KissMeData/006570/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184700	7130465	2820	2820	2820	2820	132
3	20241118	184600	7130465	2820	2820	2820	2820	0
4	20241118	184500	7130465	2820	2820	2820	2820	0
5	20241118	184400	7130465	2820	2820	2820	2820	0
6	20241118	184300	7130465	2820	2820	2820	2820	0
7	20241118	184200	7130465	2820	2820	2820	2820	0
8	20241118	184100	7130465	2820	2820	2820	2820	0
9	20241118	184000	7130465	2820	2820	2820	2820	0
10	20241118	183900	7130465	2820	2820	2820	2820	0
11	20241118	183800	7130465	2820	2820	2820	2820	0
12	20241118	183700	7130465	2820	2820	2820	2820	0
13	20241118	183600	7130465	2820	2820	2820	2820	0
14	20241118	183500	7130465	2820	2820	2820	2820	0
15	20241118	183400	7130465	2820	2820	2820	2820	0
16	20241118	183300	7130465	2820	2820	2820	2820	0
17	20241118	183200	7130465	2820	2820	2820	2820	0
18	20241118	183100	7130465	2820	2820	2820	2820	0
19	20241118	183000	7130465	2820	2820	2820	2820	0
20	20241118	182900	7130465	2820	2820	2820	2820	0
21	20241118	182800	7130465	2820	2820	2820	2820	0
22	20241118	182700	7130465	2820	2820	2820	2820	0
23	20241118	182600	7130465	2820	2820	2820	2820	0
24	20241118	182500	7130465	2820	2820	2820	2820	0
25	20241118	182400	7130465	2820	2820	2820	2820	0
26	20241118	182300	7130465	2820	2820	2820	2820	0
27	20241118	182200	7130465	2820	2820	2820	2820	0
28	20241118	182100	7130465	2820	2820	2820	2820	0
29	20241118	182000	7130465	2820	2820	2820	2820	0
30	20241118	181900	7130465	2820	2820	2820	2820	0
31	20241118	181800	7130465	2820	2820	2820	2820	0
32	20241118	181700	7130465	2820	2820	2820	2820	132
33	20241118	181600	7130465	2820	2820	2820	2820	0
34	20241118	181500	7130465	2820	2820	2820	2820	0
35	20241118	181400	7130465	2820	2820	2820	2820	0
36	20241118	181300	7130465	2820	2820	2820	2820	0
37	20241118	181200	7130465	2820	2820	2820	2820	0
38	20241118	181100	7130465	2820	2820	2820	2820	0
39	20241118	181000	7130465	2820	2820	2820	2820	0
40	20241118	180900	7130465	2820	2820	2820	2820	0
41	20241118	180800	7130465	2820	2820	2820	2820	0
42	20241118	180700	7130465	2820	2820	2820	2820	0
43	20241118	180600	7130465	2820	2820	2820	2820	0
44	20241118	180500	7130465	2820	2820	2820	2820	0
45	20241118	180400	7130465	2820	2820	2820	2820	0
46	20241118	180300	7130465	2820	2820	2820	2820	0
47	20241118	180200	7130465	2820	2820	2820	2820	0
48	20241118	180100	7130465	2820	2820	2820	2820	0
49	20241118	180000	7130465	2820	2820	2820	2820	0
50	20241118	175900	7130465	2820	2820	2820	2820	0
51	20241118	175800	7130465	2820	2820	2820	2820	0
52	20241118	175700	7130465	2820	2820	2820	2820	0
53	20241118	175600	7130465	2820	2820	2820	2820	0
54	20241118	175500	7130465	2820	2820	2820	2820	0
55	20241118	175400	7130465	2820	2820	2820	2820	0
56	20241118	175300	7130465	2820	2820	2820	2820	0
57	20241118	175200	7130465	2820	2820	2820	2820	0
58	20241118	175100	7130465	2820	2820	2820	2820	0
59	20241118	175000	7130465	2820	2820	2820	2820	0
60	20241118	174900	7130465	2820	2820	2820	2820	0
61	20241118	174800	7130465	2820	2820	2820	2820	0
62	20241118	174700	7130465	2820	2820	2820	2820	132
63	20241118	174600	7130465	2820	2820	2820	2820	0
64	20241118	174500	7130465	2820	2820	2820	2820	0
65	20241118	174400	7130465	2820	2820	2820	2820	0
66	20241118	174300	7130465	2820	2820	2820	2820	0
67	20241118	174200	7130465	2820	2820	2820	2820	0
68	20241118	174100	7130465	2820	2820	2820	2820	0
69	20241118	174000	7130465	2820	2820	2820	2820	0
70	20241118	173900	7130465	2820	2820	2820	2820	0
71	20241118	173800	7130465	2820	2820	2820	2820	0
