KissMeData/006570/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184500	20141380	2995	2995	2995	2995	465
3	20231120	184400	20141380	2995	2995	2995	2995	0
4	20231120	184300	20141380	2995	2995	2995	2995	0
5	20231120	184200	20141380	2995	2995	2995	2995	0
6	20231120	184100	20141380	2995	2995	2995	2995	0
7	20231120	184000	20141380	2995	2995	2995	2995	0
8	20231120	183900	20141380	2995	2995	2995	2995	0
9	20231120	183800	20141380	2995	2995	2995	2995	0
10	20231120	183700	20141380	2995	2995	2995	2995	0
11	20231120	183600	20141380	2995	2995	2995	2995	0
12	20231120	183500	20141380	2995	2995	2995	2995	0
13	20231120	183400	20141380	2995	2995	2995	2995	0
14	20231120	183300	20141380	2995	2995	2995	2995	0
15	20231120	183200	20141380	2995	2995	2995	2995	0
16	20231120	183100	20141380	2995	2995	2995	2995	0
17	20231120	183000	20141380	2995	2995	2995	2995	0
18	20231120	182900	20141380	2995	2995	2995	2995	0
19	20231120	182800	20141380	2995	2995	2995	2995	0
20	20231120	182700	20141380	2995	2995	2995	2995	0
21	20231120	182600	20141380	2995	2995	2995	2995	0
22	20231120	182500	20141380	2995	2995	2995	2995	0
23	20231120	182400	20141380	2995	2995	2995	2995	0
24	20231120	182300	20141380	2995	2995	2995	2995	0
25	20231120	182200	20141380	2995	2995	2995	2995	0
26	20231120	182100	20141380	2995	2995	2995	2995	0
27	20231120	182000	20141380	2995	2995	2995	2995	0
28	20231120	181900	20141380	2995	2995	2995	2995	0
29	20231120	181800	20141380	2995	2995	2995	2995	0
30	20231120	181700	20141380	2995	2995	2995	2995	0
31	20231120	181600	20141380	2995	2995	2995	2995	0
32	20231120	181500	20141380	2995	2995	2995	2995	465
33	20231120	181400	20141380	2995	2995	2995	2995	0
34	20231120	181300	20141380	2995	2995	2995	2995	0
35	20231120	181200	20141380	2995	2995	2995	2995	0
36	20231120	181100	20141380	2995	2995	2995	2995	0
37	20231120	181000	20141380	2995	2995	2995	2995	0
38	20231120	180900	20141380	2995	2995	2995	2995	0
39	20231120	180800	20141380	2995	2995	2995	2995	0
40	20231120	180700	20141380	2995	2995	2995	2995	0
41	20231120	180600	20141380	2995	2995	2995	2995	0
42	20231120	180500	20141380	2995	2995	2995	2995	0
43	20231120	180400	20141380	2995	2995	2995	2995	0
44	20231120	180300	20141380	2995	2995	2995	2995	0
45	20231120	180200	20141380	2995	2995	2995	2995	0
46	20231120	180100	20141380	2995	2995	2995	2995	0
47	20231120	180000	20141380	2995	2995	2995	2995	0
48	20231120	175900	20141380	2995	2995	2995	2995	0
49	20231120	175800	20141380	2995	2995	2995	2995	0
50	20231120	175700	20141380	2995	2995	2995	2995	0
51	20231120	175600	20141380	2995	2995	2995	2995	0
52	20231120	175500	20141380	2995	2995	2995	2995	0
53	20231120	175400	20141380	2995	2995	2995	2995	0
54	20231120	175300	20141380	2995	2995	2995	2995	0
55	20231120	175200	20141380	2995	2995	2995	2995	0
56	20231120	175100	20141380	2995	2995	2995	2995	0
57	20231120	175000	20141380	2995	2995	2995	2995	0
58	20231120	174900	20141380	2995	2995	2995	2995	0
59	20231120	174800	20141380	2995	2995	2995	2995	0
60	20231120	174700	20141380	2995	2995	2995	2995	0
61	20231120	174600	20141380	2995	2995	2995	2995	0
62	20231120	174500	20141380	2995	2995	2995	2995	465
63	20231120	174400	20141380	2995	2995	2995	2995	0
64	20231120	174300	20141380	2995	2995	2995	2995	0
65	20231120	174200	20141380	2995	2995	2995	2995	0
66	20231120	174100	20141380	2995	2995	2995	2995	0
67	20231120	174000	20141380	2995	2995	2995	2995	0
68	20231120	173900	20141380	2995	2995	2995	2995	0
69	20231120	173800	20141380	2995	2995	2995	2995	0
70	20231120	173700	20141380	2995	2995	2995	2995	0
71	20231120	173600	20141380	2995	2995	2995	2995	0
72	20231120	173500	20141380	2995	2995	2995	2995	0
73	20231120	173400	20141380	2995	2995	2995	2995	0
74	20231120	173300	20141380	2995	2995	2995	2995	0
