106	163100	17624335	2945	2945	2945	2945	0
139	20231106	163000	17624335	2945	2945	2945	2945	0
140	20231106	162900	17624335	2945	2945	2945	2945	0
141	20231106	162800	17624335	2945	2945	2945	2945	0
142	20231106	162700	17624335	2945	2945	2945	2945	0
143	20231106	162600	17624335	2945	2945	2945	2945	0
144	20231106	162500	17624335	2945	2945	2945	2945	0
145	20231106	162400	17624335	2945	2945	2945	2945	0
146	20231106	162300	17624335	2945	2945	2945	2945	0
147	20231106	162200	17624335	2945	2945	2945	2945	0
148	20231106	162100	17624335	2945	2945	2945	2945	0
149	20231106	162000	17624335	2945	2945	2945	2945	0
150	20231106	161900	17624335	2945	2945	2945	2945	0
151	20231106	161800	17624335	2945	2945	2945	2945	0
152	20231106	161700	17624335	2945	2945	2945	2945	27
153	20231106	161600	17624335	2945	2945	2945	2945	0
154	20231106	161500	17624335	2945	2945	2945	2945	0
155	20231106	161400	17624335	2945	2945	2945	2945	0
156	20231106	161300	17624335	2945	2945	2945	2945	0
157	20231106	161200	17624335	2945	2945	2945	2945	0
158	20231106	161100	17624335	2945	2945	2945	2945	0
159	20231106	161000	17624335	2945	2945	2945	2945	0
160	20231106	160900	17624335	2945	2945	2945	2945	0
161	20231106	160800	17624335	2945	2945	2945	2945	0
162	20231106	160700	17624335	2945	2945	2945	2945	0
163	20231106	160600	17624335	2945	2945	2945	2945	0
164	20231106	160500	17624335	2945	2945	2945	2945	0
165	20231106	160400	17624335	2945	2945	2945	2945	0
166	20231106	160300	17624335	2945	2945	2945	2945	0
167	20231106	160200	17624335	2945	2945	2945	2945	0
168	20231106	160100	17624335	2945	2945	2945	2945	0
169	20231106	160000	17624335	2945	2945	2945	2945	0
170	20231106	155900	17624335	2945	2945	2945	2945	0
171	20231106	155800	17624335	2945	2945	2945	2945	0
172	20231106	155700	17624335	2945	2945	2945	2945	0
173	20231106	155600	17624335	2945	2945	2945	2945	0
174	20231106	155500	17624335	2945	2945	2945	2945	0
175	20231106	155400	17624335	2945	2945	2945	2945	0
176	20231106	155300	17624335	2945	2945	2945	2945	0
177	20231106	155200	17624335	2945	2945	2945	2945	0
178	20231106	155100	17624335	2945	2945	2945	2945	0
179	20231106	155000	17624335	2945	2945	2945	2945	0
180	20231106	154900	17624335	2945	2945	2945	2945	0
181	20231106	154800	17624335	2945	2945	2945	2945	0
182	20231106	154700	17624335	2945	2945	2945	2945	27
183	20231106	154600	17624335	2945	2945	2945	2945	0
184	20231106	154500	17624335	2945	2945	2945	2945	0
185	20231106	154400	17624335	2945	2945	2945	2945	0
186	20231106	154300	17624335	2945	2945	2945	2945	0
187	20231106	154200	17624335	2945	2945	2945	2945	0
188	20231106	154100	17624335	2945	2945	2945	2945	0
189	20231106	154000	17624335	2945	2945	2945	2945	0
190	20231106	153900	17624335	2945	2945	2945	2945	0
191	20231106	153800	17624335	2945	2945	2945	2945	0
192	20231106	153700	17624335	2945	2945	2945	2945	0
193	20231106	153600	17624335	2945	2945	2945	2945	0
194	20231106	153500	17624335	2945	2945	2945	2945	0
195	20231106	153400	17624335	2945	2945	2945	2945	0
196	20231106	153300	17624335	2945	2945	2945	2945	0
197	20231106	153200	17624335	2945	2945	2945	2945	0
198	20231106	153100	17624335	2945	2945	2945	2945	0
199	20231106	153000	17624335	2945	2945	2945	2945	27
200	20231106	152900	17544820	2940	2940	2940	2940	0
201	20231106	152800	17544820	2940	2940	2940	2940	0
202	20231106	152700	17544820	2940	2940	2940	2940	0