72	20241118	173700	7130465	2820	2820	2820	2820	0
73	20241118	173600	7130465	2820	2820	2820	2820	0
74	20241118	173500	7130465	2820	2820	2820	2820	0
75	20241118	173400	7130465	2820	2820	2820	2820	0
76	20241118	173300	7130465	2820	2820	2820	2820	0
77	20241118	173200	7130465	2820	2820	2820	2820	0
78	20241118	173100	7130465	2820	2820	2820	2820	0
79	20241118	173000	7130465	2820	2820	2820	2820	0
80	20241118	172900	7130465	2820	2820	2820	2820	0
81	20241118	172800	7130465	2820	2820	2820	2820	0
82	20241118	172700	7130465	2820	2820	2820	2820	0
83	20241118	172600	7130465	2820	2820	2820	2820	0
84	20241118	172500	7130465	2820	2820	2820	2820	0
85	20241118	172400	7130465	2820	2820	2820	2820	0
86	20241118	172300	7130465	2820	2820	2820	2820	0
87	20241118	172200	7130465	2820	2820	2820	2820	0
88	20241118	172100	7130465	2820	2820	2820	2820	0
89	20241118	172000	7130465	2820	2820	2820	2820	0
90	20241118	171900	7130465	2820	2820	2820	2820	0
91	20241118	171800	7130465	2820	2820	2820	2820	0
92	20241118	171700	7130465	2820	2820	2820	2820	132
93	20241118	171600	7130465	2820	2820	2820	2820	0
94	20241118	171500	7130465	2820	2820	2820	2820	0
95	20241118	171400	7130465	2820	2820	2820	2820	0
96	20241118	171300	7130465	2820	2820	2820	2820	0
97	20241118	171200	7130465	2820	2820	2820	2820	0
98	20241118	171100	7130465	2820	2820	2820	2820	0
99	20241118	171000	7130465	2820	2820	2820	2820	0
100	20241118	170900	7130465	2820	2820	2820	2820	0
101	20241118	170800	7130465	2820	2820	2820	2820	0
102	20241118	170700	7130465	2820	2820	2820	2820	0
103	20241118	170600	7130465	2820	2820	2820	2820	0
104	20241118	170500	7130465	2820	2820	2820	2820	0
105	20241118	170400	7130465	2820	2820	2820	2820	0
106	20241118	170300	7130465	2820	2820	2820	2820	0
107	20241118	170200	7130465	2820	2820	2820	2820	0
108	20241118	170100	7130465	2820	2820	2820	2820	0
109	20241118	170000	7130465	2820	2820	2820	2820	0
110	20241118	165900	7130465	2820	2820	2820	2820	0
111	20241118	165800	7130465	2820	2820	2820	2820	0
112	20241118	165700	7130465	2820	2820	2820	2820	0
113	20241118	165600	7130465	2820	2820	2820	2820	0
114	20241118	165500	7130465	2820	2820	2820	2820	0
115	20241118	165400	7130465	2820	2820	2820	2820	0
116	20241118	165300	7130465	2820	2820	2820	2820	0
117	20241118	165200	7130465	2820	2820	2820	2820	0
118	20241118	165100	7130465	2820	2820	2820	2820	0
119	20241118	165000	7130465	2820	2820	2820	2820	0
120	20241118	164900	7130465	2820	2820	2820	2820	0
121	20241118	164800	7130465	2820	2820	2820	2820	0
122	20241118	164700	7130465	2820	2820	2820	2820	132
123	20241118	164600	7130465	2820	2820	2820	2820	0
124	20241118	164500	7130465	2820	2820	2820	2820	0
125	20241118	164400	7130465	2820	2820	2820	2820	0
126	20241118	164300	7130465	2820	2820	2820	2820	0
127	20241118	164200	7130465	2820	2820	2820	2820	0
128	20241118	164100	7130465	2820	2820	2820	2820	0
129	20241118	164000	7130465	2820	2820	2820	2820	0
130	20241118	163900	7130465	2820	2820	2820	2820	0
131	20241118	163800	7130465	2820	2820	2820	2820	0
132	20241118	163700	7130465	2820	2820	2820	2820	0
133	20241118	163600	7130465	2820	2820	2820	2820	0
134	20241118	163500	7130465	2820	2820	2820	2820	0
135	20241118	163400	7130465	2820	2820	2820	2820	0
136	20241118	163300	7130465	2820	2820	2820	2820	0
137	20241118	163200	7130465	2820	2820	2820	2820	0
138	20241118	163100	7130465	2820	2820	2820	2820	0
139	20241118	163000	7130465	2820	2820	2820	2820	0
140	20241118	162900	7130465	2820	2820	2820	2820	0
141	20241118	162800	7130465	2820	2820	2820	2820	0
142	20241118	162700	7130465	2820	2820	2820	2820	0