75	20231120	173200	20141380	2995	2995	2995	2995	0
76	20231120	173100	20141380	2995	2995	2995	2995	0
77	20231120	173000	20141380	2995	2995	2995	2995	0
78	20231120	172900	20141380	2995	2995	2995	2995	0
79	20231120	172800	20141380	2995	2995	2995	2995	0
80	20231120	172700	20141380	2995	2995	2995	2995	0
81	20231120	172600	20141380	2995	2995	2995	2995	0
82	20231120	172500	20141380	2995	2995	2995	2995	0
83	20231120	172400	20141380	2995	2995	2995	2995	0
84	20231120	172300	20141380	2995	2995	2995	2995	0
85	20231120	172200	20141380	2995	2995	2995	2995	0
86	20231120	172100	20141380	2995	2995	2995	2995	0
87	20231120	172000	20141380	2995	2995	2995	2995	0
88	20231120	171900	20141380	2995	2995	2995	2995	0
89	20231120	171800	20141380	2995	2995	2995	2995	0
90	20231120	171700	20141380	2995	2995	2995	2995	0
91	20231120	171600	20141380	2995	2995	2995	2995	0
92	20231120	171500	20141380	2995	2995	2995	2995	465
93	20231120	171400	20141380	2995	2995	2995	2995	0
94	20231120	171300	20141380	2995	2995	2995	2995	0
95	20231120	171200	20141380	2995	2995	2995	2995	0
96	20231120	171100	20141380	2995	2995	2995	2995	0
97	20231120	171000	20141380	2995	2995	2995	2995	0
98	20231120	170900	20141380	2995	2995	2995	2995	0
99	20231120	170800	20141380	2995	2995	2995	2995	0
100	20231120	170700	20141380	2995	2995	2995	2995	0
101	20231120	170600	20141380	2995	2995	2995	2995	0
102	20231120	170500	20141380	2995	2995	2995	2995	0
103	20231120	170400	20141380	2995	2995	2995	2995	0
104	20231120	170300	20141380	2995	2995	2995	2995	0
105	20231120	170200	20141380	2995	2995	2995	2995	0
106	20231120	170100	20141380	2995	2995	2995	2995	0
107	20231120	170000	20141380	2995	2995	2995	2995	0
108	20231120	165900	20141380	2995	2995	2995	2995	0
109	20231120	165800	20141380	2995	2995	2995	2995	0
110	20231120	165700	20141380	2995	2995	2995	2995	0
111	20231120	165600	20141380	2995	2995	2995	2995	0
112	20231120	165500	20141380	2995	2995	2995	2995	0
113	20231120	165400	20141380	2995	2995	2995	2995	0
114	20231120	165300	20141380	2995	2995	2995	2995	0
115	20231120	165200	20141380	2995	2995	2995	2995	0
116	20231120	165100	20141380	2995	2995	2995	2995	0
117	20231120	165000	20141380	2995	2995	2995	2995	0
118	20231120	164900	20141380	2995	2995	2995	2995	0
119	20231120	164800	20141380	2995	2995	2995	2995	0
120	20231120	164700	20141380	2995	2995	2995	2995	0
121	20231120	164600	20141380	2995	2995	2995	2995	0
122	20231120	164500	20141380	2995	2995	2995	2995	465
123	20231120	164400	20141380	2995	2995	2995	2995	0
124	20231120	164300	20141380	2995	2995	2995	2995	0
125	20231120	164200	20141380	2995	2995	2995	2995	0
126	20231120	164100	20141380	2995	2995	2995	2995	0
127	20231120	164000	20141380	2995	2995	2995	2995	0
128	20231120	163900	20141380	2995	2995	2995	2995	0
129	20231120	163800	20141380	2995	2995	2995	2995	0
130	20231120	163700	20141380	2995	2995	2995	2995	0
131	20231120	163600	20141380	2995	2995	2995	2995	0
132	20231120	163500	20141380	2995	2995	2995	2995	0
133	20231120	163400	20141380	2995	2995	2995	2995	0
134	20231120	163300	20141380	2995	2995	2995	2995	0
135	20231120	163200	20141380	2995	2995	2995	2995	0
136	20231120	163100	20141380	2995	2995	2995	2995	0
137	20231120	163000	20141380	2995	2995	2995	2995	0
138	20231120	162900	20141380	2995	2995	2995	2995	0
139	20231120	162800	20141380	2995	2995	2995	2995	0
140	20231120	162700	20141380	2995	2995	2995	2995	0
141	20231120	162600	20141380	2995	2995	2995	2995	0
142	20231120	162500	20141380	2995	2995	2995	2995	0
143	20231120	162400	20141380	2995	2995	2995	2995	0
144	20231120	162300	20141380	2995	2995	2995	2995	0
145	20231120	162200	20141380	2995	2995	2995	2995	0
146	20231120	162100	20141380	2995	2995	2995	2995	0
147	20231120	162000	20141380	2995	2995	2995	2995	0