203	20231106	152600	17544820	2940	2940	2940	2940	0
204	20231106	152500	17544820	2940	2940	2940	2940	0
205	20231106	152400	17544820	2940	2940	2940	2940	0
206	20231106	152300	17544820	2940	2940	2940	2940	0
207	20231106	152200	17544820	2940	2940	2940	2940	0
208	20231106	152100	17544820	2940	2940	2940	2940	0
209	20231106	152000	17544820	2940	2940	2940	2940	0
210	20231106	151900	17544820	2940	2940	2940	2940	0
211	20231106	151800	17544820	2940	2940	2940	2940	0
212	20231106	151700	17544820	2940	2940	2940	2940	0
213	20231106	151600	17544820	2940	2940	2940	2940	114
214	20231106	151500	17209660	2945	2945	2945	2945	0
215	20231106	151400	17209660	2945	2945	2945	2945	0
216	20231106	151300	17209660	2945	2940	2945	2940	17
217	20231106	151200	17159665	2940	2940	2940	2940	0
218	20231106	151100	17159665	2940	2940	2940	2940	0
219	20231106	151000	17159665	2940	2940	2940	2940	8
220	20231106	150900	17136145	2945	2945	2945	2945	0
221	20231106	150800	17136145	2945	2945	2945	2945	0
222	20231106	150700	17136145	2945	2945	2945	2945	0
223	20231106	150600	17136145	2945	2945	2945	2945	0
224	20231106	150500	17136145	2945	2945	2945	2945	0
225	20231106	150400	17136145	2945	2945	2945	2945	0
226	20231106	150300	17136145	2945	2945	2945	2945	0
227	20231106	150200	17136145	2945	2945	2945	2945	0
228	20231106	150100	17136145	2945	2945	2945	2945	0
229	20231106	150000	17136145	2945	2945	2945	2945	0
230	20231106	145900	17136145	2945	2945	2945	2945	0
231	20231106	145800	17136145	2945	2945	2945	2945	0
232	20231106	145700	17136145	2945	2945	2945	2945	0
233	20231106	145600	17136145	2945	2945	2945	2945	0
234	20231106	145500	17136145	2945	2945	2945	2945	0
235	20231106	145400	17136145	2945	2945	2945	2945	0
236	20231106	145300	17136145	2945	2945	2945	2945	0
237	20231106	145200	17136145	2945	2945	2945	2945	0
238	20231106	145100	17136145	2945	2945	2945	2945	0
239	20231106	145000	17136145	2945	2945	2945	2945	0
240	20231106	144900	17136145	2945	2945	2945	2945	0
241	20231106	144800	17136145	2945	2945	2945	2945	0
242	20231106	144700	17136145	2945	2945	2945	2945	0
243	20231106	144600	17136145	2945	2945	2945	2945	0
244	20231106	144500	17136145	2945	2945	2945	2945	0
245	20231106	144400	17136145	2945	2945	2945	2945	0
246	20231106	144300	17136145	2945	2945	2945	2945	0
247	20231106	144200	17136145	2945	2945	2945	2945	0
248	20231106	144100	17136145	2945	2945	2945	2945	0
249	20231106	144000	17136145	2945	2945	2945	2945	0
250	20231106	143900	17136145	2945	2945	2945	2945	0
251	20231106	143800	17136145	2945	2945	2945	2945	0
252	20231106	143700	17136145	2945	2945	2945	2945	0
253	20231106	143600	17136145	2945	2945	2945	2945	0
254	20231106	143500	17136145	2945	2945	2945	2945	0
255	20231106	143400	17136145	2945	2945	2945	2945	0
256	20231106	143300	17136145	2945	2945	2945	2945	0
257	20231106	143200	17136145	2945	2945	2945	2945	0
258	20231106	143100	17136145	2945	2945	2945	2945	0
259	20231106	143000	17136145	2945	2945	2945	2945	0
260	20231106	142900	17136145	2945	2945	2945	2945	0
261	20231106	142800	17136145	2945	2945	2945	2945	10
262	20231106	142700	17106695	2945	2945	2945	2945	0
263	20231106	142600	17106695	2945	2945	2945	2945	0
264	20231106	142500	17106695	2945	2945	2945	2945	0
265	20231106	142400	17106695	2945	2945	2945	2945	169
266	20231106	142300	16608990	2945	2945	2945	2945	0