143	20241118	162600	7130465	2820	2820	2820	2820	0
144	20241118	162500	7130465	2820	2820	2820	2820	0
145	20241118	162400	7130465	2820	2820	2820	2820	0
146	20241118	162300	7130465	2820	2820	2820	2820	0
147	20241118	162200	7130465	2820	2820	2820	2820	0
148	20241118	162100	7130465	2820	2820	2820	2820	0
149	20241118	162000	7130465	2820	2820	2820	2820	0
150	20241118	161900	7130465	2820	2820	2820	2820	0
151	20241118	161800	7130465	2820	2820	2820	2820	0
152	20241118	161700	7130465	2820	2820	2820	2820	132
153	20241118	161600	7130465	2820	2820	2820	2820	0
154	20241118	161500	7130465	2820	2820	2820	2820	0
155	20241118	161400	7130465	2820	2820	2820	2820	0
156	20241118	161300	7130465	2820	2820	2820	2820	0
157	20241118	161200	7130465	2820	2820	2820	2820	0
158	20241118	161100	7130465	2820	2820	2820	2820	0
159	20241118	161000	7130465	2820	2820	2820	2820	0
160	20241118	160900	7130465	2820	2820	2820	2820	0
161	20241118	160800	7130465	2820	2820	2820	2820	0
162	20241118	160700	7130465	2820	2820	2820	2820	0
163	20241118	160600	7130465	2820	2820	2820	2820	0
164	20241118	160500	7130465	2820	2820	2820	2820	0
165	20241118	160400	7130465	2820	2820	2820	2820	0
166	20241118	160300	7130465	2820	2820	2820	2820	0
167	20241118	160200	7130465	2820	2820	2820	2820	0
168	20241118	160100	7130465	2820	2820	2820	2820	0
169	20241118	160000	7130465	2820	2820	2820	2820	0
170	20241118	155900	7130465	2820	2820	2820	2820	0
171	20241118	155800	7130465	2820	2820	2820	2820	0
172	20241118	155700	7130465	2820	2820	2820	2820	0
173	20241118	155600	7130465	2820	2820	2820	2820	0
174	20241118	155500	7130465	2820	2820	2820	2820	0
175	20241118	155400	7130465	2820	2820	2820	2820	0
176	20241118	155300	7130465	2820	2820	2820	2820	0
177	20241118	155200	7130465	2820	2820	2820	2820	0
178	20241118	155100	7130465	2820	2820	2820	2820	0
179	20241118	155000	7130465	2820	2820	2820	2820	0
180	20241118	154900	7130465	2820	2820	2820	2820	0
181	20241118	154800	7130465	2820	2820	2820	2820	0
182	20241118	154700	7130465	2820	2820	2820	2820	132
183	20241118	154600	7130465	2820	2820	2820	2820	0
184	20241118	154500	7130465	2820	2820	2820	2820	0
185	20241118	154400	7130465	2820	2820	2820	2820	0
186	20241118	154300	7130465	2820	2820	2820	2820	0
187	20241118	154200	7130465	2820	2820	2820	2820	0
188	20241118	154100	7130465	2820	2820	2820	2820	0
189	20241118	154000	7130465	2820	2820	2820	2820	0
190	20241118	153900	7130465	2820	2820	2820	2820	0
191	20241118	153800	7130465	2820	2820	2820	2820	0
192	20241118	153700	7130465	2820	2820	2820	2820	0
193	20241118	153600	7130465	2820	2820	2820	2820	0
194	20241118	153500	7130465	2820	2820	2820	2820	0
195	20241118	153400	7130465	2820	2820	2820	2820	0
196	20241118	153300	7130465	2820	2820	2820	2820	0
197	20241118	153200	7130465	2820	2820	2820	2820	0
198	20241118	153100	7130465	2820	2820	2820	2820	0
199	20241118	153000	7130465	2820	2820	2820	2820	132
200	20241118	152900	6758225	2820	2820	2820	2820	0
201	20241118	152800	6758225	2820	2820	2820	2820	0
202	20241118	152700	6758225	2820	2820	2820	2820	0
203	20241118	152600	6758225	2820	2820	2820	2820	0
204	20241118	152500	6758225	2820	2820	2820	2820	0
205	20241118	152400	6758225	2820	2820	2820	2820	0
206	20241118	152300	6758225	2820	2820	2820	2820	0
207	20241118	152200	6758225	2820	2820	2820	2820	0
208	20241118	152100	6758225	2820	2820	2820	2820	0
209	20241118	152000	6758225	2820	2820	2820	2820	0
210	20241118	151900	6758225	2820	2815	2820	2815	2
211	20241118	151800	6752590	2815	2815	2815	2815	0
212	20241118	151700	6752590	2815	2810	2815	2810	4