148	20231120	161900	20141380	2995	2995	2995	2995	0
149	20231120	161800	20141380	2995	2995	2995	2995	0
150	20231120	161700	20141380	2995	2995	2995	2995	0
151	20231120	161600	20141380	2995	2995	2995	2995	0
152	20231120	161500	20141380	2995	2995	2995	2995	465
153	20231120	161400	20141380	2995	2995	2995	2995	0
154	20231120	161300	20141380	2995	2995	2995	2995	0
155	20231120	161200	20141380	2995	2995	2995	2995	0
156	20231120	161100	20141380	2995	2995	2995	2995	0
157	20231120	161000	20141380	2995	2995	2995	2995	0
158	20231120	160900	20141380	2995	2995	2995	2995	0
159	20231120	160800	20141380	2995	2995	2995	2995	0
160	20231120	160700	20141380	2995	2995	2995	2995	0
161	20231120	160600	20141380	2995	2995	2995	2995	0
162	20231120	160500	20141380	2995	2995	2995	2995	0
163	20231120	160400	20141380	2995	2995	2995	2995	0
164	20231120	160300	20141380	2995	2995	2995	2995	0
165	20231120	160200	20141380	2995	2995	2995	2995	0
166	20231120	160100	20141380	2995	2995	2995	2995	0
167	20231120	160000	20141380	2995	2995	2995	2995	0
168	20231120	155900	20141380	2995	2995	2995	2995	0
169	20231120	155800	20141380	2995	2995	2995	2995	0
170	20231120	155700	20141380	2995	2995	2995	2995	0
171	20231120	155600	20141380	2995	2995	2995	2995	0
172	20231120	155500	20141380	2995	2995	2995	2995	0
173	20231120	155400	20141380	2995	2995	2995	2995	0
174	20231120	155300	20141380	2995	2995	2995	2995	0
175	20231120	155200	20141380	2995	2995	2995	2995	0
176	20231120	155100	20141380	2995	2995	2995	2995	0
177	20231120	155000	20141380	2995	2995	2995	2995	0
178	20231120	154900	20141380	2995	2995	2995	2995	0
179	20231120	154800	20141380	2995	2995	2995	2995	0
180	20231120	154700	20141380	2995	2995	2995	2995	0
181	20231120	154600	20141380	2995	2995	2995	2995	0
182	20231120	154500	20141380	2995	2995	2995	2995	465
183	20231120	154400	20141380	2995	2995	2995	2995	0
184	20231120	154300	20141380	2995	2995	2995	2995	0
185	20231120	154200	20141380	2995	2995	2995	2995	0
186	20231120	154100	20141380	2995	2995	2995	2995	0
187	20231120	154000	20141380	2995	2995	2995	2995	0
188	20231120	153900	20141380	2995	2995	2995	2995	0
189	20231120	153800	20141380	2995	2995	2995	2995	0
190	20231120	153700	20141380	2995	2995	2995	2995	0
191	20231120	153600	20141380	2995	2995	2995	2995	0
192	20231120	153500	20141380	2995	2995	2995	2995	0
193	20231120	153400	20141380	2995	2995	2995	2995	0
194	20231120	153300	20141380	2995	2995	2995	2995	0
195	20231120	153200	20141380	2995	2995	2995	2995	0
196	20231120	153100	20141380	2995	2995	2995	2995	0
197	20231120	153000	20141380	2995	2995	2995	2995	465
198	20231120	152900	18748705	2985	2985	2985	2985	0
199	20231120	152800	18748705	2985	2985	2985	2985	0
200	20231120	152700	18748705	2985	2985	2985	2985	0
201	20231120	152600	18748705	2985	2985	2985	2985	0
202	20231120	152500	18748705	2985	2985	2985	2985	0
203	20231120	152400	18748705	2985	2985	2985	2985	0
204	20231120	152300	18748705	2985	2985	2985	2985	0
205	20231120	152200	18748705	2985	2985	2985	2985	0
206	20231120	152100	18748705	2985	2985	2985	2985	0
207	20231120	152000	18748705	2985	2985	2985	2985	0
208	20231120	151900	18748705	2985	2985	2985	2985	0
209	20231120	151800	18748705	2985	2985	2985	2985	0
210	20231120	151700	18748705	2985	2985	2985	2985	1
211	20231120	151600	18745720	3030	3030	3030	3030	0
212	20231120	151500	18745720	3030	3025	3030	3025	33
213	20231120	151400	18645785	2990	2990	2990	2990	413
214	20231120	151300	17410915	2995	2995	2995	2995	0
215	20231120	151200	17410915	2995	3020	3020	2995	924
216	20231120	151100	14638935	3020	3020	3020	3020	238
217	20231120	151000	13920175	3015	3015	3015	3015	0
218	20231120	150900	13920175	3015	3015	3015	3015	0
219	20231120	150800	13920175	3015	3015	3015	3015	0