267	20231106	142200	16608990	2945	2945	2945	2945	0
268	20231106	142100	16608990	2945	2945	2945	2945	0
269	20231106	142000	16608990	2945	2945	2945	2945	50
270	20231106	141900	16461740	2945	2945	2945	2945	0
271	20231106	141800	16461740	2945	2945	2945	2945	0
272	20231106	141700	16461740	2945	2945	2945	2945	0
273	20231106	141600	16461740	2945	2945	2945	2945	0
274	20231106	141500	16461740	2945	2945	2945	2945	30
275	20231106	141400	16373390	2945	2945	2945	2945	1
276	20231106	141300	16370445	2950	2950	2950	2950	0
277	20231106	141200	16370445	2950	2950	2950	2950	0
278	20231106	141100	16370445	2950	2950	2950	2950	0
279	20231106	141000	16370445	2950	2950	2950	2950	0
280	20231106	140900	16370445	2950	2950	2950	2950	0
281	20231106	140800	16370445	2950	2950	2950	2950	0
282	20231106	140700	16370445	2950	2950	2950	2950	0
283	20231106	140600	16370445	2950	2950	2950	2950	0
284	20231106	140500	16370445	2950	2950	2950	2950	0
285	20231106	140400	16370445	2950	2950	2950	2950	0
286	20231106	140300	16370445	2950	2950	2950	2950	0
287	20231106	140200	16370445	2950	2950	2950	2950	0
288	20231106	140100	16370445	2950	2950	2950	2950	0
289	20231106	140000	16370445	2950	2950	2950	2950	0
290	20231106	135900	16370445	2950	2950	2950	2950	0
291	20231106	135800	16370445	2950	2950	2950	2950	0
292	20231106	135700	16370445	2950	2950	2950	2950	0
293	20231106	135600	16370445	2950	2950	2950	2950	0
294	20231106	135500	16370445	2950	2950	2950	2950	0
295	20231106	135400	16370445	2950	2950	2950	2950	0
296	20231106	135300	16370445	2950	2950	2950	2950	0
297	20231106	135200	16370445	2950	2950	2950	2950	0
298	20231106	135100	16370445	2950	2950	2950	2950	0
299	20231106	135000	16370445	2950	2950	2950	2950	0
300	20231106	134900	16370445	2950	2950	2950	2950	0
301	20231106	134800	16370445	2950	2950	2950	2950	0
302	20231106	134700	16370445	2950	2950	2950	2950	0
303	20231106	134600	16370445	2950	2950	2950	2950	0
304	20231106	134500	16370445	2950	2950	2950	2950	0
305	20231106	134400	16370445	2950	2950	2950	2950	0
306	20231106	134300	16370445	2950	2950	2950	2950	0
307	20231106	134200	16370445	2950	2950	2950	2950	0
308	20231106	134100	16370445	2950	2950	2950	2950	0
309	20231106	134000	16370445	2950	2950	2950	2950	0
310	20231106	133900	16370445	2950	2950	2950	2950	0
311	20231106	133800	16370445	2950	2950	2950	2950	0
312	20231106	133700	16370445	2950	2950	2950	2950	0
313	20231106	133600	16370445	2950	2950	2950	2950	23
314	20231106	133500	16302595	2950	2950	2950	2950	0
315	20231106	133400	16302595	2950	2950	2950	2950	0
316	20231106	133300	16302595	2950	2950	2950	2950	0
317	20231106	133200	16302595	2950	2950	2950	2950	0
318	20231106	133100	16302595	2950	2950	2950	2950	0
319	20231106	133000	16302595	2950	2950	2950	2950	0
320	20231106	132900	16302595	2950	2950	2950	2950	0
321	20231106	132800	16302595	2950	2950	2950	2950	0
322	20231106	132700	16302595	2950	2950	2950	2950	0
323	20231106	132600	16302595	2950	2950	2950	2950	0
324	20231106	132500	16302595	2950	2950	2950	2950	0
325	20231106	132400	16302595	2950	2950	2950	2950	0
326	20231106	132300	16302595	2950	2950	2950	2950	0
327	20231106	132200	16302595	2950	2950	2950	2950	0
328	20231106	132100	16302595	2950	2950	2950	2950	5
329	20231106	132000	16287845	2950	2950	2950	2950	0
330	20231106	131900	16287845	2950	2950	2950	2950	0
331	20231106	131800	16287845	2950	2950	2950	2950	0