213	20241118	151600	6741340	2820	2805	2820	2805	10
214	20241118	151500	6713220	2820	2820	2820	2820	0
215	20241118	151400	6713220	2820	2820	2820	2820	0
216	20241118	151300	6713220	2820	2805	2820	2805	2
217	20241118	151200	6707595	2820	2805	2820	2805	11
218	20241118	151100	6676635	2820	2820	2820	2820	0
219	20241118	151000	6676635	2820	2820	2820	2820	0
220	20241118	150900	6676635	2820	2820	2820	2820	0
221	20241118	150800	6676635	2820	2820	2820	2820	0
222	20241118	150700	6676635	2820	2820	2820	2820	0
223	20241118	150600	6676635	2820	2820	2820	2820	0
224	20241118	150500	6676635	2820	2820	2820	2820	0
225	20241118	150400	6676635	2820	2805	2820	2805	30
226	20241118	150300	6592085	2805	2805	2805	2805	0
227	20241118	150200	6592085	2805	2805	2805	2805	0
228	20241118	150100	6592085	2805	2805	2805	2805	0
229	20241118	150000	6592085	2805	2805	2805	2805	0
230	20241118	145900	6592085	2805	2805	2805	2805	0
231	20241118	145800	6592085	2805	2805	2805	2805	0
232	20241118	145700	6592085	2805	2805	2805	2805	0
233	20241118	145600	6592085	2805	2805	2805	2805	0
234	20241118	145500	6592085	2805	2805	2805	2805	0
235	20241118	145400	6592085	2805	2805	2805	2805	0
236	20241118	145300	6592085	2805	2805	2805	2805	0
237	20241118	145200	6592085	2805	2805	2805	2805	0
238	20241118	145100	6592085	2805	2805	2805	2805	0
239	20241118	145000	6592085	2805	2805	2805	2805	0
240	20241118	144900	6592085	2805	2805	2805	2805	0
241	20241118	144800	6592085	2805	2805	2805	2805	0
242	20241118	144700	6592085	2805	2805	2805	2805	0
243	20241118	144600	6592085	2805	2805	2805	2805	0
244	20241118	144500	6592085	2805	2805	2805	2805	0
245	20241118	144400	6592085	2805	2805	2805	2805	0
246	20241118	144300	6592085	2805	2805	2805	2805	0
247	20241118	144200	6592085	2805	2805	2805	2805	0
248	20241118	144100	6592085	2805	2805	2805	2805	0
249	20241118	144000	6592085	2805	2805	2805	2805	0
250	20241118	143900	6592085	2805	2805	2805	2805	0
251	20241118	143800	6592085	2805	2805	2805	2805	0
252	20241118	143700	6592085	2805	2820	2820	2805	10
253	20241118	143600	6563930	2825	2825	2825	2825	0
254	20241118	143500	6563930	2825	2830	2830	2825	12
255	20241118	143400	6530015	2835	2835	2835	2835	0
256	20241118	143300	6530015	2835	2830	2835	2830	9
257	20241118	143200	6504510	2825	2825	2825	2825	0
258	20241118	143100	6504510	2825	2825	2825	2825	0
259	20241118	143000	6504510	2825	2825	2825	2825	0
260	20241118	142900	6504510	2825	2825	2825	2825	0
261	20241118	142800	6504510	2825	2825	2825	2825	0
262	20241118	142700	6504510	2825	2825	2825	2825	0
263	20241118	142600	6504510	2825	2825	2825	2825	0
264	20241118	142500	6504510	2825	2825	2825	2825	0
265	20241118	142400	6504510	2825	2825	2825	2825	0
266	20241118	142300	6504510	2825	2825	2825	2825	0
267	20241118	142200	6504510	2825	2825	2825	2825	0
268	20241118	142100	6504510	2825	2825	2825	2825	0
269	20241118	142000	6504510	2825	2825	2825	2825	0
270	20241118	141900	6504510	2825	2825	2825	2825	0
271	20241118	141800	6504510	2825	2825	2825	2825	0
272	20241118	141700	6504510	2825	2825	2825	2825	0
273	20241118	141600	6504510	2825	2825	2825	2825	0
274	20241118	141500	6504510	2825	2825	2825	2825	0
275	20241118	141400	6504510	2825	2825	2825	2825	0
276	20241118	141300	6504510	2825	2825	2825	2825	0
277	20241118	141200	6504510	2825	2825	2825	2825	0
278	20241118	141100	6504510	2825	2820	2830	2820	5
279	20241118	141000	6490395	2815	2815	2815	2815	0
280	20241118	140900	6490395	2815	2815	2815	2815	0
281	20241118	140800	6490395	2815	2815	2815	2815	0
282	20241118	140700	6490395	2815	2815	2815	2815	0