220	20231120	150700	13920175	3015	3015	3015	3015	0
221	20231120	150600	13920175	3015	3015	3015	3015	0
222	20231120	150500	13920175	3015	3015	3015	3015	0
223	20231120	150400	13920175	3015	3015	3015	3015	1
224	20231120	150300	13917160	3000	3000	3000	3000	0
225	20231120	150200	13917160	3000	3000	3000	3000	0
226	20231120	150100	13917160	3000	3000	3000	3000	0
227	20231120	150000	13917160	3000	3000	3000	3000	0
228	20231120	145900	13917160	3000	3000	3000	3000	0
229	20231120	145800	13917160	3000	3000	3000	3000	0
230	20231120	145700	13917160	3000	3000	3000	3000	0
231	20231120	145600	13917160	3000	3000	3000	3000	0
232	20231120	145500	13917160	3000	3000	3000	3000	0
233	20231120	145400	13917160	3000	3000	3000	3000	0
234	20231120	145300	13917160	3000	3000	3000	3000	0
235	20231120	145200	13917160	3000	3000	3000	3000	0
236	20231120	145100	13917160	3000	3000	3000	3000	0
237	20231120	145000	13917160	3000	3000	3000	3000	0
238	20231120	144900	13917160	3000	3000	3000	3000	0
239	20231120	144800	13917160	3000	3000	3000	3000	0
240	20231120	144700	13917160	3000	3000	3000	3000	0
241	20231120	144600	13917160	3000	3000	3000	3000	0
242	20231120	144500	13917160	3000	3000	3000	3000	0
243	20231120	144400	13917160	3000	3000	3000	3000	140
244	20231120	144300	13497160	3000	3000	3000	3000	0
245	20231120	144200	13497160	3000	3000	3000	3000	0
246	20231120	144100	13497160	3000	3000	3000	3000	0
247	20231120	144000	13497160	3000	3000	3000	3000	0
248	20231120	143900	13497160	3000	3000	3000	3000	0
249	20231120	143800	13497160	3000	3000	3000	3000	0
250	20231120	143700	13497160	3000	3000	3000	3000	0
251	20231120	143600	13497160	3000	3000	3000	3000	0
252	20231120	143500	13497160	3000	3000	3000	3000	600
253	20231120	143400	11697160	3000	3000	3000	3000	0
254	20231120	143300	11697160	3000	3000	3000	3000	0
255	20231120	143200	11697160	3000	3000	3000	3000	0
256	20231120	143100	11697160	3000	3000	3000	3000	50
257	20231120	143000	11547160	2995	2995	2995	2995	0
258	20231120	142900	11547160	2995	2995	2995	2995	0
259	20231120	142800	11547160	2995	2995	2995	2995	0
260	20231120	142700	11547160	2995	2995	2995	2995	0
261	20231120	142600	11547160	2995	2995	2995	2995	0
262	20231120	142500	11547160	2995	2995	2995	2995	0
263	20231120	142400	11547160	2995	2995	2995	2995	0
264	20231120	142300	11547160	2995	2995	2995	2995	0
265	20231120	142200	11547160	2995	2995	2995	2995	0
266	20231120	142100	11547160	2995	2995	2995	2995	0
267	20231120	142000	11547160	2995	2995	2995	2995	0
268	20231120	141900	11547160	2995	2995	2995	2995	0
269	20231120	141800	11547160	2995	2995	2995	2995	0
270	20231120	141700	11547160	2995	2995	2995	2995	0
271	20231120	141600	11547160	2995	2995	2995	2995	0
272	20231120	141500	11547160	2995	2995	2995	2995	0
273	20231120	141400	11547160	2995	2995	2995	2995	0
274	20231120	141300	11547160	2995	2995	2995	2995	0
275	20231120	141200	11547160	2995	2995	2995	2995	0
276	20231120	141100	11547160	2995	2995	2995	2995	0
277	20231120	141000	11547160	2995	2995	2995	2995	0
278	20231120	140900	11547160	2995	2995	2995	2995	0
279	20231120	140800	11547160	2995	2995	2995	2995	0
280	20231120	140700	11547160	2995	2995	2995	2995	0
281	20231120	140600	11547160	2995	2995	2995	2995	0
282	20231120	140500	11547160	2995	2995	2995	2995	0
283	20231120	140400	11547160	2995	2995	2995	2995	0
284	20231120	140300	11547160	2995	2995	2995	2995	0
285	20231120	140200	11547160	2995	2995	2995	2995	0
286	20231120	140100	11547160	2995	2995	2995	2995	0
287	20231120	140000	11547160	2995	2995	2995	2995	0
288	20231120	135900	11547160	2995	2995	2995	2995	0
289	20231120	135800	11547160	2995	2995	2995	2995	0
290	20231120	135700	11547160	2995	2995	2995	2995	0
291	20231120	135600	11547160	2995	2995	2995	2995	0
292	20231120	135500	11547160	2995	2995	2995	2995	0