332	20231106	131700	16287845	2950	2950	2950	2950	0
333	20231106	131600	16287845	2950	2950	2950	2950	0
334	20231106	131500	16287845	2950	2950	2950	2950	0
335	20231106	131400	16287845	2950	2950	2950	2950	0
336	20231106	131300	16287845	2950	2950	2950	2950	0
337	20231106	131200	16287845	2950	2950	2950	2950	0
338	20231106	131100	16287845	2950	2950	2950	2950	0
339	20231106	131000	16287845	2950	2950	2950	2950	0
340	20231106	130900	16287845	2950	2950	2950	2950	0
341	20231106	130800	16287845	2950	2950	2950	2950	0
342	20231106	130700	16287845	2950	2950	2950	2950	0
343	20231106	130600	16287845	2950	2950	2950	2950	0
344	20231106	130500	16287845	2950	2950	2950	2950	0
345	20231106	130400	16287845	2950	2950	2950	2950	0
346	20231106	130300	16287845	2950	2950	2950	2950	0
347	20231106	130200	16287845	2950	2950	2950	2950	0
348	20231106	130100	16287845	2950	2950	2950	2950	0
349	20231106	130000	16287845	2950	2950	2950	2950	0
350	20231106	125900	16287845	2950	2950	2950	2950	0
351	20231106	125800	16287845	2950	2950	2950	2950	0
352	20231106	125700	16287845	2950	2950	2950	2950	0
353	20231106	125600	16287845	2950	2950	2950	2950	0
354	20231106	125500	16287845	2950	2950	2950	2950	0
355	20231106	125400	16287845	2950	2950	2950	2950	0
356	20231106	125300	16287845	2950	2950	2950	2950	9
357	20231106	125200	16261295	2935	2935	2935	2935	0
358	20231106	125100	16261295	2935	2935	2935	2935	0
359	20231106	125000	16261295	2935	2935	2935	2935	3
360	20231106	124900	16252490	2950	2950	2950	2950	0
361	20231106	124800	16252490	2950	2950	2950	2950	0
362	20231106	124700	16252490	2950	2950	2950	2950	0
363	20231106	124600	16252490	2950	2950	2950	2950	0
364	20231106	124500	16252490	2950	2950	2950	2950	0
365	20231106	124400	16252490	2950	2945	2950	2945	200
366	20231106	124300	15663225	2945	2945	2945	2945	0
367	20231106	124200	15663225	2945	2945	2945	2945	0
368	20231106	124100	15663225	2945	2945	2945	2945	0
369	20231106	124000	15663225	2945	2945	2945	2945	0
370	20231106	123900	15663225	2945	2945	2945	2945	0
371	20231106	123800	15663225	2945	2945	2945	2945	0
372	20231106	123700	15663225	2945	2945	2945	2945	0
373	20231106	123600	15663225	2945	2945	2945	2945	10
374	20231106	123500	15633775	2945	2945	2945	2945	0
375	20231106	123400	15633775	2945	2945	2945	2945	0
376	20231106	123300	15633775	2945	2945	2945	2945	0
377	20231106	123200	15633775	2945	2945	2945	2945	0
378	20231106	123100	15633775	2945	2945	2945	2945	0
379	20231106	123000	15633775	2945	2945	2945	2945	0
380	20231106	122900	15633775	2945	2945	2945	2945	0
381	20231106	122800	15633775	2945	2945	2945	2945	0
382	20231106	122700	15633775	2945	2945	2945	2945	0
383	20231106	122600	15633775	2945	2945	2945	2945	0
384	20231106	122500	15633775	2945	2945	2945	2945	0
385	20231106	122400	15633775	2945	2945	2945	2945	0
386	20231106	122300	15633775	2945	2945	2945	2945	0
387	20231106	122200	15633775	2945	2945	2945	2945	0
388	20231106	122100	15633775	2945	2945	2945	2945	0
389	20231106	122000	15633775	2945	2945	2945	2945	0
390	20231106	121900	15633775	2945	2945	2945	2945	0
391	20231106	121800	15633775	2945	2945	2945	2945	0
392	20231106	121700	15633775	2945	2945	2945	2945	0
393	20231106	121600	15633775	2945	2945	2945	2945	0
394	20231106	121500	15633775	2945	2945	2945	2945	1
395	20231106	121400	15630830	2945	2945	2945	2945	0