283	20241118	140600	6490395	2815	2815	2815	2815	0
284	20241118	140500	6490395	2815	2815	2815	2815	0
285	20241118	140400	6490395	2815	2815	2815	2815	0
286	20241118	140300	6490395	2815	2815	2815	2815	0
287	20241118	140200	6490395	2815	2815	2815	2815	0
288	20241118	140100	6490395	2815	2815	2815	2815	0
289	20241118	140000	6490395	2815	2815	2815	2815	0
290	20241118	135900	6490395	2815	2815	2815	2815	0
291	20241118	135800	6490395	2815	2815	2815	2815	0
292	20241118	135700	6490395	2815	2815	2815	2815	0
293	20241118	135600	6490395	2815	2815	2815	2815	4
294	20241118	135500	6479135	2810	2810	2810	2810	0
295	20241118	135400	6479135	2810	2810	2810	2810	0
296	20241118	135300	6479135	2810	2810	2810	2810	0
297	20241118	135200	6479135	2810	2810	2810	2810	0
298	20241118	135100	6479135	2810	2810	2810	2810	0
299	20241118	135000	6479135	2810	2810	2810	2810	0
300	20241118	134900	6479135	2810	2810	2810	2810	0
301	20241118	134800	6479135	2810	2810	2810	2810	0
302	20241118	134700	6479135	2810	2810	2810	2810	0
303	20241118	134600	6479135	2810	2810	2810	2810	0
304	20241118	134500	6479135	2810	2810	2810	2810	0
305	20241118	134400	6479135	2810	2810	2810	2810	0
306	20241118	134300	6479135	2810	2810	2810	2810	0
307	20241118	134200	6479135	2810	2810	2810	2810	0
308	20241118	134100	6479135	2810	2810	2810	2810	0
309	20241118	134000	6479135	2810	2810	2810	2810	0
310	20241118	133900	6479135	2810	2810	2810	2810	0
311	20241118	133800	6479135	2810	2810	2810	2810	0
312	20241118	133700	6479135	2810	2810	2810	2810	0
313	20241118	133600	6479135	2810	2810	2810	2810	0
314	20241118	133500	6479135	2810	2810	2810	2810	0
315	20241118	133400	6479135	2810	2810	2810	2810	0
316	20241118	133300	6479135	2810	2810	2810	2810	0
317	20241118	133200	6479135	2810	2810	2810	2810	0
318	20241118	133100	6479135	2810	2810	2810	2810	0
319	20241118	133000	6479135	2810	2810	2810	2810	0
320	20241118	132900	6479135	2810	2810	2810	2810	0
321	20241118	132800	6479135	2810	2810	2810	2810	0
322	20241118	132700	6479135	2810	2810	2810	2810	0
323	20241118	132600	6479135	2810	2810	2810	2810	0
324	20241118	132500	6479135	2810	2810	2810	2810	0
325	20241118	132400	6479135	2810	2810	2810	2810	0
326	20241118	132300	6479135	2810	2810	2810	2810	0
327	20241118	132200	6479135	2810	2810	2810	2810	0
328	20241118	132100	6479135	2810	2810	2810	2810	0
329	20241118	132000	6479135	2810	2810	2810	2810	0
330	20241118	131900	6479135	2810	2810	2810	2810	0
331	20241118	131800	6479135	2810	2810	2810	2810	0
332	20241118	131700	6479135	2810	2810	2810	2810	0
333	20241118	131600	6479135	2810	2810	2810	2810	0
334	20241118	131500	6479135	2810	2810	2810	2810	0
335	20241118	131400	6479135	2810	2810	2810	2810	0
336	20241118	131300	6479135	2810	2810	2810	2810	0
337	20241118	131200	6479135	2810	2810	2810	2810	0
338	20241118	131100	6479135	2810	2810	2810	2810	0
339	20241118	131000	6479135	2810	2810	2810	2810	0
340	20241118	130900	6479135	2810	2810	2810	2810	0
341	20241118	130800	6479135	2810	2810	2810	2810	0
342	20241118	130700	6479135	2810	2810	2810	2810	0
343	20241118	130600	6479135	2810	2810	2810	2810	0
344	20241118	130500	6479135	2810	2810	2810	2810	0
345	20241118	130400	6479135	2810	2810	2810	2810	0
346	20241118	130300	6479135	2810	2810	2810	2810	0
347	20241118	130200	6479135	2810	2810	2810	2810	1
348	20241118	130100	6476325	2810	2810	2810	2810	0
349	20241118	130000	6476325	2810	2810	2810	2810	0
350	20241118	125900	6476325	2810	2810	2810	2810	0
351	20241118	125800	6476325	2810	2810	2810	2810	0
352	20241118	125700	6476325	2810	2810	2810	2810	0