293	20231120	135400	11547160	2995	2995	2995	2995	0
294	20231120	135300	11547160	2995	2995	2995	2995	0
295	20231120	135200	11547160	2995	2995	2995	2995	0
296	20231120	135100	11547160	2995	2995	2995	2995	0
297	20231120	135000	11547160	2995	2995	2995	2995	0
298	20231120	134900	11547160	2995	2995	2995	2995	0
299	20231120	134800	11547160	2995	2995	2995	2995	0
300	20231120	134700	11547160	2995	2995	2995	2995	0
301	20231120	134600	11547160	2995	2995	2995	2995	0
302	20231120	134500	11547160	2995	2995	2995	2995	0
303	20231120	134400	11547160	2995	2995	2995	2995	0
304	20231120	134300	11547160	2995	2995	2995	2995	0
305	20231120	134200	11547160	2995	2995	2995	2995	0
306	20231120	134100	11547160	2995	2995	2995	2995	0
307	20231120	134000	11547160	2995	2995	2995	2995	134
308	20231120	133900	11145830	2995	2995	2995	2995	0
309	20231120	133800	11145830	2995	2995	2995	2995	0
310	20231120	133700	11145830	2995	2995	2995	2995	0
311	20231120	133600	11145830	2995	2995	2995	2995	0
312	20231120	133500	11145830	2995	2995	2995	2995	0
313	20231120	133400	11145830	2995	2995	2995	2995	83
314	20231120	133300	10897245	2995	2995	2995	2995	0
315	20231120	133200	10897245	2995	2995	2995	2995	0
316	20231120	133100	10897245	2995	2995	2995	2995	0
317	20231120	133000	10897245	2995	2995	2995	2995	0
318	20231120	132900	10897245	2995	2995	2995	2995	0
319	20231120	132800	10897245	2995	2995	2995	2995	0
320	20231120	132700	10897245	2995	2995	2995	2995	0
321	20231120	132600	10897245	2995	2995	2995	2995	1
322	20231120	132500	10894250	2995	2995	2995	2995	0
323	20231120	132400	10894250	2995	2995	2995	2995	32
324	20231120	132300	10798410	2995	2995	2995	2995	11
325	20231120	132200	10765465	2995	2995	2995	2995	20
326	20231120	132100	10705565	2995	2995	2995	2995	0
327	20231120	132000	10705565	2995	2995	2995	2995	0
328	20231120	131900	10705565	2995	2995	2995	2995	0
329	20231120	131800	10705565	2995	2995	2995	2995	0
330	20231120	131700	10705565	2995	2995	2995	2995	230
331	20231120	131600	10016715	2990	2990	2990	2990	0
332	20231120	131500	10016715	2990	2995	2995	2990	52
333	20231120	131400	9860980	2995	2995	2995	2995	0
334	20231120	131300	9860980	2995	2995	2995	2995	0
335	20231120	131200	9860980	2995	2995	2995	2995	0
336	20231120	131100	9860980	2995	2995	2995	2995	1
337	20231120	131000	9857985	3035	3035	3035	3035	0
338	20231120	130900	9857985	3035	3035	3035	3035	0
339	20231120	130800	9857985	3035	3035	3035	3035	0
340	20231120	130700	9857985	3035	3035	3035	3035	0
341	20231120	130600	9857985	3035	3035	3035	3035	0
342	20231120	130500	9857985	3035	3035	3035	3035	0
343	20231120	130400	9857985	3035	3035	3035	3035	0
344	20231120	130300	9857985	3035	3035	3035	3035	0
345	20231120	130200	9857985	3035	3035	3035	3035	0
346	20231120	130100	9857985	3035	3035	3035	3035	0
347	20231120	130000	9857985	3035	3035	3035	3035	0
348	20231120	125900	9857985	3035	3035	3035	3035	0
349	20231120	125800	9857985	3035	3035	3035	3035	0
350	20231120	125700	9857985	3035	3035	3035	3035	0
351	20231120	125600	9857985	3035	3035	3035	3035	0
352	20231120	125500	9857985	3035	3035	3035	3035	0
353	20231120	125400	9857985	3035	3035	3035	3035	0
354	20231120	125300	9857985	3035	3035	3035	3035	0
355	20231120	125200	9857985	3035	3035	3035	3035	0
356	20231120	125100	9857985	3035	3035	3035	3035	0
357	20231120	125000	9857985	3035	3035	3035	3035	0
358	20231120	124900	9857985	3035	3035	3035	3035	0
359	20231120	124800	9857985	3035	3035	3035	3035	0
360	20231120	124700	9857985	3035	3035	3035	3035	0
361	20231120	124600	9857985	3035	3035	3035	3035	0
362	20231120	124500	9857985	3035	3035	3035	3035	0
363	20231120	124400	9857985	3035	3035	3035	3035	0
364	20231120	124300	9857985	3035	3035	3035	3035	0
365	20231120	124200	9857985	3035	3035	3035	3035	0