396	20231106	121300	15630830	2945	2945	2945	2945	1
397	20231106	121200	15627885	2945	2945	2945	2945	0
398	20231106	121100	15627885	2945	2945	2945	2945	0
399	20231106	121000	15627885	2945	2945	2945	2945	0
400	20231106	120900	15627885	2945	2945	2945	2945	0
401	20231106	120800	15627885	2945	2945	2945	2945	0
402	20231106	120700	15627885	2945	2945	2945	2945	0
403	20231106	120600	15627885	2945	2945	2945	2945	0
404	20231106	120500	15627885	2945	2945	2945	2945	0
405	20231106	120400	15627885	2945	2945	2945	2945	0
406	20231106	120300	15627885	2945	2945	2945	2945	0
407	20231106	120200	15627885	2945	2945	2945	2945	0
408	20231106	120100	15627885	2945	2945	2945	2945	0
409	20231106	120000	15627885	2945	2945	2945	2945	0
410	20231106	115900	15627885	2945	2945	2945	2945	0
411	20231106	115800	15627885	2945	2945	2945	2945	0
412	20231106	115700	15627885	2945	2945	2945	2945	0
413	20231106	115600	15627885	2945	2945	2945	2945	0
414	20231106	115500	15627885	2945	2945	2945	2945	0
415	20231106	115400	15627885	2945	2945	2945	2945	0
416	20231106	115300	15627885	2945	2945	2945	2945	0
417	20231106	115200	15627885	2945	2945	2945	2945	632
418	20231106	115100	13766645	2945	2945	2945	2945	0
419	20231106	115000	13766645	2945	2945	2945	2945	127
420	20231106	114900	13392630	2945	2945	2945	2945	0
421	20231106	114800	13392630	2945	2945	2945	2945	0
422	20231106	114700	13392630	2945	2945	2945	2945	0
423	20231106	114600	13392630	2945	2945	2945	2945	0
424	20231106	114500	13392630	2945	2945	2945	2945	0
425	20231106	114400	13392630	2945	2945	2945	2945	0
426	20231106	114300	13392630	2945	2945	2945	2945	0
427	20231106	114200	13392630	2945	2945	2945	2945	0
428	20231106	114100	13392630	2945	2945	2945	2945	0
429	20231106	114000	13392630	2945	2945	2945	2945	0
430	20231106	113900	13392630	2945	2945	2945	2945	0
431	20231106	113800	13392630	2945	2945	2945	2945	0
432	20231106	113700	13392630	2945	2945	2945	2945	0
433	20231106	113600	13392630	2945	2945	2945	2945	0
434	20231106	113500	13392630	2945	2945	2945	2945	0
435	20231106	113400	13392630	2945	2945	2945	2945	0
436	20231106	113300	13392630	2945	2945	2945	2945	0
437	20231106	113200	13392630	2945	2945	2945	2945	0
438	20231106	113100	13392630	2945	2945	2945	2945	0
439	20231106	113000	13392630	2945	2945	2945	2945	0
440	20231106	112900	13392630	2945	2945	2945	2945	0
441	20231106	112800	13392630	2945	2945	2945	2945	0
442	20231106	112700	13392630	2945	2945	2945	2945	0
443	20231106	112600	13392630	2945	2945	2945	2945	0
444	20231106	112500	13392630	2945	2945	2945	2945	0
445	20231106	112400	13392630	2945	2945	2945	2945	0
446	20231106	112300	13392630	2945	2945	2945	2945	0
447	20231106	112200	13392630	2945	2945	2945	2945	0
448	20231106	112100	13392630	2945	2945	2945	2945	0
449	20231106	112000	13392630	2945	2945	2945	2945	0
450	20231106	111900	13392630	2945	2945	2945	2945	0
451	20231106	111800	13392630	2945	2945	2945	2945	0
452	20231106	111700	13392630	2945	2945	2945	2945	0
453	20231106	111600	13392630	2945	2945	2945	2945	0
454	20231106	111500	13392630	2945	2945	2945	2945	0
455	20231106	111400	13392630	2945	2940	2945	2940	100
456	20231106	111300	13098250	2935	2935	2935	2935	0
457	20231106	111200	13098250	2935	2935	2935	2935	0
458	20231106	111100	13098250	2935	2935	2935	2935	0
459	20231106	111000	13098250	2935	2935	2935	2935	0