353	20241118	125600	6476325	2810	2810	2810	2810	0
354	20241118	125500	6476325	2810	2810	2810	2810	0
355	20241118	125400	6476325	2810	2810	2810	2810	0
356	20241118	125300	6476325	2810	2810	2810	2810	0
357	20241118	125200	6476325	2810	2810	2810	2810	0
358	20241118	125100	6476325	2810	2810	2810	2810	0
359	20241118	125000	6476325	2810	2810	2810	2810	0
360	20241118	124900	6476325	2810	2810	2810	2810	0
361	20241118	124800	6476325	2810	2810	2810	2810	0
362	20241118	124700	6476325	2810	2810	2810	2810	0
363	20241118	124600	6476325	2810	2810	2810	2810	0
364	20241118	124500	6476325	2810	2810	2810	2810	0
365	20241118	124400	6476325	2810	2810	2810	2810	0
366	20241118	124300	6476325	2810	2810	2810	2810	0
367	20241118	124200	6476325	2810	2810	2810	2810	0
368	20241118	124100	6476325	2810	2810	2810	2810	0
369	20241118	124000	6476325	2810	2810	2810	2810	0
370	20241118	123900	6476325	2810	2810	2810	2810	0
371	20241118	123800	6476325	2810	2810	2810	2810	0
372	20241118	123700	6476325	2810	2810	2810	2810	0
373	20241118	123600	6476325	2810	2810	2810	2810	0
374	20241118	123500	6476325	2810	2810	2810	2810	0
375	20241118	123400	6476325	2810	2810	2810	2810	0
376	20241118	123300	6476325	2810	2810	2810	2810	0
377	20241118	123200	6476325	2810	2810	2810	2810	0
378	20241118	123100	6476325	2810	2810	2810	2810	0
379	20241118	123000	6476325	2810	2810	2810	2810	0
380	20241118	122900	6476325	2810	2810	2810	2810	0
381	20241118	122800	6476325	2810	2810	2810	2810	0
382	20241118	122700	6476325	2810	2810	2810	2810	0
383	20241118	122600	6476325	2810	2810	2810	2810	0
384	20241118	122500	6476325	2810	2810	2810	2810	0
385	20241118	122400	6476325	2810	2810	2810	2810	3
386	20241118	122300	6467895	2810	2810	2810	2810	1
387	20241118	122200	6465085	2820	2820	2820	2820	0
388	20241118	122100	6465085	2820	2820	2820	2820	0
389	20241118	122000	6465085	2820	2820	2820	2820	0
390	20241118	121900	6465085	2820	2835	2835	2820	12
391	20241118	121800	6431085	2805	2805	2805	2805	1
392	20241118	121700	6428280	2830	2830	2830	2830	0
393	20241118	121600	6428280	2830	2830	2830	2830	0
394	20241118	121500	6428280	2830	2830	2830	2830	0
395	20241118	121400	6428280	2830	2830	2830	2830	0
396	20241118	121300	6428280	2830	2830	2830	2830	0
397	20241118	121200	6428280	2830	2805	2830	2805	2
398	20241118	121100	6422645	2830	2830	2830	2830	0
399	20241118	121000	6422645	2830	2830	2830	2830	0
400	20241118	120900	6422645	2830	2830	2830	2830	0
401	20241118	120800	6422645	2830	2830	2830	2830	0
402	20241118	120700	6422645	2830	2830	2830	2830	0
403	20241118	120600	6422645	2830	2830	2830	2830	0
404	20241118	120500	6422645	2830	2830	2830	2830	0
405	20241118	120400	6422645	2830	2830	2830	2830	0
406	20241118	120300	6422645	2830	2830	2830	2830	0
407	20241118	120200	6422645	2830	2830	2830	2830	0
408	20241118	120100	6422645	2830	2830	2830	2830	0
409	20241118	120000	6422645	2830	2830	2830	2830	0
410	20241118	115900	6422645	2830	2830	2830	2830	0
411	20241118	115800	6422645	2830	2830	2830	2830	0
412	20241118	115700	6422645	2830	2830	2830	2830	0
413	20241118	115600	6422645	2830	2830	2830	2830	1
414	20241118	115500	6419815	2805	2805	2805	2805	1
415	20241118	115400	6417010	2825	2825	2825	2825	0
416	20241118	115300	6417010	2825	2825	2825	2825	0
417	20241118	115200	6417010	2825	2825	2825	2825	0
418	20241118	115100	6417010	2825	2825	2825	2825	0
419	20241118	115000	6417010	2825	2825	2825	2825	0
420	20241118	114900	6417010	2825	2825	2825	2825	0
421	20241118	114800	6417010	2825	2825	2825	2825	0
422	20241118	114700	6417010	2825	2825	2825	2825	1