366	20231120	124100	9857985	3035	3035	3035	3035	0
367	20231120	124000	9857985	3035	3035	3035	3035	0
368	20231120	123900	9857985	3035	3035	3035	3035	0
369	20231120	123800	9857985	3035	3035	3035	3035	0
370	20231120	123700	9857985	3035	3035	3035	3035	0
371	20231120	123600	9857985	3035	3035	3035	3035	0
372	20231120	123500	9857985	3035	3035	3035	3035	0
373	20231120	123400	9857985	3035	3035	3035	3035	0
374	20231120	123300	9857985	3035	3035	3035	3035	0
375	20231120	123200	9857985	3035	3035	3035	3035	0
376	20231120	123100	9857985	3035	3035	3035	3035	0
377	20231120	123000	9857985	3035	3035	3035	3035	0
378	20231120	122900	9857985	3035	3015	3035	3015	300
379	20231120	122800	8948295	2980	2980	2980	2980	0
380	20231120	122700	8948295	2980	2980	2980	2980	0
381	20231120	122600	8948295	2980	2980	2980	2980	0
382	20231120	122500	8948295	2980	2980	2980	2980	0
383	20231120	122400	8948295	2980	2980	2980	2980	0
384	20231120	122300	8948295	2980	2980	2980	2980	0
385	20231120	122200	8948295	2980	2980	2980	2980	0
386	20231120	122100	8948295	2980	2980	2980	2980	0
387	20231120	122000	8948295	2980	2980	2980	2980	0
388	20231120	121900	8948295	2980	2980	2980	2980	0
389	20231120	121800	8948295	2980	2980	2980	2980	0
390	20231120	121700	8948295	2980	2980	2980	2980	0
391	20231120	121600	8948295	2980	2980	2980	2980	0
392	20231120	121500	8948295	2980	2980	2980	2980	0
393	20231120	121400	8948295	2980	2980	2980	2980	0
394	20231120	121300	8948295	2980	2980	2980	2980	0
395	20231120	121200	8948295	2980	2980	2980	2980	0
396	20231120	121100	8948295	2980	2980	2980	2980	0
397	20231120	121000	8948295	2980	2980	2980	2980	0
398	20231120	120900	8948295	2980	2980	2980	2980	0
399	20231120	120800	8948295	2980	2980	2980	2980	0
400	20231120	120700	8948295	2980	2980	2980	2980	0
401	20231120	120600	8948295	2980	2980	2980	2980	0
402	20231120	120500	8948295	2980	2980	2980	2980	0
403	20231120	120400	8948295	2980	2980	2980	2980	0
404	20231120	120300	8948295	2980	2980	2980	2980	38
405	20231120	120200	8835055	2980	2990	2990	2980	101
406	20231120	120100	8534040	3035	3035	3035	3035	0
407	20231120	120000	8534040	3035	3035	3035	3035	0
408	20231120	115900	8534040	3035	3035	3035	3035	0
409	20231120	115800	8534040	3035	3035	3035	3035	0
410	20231120	115700	8534040	3035	3035	3035	3035	0
411	20231120	115600	8534040	3035	3035	3035	3035	0
412	20231120	115500	8534040	3035	3035	3035	3035	0
413	20231120	115400	8534040	3035	3035	3035	3035	0
414	20231120	115300	8534040	3035	3035	3035	3035	0
415	20231120	115200	8534040	3035	3035	3035	3035	0
416	20231120	115100	8534040	3035	3035	3035	3035	0
417	20231120	115000	8534040	3035	3035	3035	3035	0
418	20231120	114900	8534040	3035	3035	3035	3035	0
419	20231120	114800	8534040	3035	3035	3035	3035	0
420	20231120	114700	8534040	3035	3035	3035	3035	0
421	20231120	114600	8534040	3035	3035	3035	3035	0
422	20231120	114500	8534040	3035	3035	3035	3035	0
423	20231120	114400	8534040	3035	3035	3035	3035	0
424	20231120	114300	8534040	3035	3035	3035	3035	0
425	20231120	114200	8534040	3035	3035	3035	3035	0
426	20231120	114100	8534040	3035	3035	3035	3035	0
427	20231120	114000	8534040	3035	3035	3035	3035	0
428	20231120	113900	8534040	3035	3035	3035	3035	0
429	20231120	113800	8534040	3035	3035	3035	3035	0
430	20231120	113700	8534040	3035	3035	3035	3035	0
431	20231120	113600	8534040	3035	3035	3035	3035	0
432	20231120	113500	8534040	3035	3035	3035	3035	0
433	20231120	113400	8534040	3035	3035	3035	3035	0
434	20231120	113300	8534040	3035	3035	3035	3035	0
435	20231120	113200	8534040	3035	3035	3035	3035	0
436	20231120	113100	8534040	3035	3035	3035	3035	0
437	20231120	113000	8534040	3035	3035	3035	3035	0
438	20231120	112900	8534040	3035	3035	3035	3035	0
439	20231120	112800	8534040	3035	3035	3035	3035	0