460	20231106	110900	13098250	2935	2935	2935	2935	0
461	20231106	110800	13098250	2935	2935	2935	2935	0
462	20231106	110700	13098250	2935	2935	2935	2935	0
463	20231106	110600	13098250	2935	2935	2935	2935	0
464	20231106	110500	13098250	2935	2935	2935	2935	0
465	20231106	110400	13098250	2935	2935	2935	2935	0
466	20231106	110300	13098250	2935	2935	2935	2935	19
467	20231106	110200	13042485	2940	2940	2940	2940	0
468	20231106	110100	13042485	2940	2940	2940	2940	0
469	20231106	110000	13042485	2940	2940	2940	2940	0
470	20231106	105900	13042485	2940	2940	2940	2940	0
471	20231106	105800	13042485	2940	2940	2940	2940	0
472	20231106	105700	13042485	2940	2940	2940	2940	0
473	20231106	105600	13042485	2940	2940	2940	2940	0
474	20231106	105500	13042485	2940	2940	2940	2940	0
475	20231106	105400	13042485	2940	2945	2945	2940	194
476	20231106	105300	12471710	2950	2950	2950	2950	0
477	20231106	105200	12471710	2950	2950	2950	2950	0
478	20231106	105100	12471710	2950	2950	2950	2950	0
479	20231106	105000	12471710	2950	2950	2950	2950	104
480	20231106	104900	12164910	2955	2955	2955	2955	0
481	20231106	104800	12164910	2955	2955	2955	2955	0
482	20231106	104700	12164910	2955	2955	2955	2955	0
483	20231106	104600	12164910	2955	2955	2955	2955	0
484	20231106	104500	12164910	2955	2955	2955	2955	0
485	20231106	104400	12164910	2955	2955	2955	2955	0
486	20231106	104300	12164910	2955	2955	2955	2955	0
487	20231106	104200	12164910	2955	2955	2955	2955	0
488	20231106	104100	12164910	2955	2955	2955	2955	0
489	20231106	104000	12164910	2955	2955	2955	2955	0
490	20231106	103900	12164910	2955	2955	2955	2955	0
491	20231106	103800	12164910	2955	2955	2955	2955	0
492	20231106	103700	12164910	2955	2955	2955	2955	0
493	20231106	103600	12164910	2955	2955	2955	2955	0
494	20231106	103500	12164910	2955	2955	2955	2955	0
495	20231106	103400	12164910	2955	2955	2955	2955	0
496	20231106	103300	12164910	2955	2955	2955	2955	0
497	20231106	103200	12164910	2955	2955	2955	2955	0
498	20231106	103100	12164910	2955	2955	2955	2955	0
499	20231106	103000	12164910	2955	2955	2955	2955	0
500	20231106	102900	12164910	2955	2955	2955	2955	0
501	20231106	102800	12164910	2955	2955	2955	2955	0
502	20231106	102700	12164910	2955	2955	2955	2955	50
503	20231106	102600	12017160	2955	2955	2955	2955	34
504	20231106	102500	11916690	2955	2955	2955	2955	0
505	20231106	102400	11916690	2955	2955	2955	2955	0
506	20231106	102300	11916690	2955	2955	2955	2955	0
507	20231106	102200	11916690	2955	2955	2955	2955	0
508	20231106	102100	11916690	2955	2955	2955	2955	2
509	20231106	102000	11910780	2955	2955	2955	2955	0
510	20231106	101900	11910780	2955	2955	2955	2955	0
511	20231106	101800	11910780	2955	2955	2955	2955	0
512	20231106	101700	11910780	2955	2955	2955	2955	0
513	20231106	101600	11910780	2955	2955	2955	2955	0
514	20231106	101500	11910780	2955	2955	2955	2955	0
515	20231106	101400	11910780	2955	2955	2955	2955	0
516	20231106	101300	11910780	2955	2955	2955	2955	0
517	20231106	101200	11910780	2955	2955	2955	2955	0
518	20231106	101100	11910780	2955	2955	2955	2955	0
519	20231106	101000	11910780	2955	2955	2955	2955	0
520	20231106	100900	11910780	2955	2955	2955	2955	0
521	20231106	100800	11910780	2955	2955	2955	2955	0
522	20231106	100700	11910780	2955	2955	2955	2955	0
523	20231106	100600	11910780	2955	2955	2955	2955	10
524	20231106	100500	11881230	2950	2950	2950	2950	0