423	20241118	114600	6414185	2825	2800	2825	2800	5
424	20241118	114500	6400150	2800	2800	2800	2800	0
425	20241118	114400	6400150	2800	2800	2800	2800	0
426	20241118	114300	6400150	2800	2800	2800	2800	0
427	20241118	114200	6400150	2800	2800	2800	2800	0
428	20241118	114100	6400150	2800	2800	2800	2800	0
429	20241118	114000	6400150	2800	2800	2800	2800	0
430	20241118	113900	6400150	2800	2800	2800	2800	0
431	20241118	113800	6400150	2800	2800	2800	2800	0
432	20241118	113700	6400150	2800	2800	2800	2800	0
433	20241118	113600	6400150	2800	2800	2800	2800	0
434	20241118	113500	6400150	2800	2800	2800	2800	0
435	20241118	113400	6400150	2800	2800	2800	2800	0
436	20241118	113300	6400150	2800	2800	2800	2800	0
437	20241118	113200	6400150	2800	2800	2800	2800	28
438	20241118	113100	6321750	2805	2805	2805	2805	0
439	20241118	113000	6321750	2805	2805	2805	2805	0
440	20241118	112900	6321750	2805	2805	2805	2805	0
441	20241118	112800	6321750	2805	2805	2805	2805	0
442	20241118	112700	6321750	2805	2805	2805	2805	0
443	20241118	112600	6321750	2805	2805	2805	2805	0
444	20241118	112500	6321750	2805	2805	2805	2805	18
445	20241118	112400	6271260	2805	2805	2805	2805	0
446	20241118	112300	6271260	2805	2805	2805	2805	0
447	20241118	112200	6271260	2805	2805	2805	2805	0
448	20241118	112100	6271260	2805	2805	2805	2805	0
449	20241118	112000	6271260	2805	2805	2805	2805	0
450	20241118	111900	6271260	2805	2805	2805	2805	0
451	20241118	111800	6271260	2805	2805	2805	2805	0
452	20241118	111700	6271260	2805	2805	2805	2805	0
453	20241118	111600	6271260	2805	2805	2805	2805	0
454	20241118	111500	6271260	2805	2805	2805	2805	0
455	20241118	111400	6271260	2805	2805	2805	2805	0
456	20241118	111300	6271260	2805	2805	2805	2805	0
457	20241118	111200	6271260	2805	2805	2805	2805	0
458	20241118	111100	6271260	2805	2820	2820	2805	112
459	20241118	111000	5956865	2835	2835	2835	2835	0
460	20241118	110900	5956865	2835	2835	2835	2835	0
461	20241118	110800	5956865	2835	2835	2835	2835	0
462	20241118	110700	5956865	2835	2835	2835	2835	0
463	20241118	110600	5956865	2835	2835	2835	2835	0
464	20241118	110500	5956865	2835	2835	2835	2835	0
465	20241118	110400	5956865	2835	2835	2835	2835	0
466	20241118	110300	5956865	2835	2835	2835	2835	0
467	20241118	110200	5956865	2835	2835	2835	2835	0
468	20241118	110100	5956865	2835	2820	2835	2820	3
469	20241118	110000	5948390	2840	2815	2840	2815	3
470	20241118	105900	5939895	2815	2815	2815	2815	0
471	20241118	105800	5939895	2815	2815	2815	2815	0
472	20241118	105700	5939895	2815	2815	2815	2815	0
473	20241118	105600	5939895	2815	2815	2815	2815	0
474	20241118	105500	5939895	2815	2815	2815	2815	0
475	20241118	105400	5939895	2815	2815	2815	2815	0
476	20241118	105300	5939895	2815	2815	2815	2815	0
477	20241118	105200	5939895	2815	2815	2815	2815	0
478	20241118	105100	5939895	2815	2815	2815	2815	0
479	20241118	105000	5939895	2815	2815	2815	2815	0
480	20241118	104900	5939895	2815	2815	2815	2815	0
481	20241118	104800	5939895	2815	2815	2815	2815	0
482	20241118	104700	5939895	2815	2815	2815	2815	0
483	20241118	104600	5939895	2815	2815	2815	2815	0
484	20241118	104500	5939895	2815	2815	2815	2815	0
485	20241118	104400	5939895	2815	2815	2815	2815	0
486	20241118	104300	5939895	2815	2815	2815	2815	0
487	20241118	104200	5939895	2815	2815	2815	2815	0
488	20241118	104100	5939895	2815	2815	2815	2815	0
489	20241118	104000	5939895	2815	2815	2815	2815	0
490	20241118	103900	5939895	2815	2815	2815	2815	0
491	20241118	103800	5939895	2815	2815	2815	2815	0
492	20241118	103700	5939895	2815	2815	2815	2815	0