440	20231120	112700	8534040	3035	3035	3035	3035	0
441	20231120	112600	8534040	3035	3035	3035	3035	0
442	20231120	112500	8534040	3035	3035	3035	3035	0
443	20231120	112400	8534040	3035	3035	3035	3035	0
444	20231120	112300	8534040	3035	3035	3035	3035	0
445	20231120	112200	8534040	3035	3035	3035	3035	0
446	20231120	112100	8534040	3035	3035	3035	3035	0
447	20231120	112000	8534040	3035	3035	3035	3035	0
448	20231120	111900	8534040	3035	3035	3035	3035	0
449	20231120	111800	8534040	3035	3035	3035	3035	0
450	20231120	111700	8534040	3035	3035	3035	3035	0
451	20231120	111600	8534040	3035	3035	3035	3035	0
452	20231120	111500	8534040	3035	3035	3035	3035	0
453	20231120	111400	8534040	3035	3035	3035	3035	0
454	20231120	111300	8534040	3035	3035	3035	3035	0
455	20231120	111200	8534040	3035	3035	3035	3035	0
456	20231120	111100	8534040	3035	3035	3035	3035	0
457	20231120	111000	8534040	3035	3035	3035	3035	0
458	20231120	110900	8534040	3035	3035	3035	3035	0
459	20231120	110800	8534040	3035	3035	3035	3035	0
460	20231120	110700	8534040	3035	3035	3035	3035	0
461	20231120	110600	8534040	3035	3035	3035	3035	0
462	20231120	110500	8534040	3035	3035	3035	3035	0
463	20231120	110400	8534040	3035	3035	3035	3035	0
464	20231120	110300	8534040	3035	3035	3035	3035	0
465	20231120	110200	8534040	3035	3035	3035	3035	0
466	20231120	110100	8534040	3035	3035	3035	3035	0
467	20231120	110000	8534040	3035	3035	3035	3035	0
468	20231120	105900	8534040	3035	3035	3035	3035	0
469	20231120	105800	8534040	3035	3035	3035	3035	0
470	20231120	105700	8534040	3035	3035	3035	3035	0
471	20231120	105600	8534040	3035	3035	3035	3035	0
472	20231120	105500	8534040	3035	3035	3035	3035	0
473	20231120	105400	8534040	3035	3035	3035	3035	0
474	20231120	105300	8534040	3035	3035	3035	3035	0
475	20231120	105200	8534040	3035	3035	3035	3035	0
476	20231120	105100	8534040	3035	3035	3035	3035	0
477	20231120	105000	8534040	3035	3035	3035	3035	0
478	20231120	104900	8534040	3035	3035	3035	3035	0
479	20231120	104800	8534040	3035	3035	3035	3035	0
480	20231120	104700	8534040	3035	3035	3035	3035	0
481	20231120	104600	8534040	3035	3035	3035	3035	0
482	20231120	104500	8534040	3035	3035	3035	3035	0
483	20231120	104400	8534040	3035	3035	3035	3035	0
484	20231120	104300	8534040	3035	3035	3035	3035	0
485	20231120	104200	8534040	3035	3035	3035	3035	0
486	20231120	104100	8534040	3035	3035	3035	3035	0
487	20231120	104000	8534040	3035	3035	3035	3035	0
488	20231120	103900	8534040	3035	3035	3035	3035	0
489	20231120	103800	8534040	3035	3035	3035	3035	0
490	20231120	103700	8534040	3035	3035	3035	3035	0
491	20231120	103600	8534040	3035	3035	3035	3035	0
492	20231120	103500	8534040	3035	3035	3035	3035	5
493	20231120	103400	8518865	2990	2990	2990	2990	0
494	20231120	103300	8518865	2990	2990	2990	2990	0
495	20231120	103200	8518865	2990	2990	2990	2990	0
496	20231120	103100	8518865	2990	2990	2990	2990	0
497	20231120	103000	8518865	2990	2990	2990	2990	0
498	20231120	102900	8518865	2990	2990	2990	2990	0
499	20231120	102800	8518865	2990	2990	2990	2990	0
500	20231120	102700	8518865	2990	2990	2990	2990	0
501	20231120	102600	8518865	2990	2990	2990	2990	0
502	20231120	102500	8518865	2990	2990	2990	2990	0
503	20231120	102400	8518865	2990	2990	2990	2990	0
504	20231120	102300	8518865	2990	2990	2990	2990	0
505	20231120	102200	8518865	2990	2990	2990	2990	0
506	20231120	102100	8518865	2990	2990	2990	2990	581
507	20231120	102000	6781675	2990	2990	2990	2990	4
508	20231120	101900	6769715	2990	2990	2990	2990	115
509	20231120	101800	6425865	2990	2990	2990	2990	0
510	20231120	101700	6425865	2990	2990	2990	2990	0
511	20231120	101600	6425865	2990	2990	2990	2990	0
512	20231120	101500	6425865	2990	2990	2990	2990	0
513	20231120	101400	6425865	2990	2990	2990	2990	0