525	20231106	100400	11881230	2950	2950	2950	2950	0
526	20231106	100300	11881230	2950	2950	2950	2950	0
527	20231106	100200	11881230	2950	2950	2950	2950	0
528	20231106	100100	11881230	2950	2950	2950	2950	1
529	20231106	100000	11878280	2960	2960	2960	2960	0
530	20231106	095900	11878280	2960	2960	2960	2960	0
531	20231106	095800	11878280	2960	2960	2960	2960	0
532	20231106	095700	11878280	2960	2960	2960	2960	0
533	20231106	095600	11878280	2960	2960	2960	2960	0
534	20231106	095500	11878280	2960	2960	2960	2960	0
535	20231106	095400	11878280	2960	2960	2960	2960	0
536	20231106	095300	11878280	2960	2960	2960	2960	0
537	20231106	095200	11878280	2960	2960	2960	2960	0
538	20231106	095100	11878280	2960	2960	2960	2960	0
539	20231106	095000	11878280	2960	2960	2960	2960	0
540	20231106	094900	11878280	2960	2960	2960	2960	0
541	20231106	094800	11878280	2960	2960	2960	2960	0
542	20231106	094700	11878280	2960	2960	2960	2960	0
543	20231106	094600	11878280	2960	2960	2960	2960	0
544	20231106	094500	11878280	2960	2960	2960	2960	0
545	20231106	094400	11878280	2960	2960	2960	2960	0
546	20231106	094300	11878280	2960	2960	2960	2960	1696
547	20231106	094200	6858120	2940	2940	2940	2940	0
548	20231106	094100	6858120	2940	2940	2940	2940	10
549	20231106	094000	6828720	2940	2940	2940	2940	0
550	20231106	093900	6828720	2940	2940	2940	2940	0
551	20231106	093800	6828720	2940	2940	2940	2940	10
552	20231106	093700	6799320	2965	2965	2965	2965	0
553	20231106	093600	6799320	2965	2965	2965	2965	0
554	20231106	093500	6799320	2965	2960	2965	2960	3
555	20231106	093400	6790430	2940	2940	2940	2940	0
556	20231106	093300	6790430	2940	2940	2940	2940	7
557	20231106	093200	6769850	2965	2965	2965	2965	0
558	20231106	093100	6769850	2965	2965	2965	2965	0
559	20231106	093000	6769850	2965	2965	2965	2965	0
560	20231106	092900	6769850	2965	2965	2965	2965	7
561	20231106	092800	6749095	2970	2970	2970	2970	0
562	20231106	092700	6749095	2970	2970	2970	2970	0
563	20231106	092600	6749095	2970	2970	2970	2970	0
564	20231106	092500	6749095	2970	2970	2970	2970	0
565	20231106	092400	6749095	2970	2970	2970	2970	0
566	20231106	092300	6749095	2970	2970	2970	2970	1
567	20231106	092200	6746125	2970	2970	2970	2970	0
568	20231106	092100	6746125	2970	2970	2970	2970	33
569	20231106	092000	6648115	2970	2970	2970	2970	0
570	20231106	091900	6648115	2970	2970	2970	2970	0
571	20231106	091800	6648115	2970	2970	2970	2970	0
572	20231106	091700	6648115	2970	2970	2970	2970	0
573	20231106	091600	6648115	2970	2970	2970	2970	0
574	20231106	091500	6648115	2970	2970	2970	2970	0
575	20231106	091400	6648115	2970	2970	2970	2970	0
576	20231106	091300	6648115	2970	2970	2970	2970	2
577	20231106	091200	6642175	2945	2945	2945	2945	0
578	20231106	091100	6642175	2945	2945	2945	2945	40
579	20231106	091000	6524375	2970	2970	2970	2970	0
580	20231106	090900	6524375	2970	2970	2970	2970	0
581	20231106	090800	6524375	2970	2970	2970	2970	0
582	20231106	090700	6524375	2970	2970	2970	2970	0
583	20231106	090600	6524375	2970	2970	2970	2970	0
584	20231106	090500	6524375	2970	2970	2970	2970	20
585	20231106	090400	6464975	2975	2975	2975	2975	0
586	20231106	090300	6464975	2975	2975	2975	2975	0
587	20231106	090200	6464975	2975	2975	2975	2975	0
588	20231106	090100	6464975	2975	2975	2975	2975	0
589	20231106	090000	6464975	2975	2925	2975	2925	2210