514	20231120	101300	6425865	2990	2990	2990	2990	0
515	20231120	101200	6425865	2990	2990	2990	2990	0
516	20231120	101100	6425865	2990	2990	2990	2990	0
517	20231120	101000	6425865	2990	2990	2990	2990	0
518	20231120	100900	6425865	2990	2990	2990	2990	0
519	20231120	100800	6425865	2990	2990	2990	2990	0
520	20231120	100700	6425865	2990	2990	2990	2990	0
521	20231120	100600	6425865	2990	2990	2990	2990	0
522	20231120	100500	6425865	2990	2995	2995	2990	760
523	20231120	100400	4150795	3040	3040	3040	3040	0
524	20231120	100300	4150795	3040	3040	3040	3040	0
525	20231120	100200	4150795	3040	3040	3040	3040	0
526	20231120	100100	4150795	3040	3040	3040	3040	0
527	20231120	100000	4150795	3040	3040	3040	3040	0
528	20231120	095900	4150795	3040	3040	3040	3040	0
529	20231120	095800	4150795	3040	3040	3040	3040	0
530	20231120	095700	4150795	3040	3040	3040	3040	0
531	20231120	095600	4150795	3040	3040	3040	3040	0
532	20231120	095500	4150795	3040	3040	3040	3040	0
533	20231120	095400	4150795	3040	3040	3040	3040	0
534	20231120	095300	4150795	3040	3040	3040	3040	0
535	20231120	095200	4150795	3040	3040	3040	3040	0
536	20231120	095100	4150795	3040	3040	3040	3040	0
537	20231120	095000	4150795	3040	3040	3040	3040	0
538	20231120	094900	4150795	3040	3040	3040	3040	0
539	20231120	094800	4150795	3040	3040	3040	3040	0
540	20231120	094700	4150795	3040	3040	3040	3040	0
541	20231120	094600	4150795	3040	3040	3040	3040	0
542	20231120	094500	4150795	3040	3040	3040	3040	0
543	20231120	094400	4150795	3040	3040	3040	3040	0
544	20231120	094300	4150795	3040	3040	3040	3040	0
545	20231120	094200	4150795	3040	3040	3040	3040	0
546	20231120	094100	4150795	3040	3040	3040	3040	0
547	20231120	094000	4150795	3040	3040	3040	3040	0
548	20231120	093900	4150795	3040	3040	3040	3040	0
549	20231120	093800	4150795	3040	3040	3040	3040	0
550	20231120	093700	4150795	3040	3040	3040	3040	0
551	20231120	093600	4150795	3040	3040	3040	3040	13
552	20231120	093500	4111275	2990	2990	2990	2990	0
553	20231120	093400	4111275	2990	2990	2990	2990	0
554	20231120	093300	4111275	2990	2990	2990	2990	0
555	20231120	093200	4111275	2990	3005	3005	2990	347
556	20231120	093100	3072385	2990	2990	2990	2990	0
557	20231120	093000	3072385	2990	2990	2990	2990	0
558	20231120	092900	3072385	2990	2990	2990	2990	0
559	20231120	092800	3072385	2990	2990	2990	2990	0
560	20231120	092700	3072385	2990	2990	2990	2990	0
561	20231120	092600	3072385	2990	2990	2990	2990	0
562	20231120	092500	3072385	2990	2990	2990	2990	0
563	20231120	092400	3072385	2990	2990	2990	2990	0
564	20231120	092300	3072385	2990	2990	2990	2990	0
565	20231120	092200	3072385	2990	2990	2990	2990	0
566	20231120	092100	3072385	2990	2990	2990	2990	0
567	20231120	092000	3072385	2990	2990	2990	2990	0
568	20231120	091900	3072385	2990	2990	2990	2990	2
569	20231120	091800	3066405	3045	3045	3045	3045	0
570	20231120	091700	3066405	3045	3045	3045	3045	0
571	20231120	091600	3066405	3045	3045	3045	3045	0
572	20231120	091500	3066405	3045	3045	3045	3045	0
573	20231120	091400	3066405	3045	3045	3045	3045	0
574	20231120	091300	3066405	3045	3045	3045	3045	0
575	20231120	091200	3066405	3045	3045	3045	3045	0
576	20231120	091100	3066405	3045	3045	3045	3045	0
577	20231120	091000	3066405	3045	3045	3045	3045	0
578	20231120	090900	3066405	3045	3045	3045	3045	0
579	20231120	090800	3066405	3045	3045	3045	3045	0
580	20231120	090700	3066405	3045	3045	3045	3045	3
581	20231120	090600	3057270	3030	3030	3030	3030	0
582	20231120	090500	3057270	3030	3030	3030	3030	0
583	20231120	090400	3057270	3030	3030	3030	3030	0
584	20231120	090300	3057270	3030	3030	3030	3030	0
585	20231120	090200	3057270	3030	3030	3030	3030	1001
586	20231120	090100	24240	3030	3030	3030	3030	0
587	20231120	090000	24240	3030	3030	3030	3030	8