493	20241118	103600	5939895	2815	2815	2815	2815	0
494	20241118	103500	5939895	2815	2815	2815	2815	0
495	20241118	103400	5939895	2815	2815	2815	2815	0
496	20241118	103300	5939895	2815	2815	2815	2815	0
497	20241118	103200	5939895	2815	2815	2815	2815	0
498	20241118	103100	5939895	2815	2815	2815	2815	0
499	20241118	103000	5939895	2815	2815	2815	2815	0
500	20241118	102900	5939895	2815	2815	2815	2815	0
501	20241118	102800	5939895	2815	2815	2815	2815	0
502	20241118	102700	5939895	2815	2815	2815	2815	0
503	20241118	102600	5939895	2815	2815	2815	2815	0
504	20241118	102500	5939895	2815	2815	2840	2815	20
505	20241118	102400	5883350	2815	2840	2840	2805	51
506	20241118	102300	5739410	2805	2805	2840	2805	30
507	20241118	102200	5654810	2805	2835	2840	2805	42
508	20241118	102100	5536295	2805	2805	2840	2805	43
509	20241118	102000	5415030	2830	2830	2830	2805	3
510	20241118	101900	5406565	2795	2795	2795	2795	0
511	20241118	101800	5406565	2795	2795	2795	2795	1
512	20241118	101700	5403770	2800	2805	2805	2785	72
513	20241118	101600	5201980	2805	2805	2805	2805	0
514	20241118	101500	5201980	2805	2820	2820	2805	15
515	20241118	101400	5159765	2825	2825	2825	2825	0
516	20241118	101300	5159765	2825	2825	2825	2825	0
517	20241118	101200	5159765	2825	2825	2825	2825	0
518	20241118	101100	5159765	2825	2825	2825	2825	0
519	20241118	101000	5159765	2825	2825	2825	2825	0
520	20241118	100900	5159765	2825	2825	2825	2825	0
521	20241118	100800	5159765	2825	2825	2825	2825	0
522	20241118	100700	5159765	2825	2825	2825	2825	0
523	20241118	100600	5159765	2825	2825	2825	2825	0
524	20241118	100500	5159765	2825	2825	2825	2825	0
525	20241118	100400	5159765	2825	2825	2825	2825	1
526	20241118	100300	5156940	2825	2825	2825	2825	0
527	20241118	100200	5156940	2825	2825	2825	2825	0
528	20241118	100100	5156940	2825	2825	2825	2825	0
529	20241118	100000	5156940	2825	2825	2825	2825	0
530	20241118	095900	5156940	2825	2825	2825	2825	0
531	20241118	095800	5156940	2825	2825	2825	2825	0
532	20241118	095700	5156940	2825	2825	2825	2825	0
533	20241118	095600	5156940	2825	2825	2825	2825	0
534	20241118	095500	5156940	2825	2825	2825	2825	0
535	20241118	095400	5156940	2825	2825	2825	2825	0
536	20241118	095300	5156940	2825	2825	2825	2825	0
537	20241118	095200	5156940	2825	2825	2825	2825	0
538	20241118	095100	5156940	2825	2825	2825	2825	0
539	20241118	095000	5156940	2825	2830	2845	2825	5
540	20241118	094900	5142750	2830	2830	2830	2830	0
541	20241118	094800	5142750	2830	2830	2830	2830	0
542	20241118	094700	5142750	2830	2830	2830	2830	3
543	20241118	094600	5134260	2850	2850	2850	2850	0
544	20241118	094500	5134260	2850	2850	2850	2850	0
545	20241118	094400	5134260	2850	2850	2850	2850	0
546	20241118	094300	5134260	2850	2825	2850	2825	33
547	20241118	094200	5040660	2815	2805	2815	2805	840
548	20241118	094100	2683455	2805	2805	2805	2805	0
549	20241118	094000	2683455	2805	2805	2805	2805	56
550	20241118	093900	2526375	2805	2805	2805	2805	582
551	20241118	093800	893865	2800	2795	2805	2795	12
552	20241118	093700	860265	2795	2795	2795	2795	0
553	20241118	093600	860265	2795	2795	2795	2795	1
554	20241118	093500	857470	2795	2795	2795	2795	0
555	20241118	093400	857470	2795	2795	2795	2795	0
556	20241118	093300	857470	2795	2795	2795	2795	0
557	20241118	093200	857470	2795	2795	2795	2795	1
558	20241118	093100	854675	2805	2805	2805	2805	0
559	20241118	093000	854675	2805	2805	2805	2805	0
560	20241118	092900	854675	2805	2805	2805	2805	0
561	20241118	092800	854675	2805	2790	2805	2790	103
562	20241118	092700	566080	2800	2800	2800	2800	106
563	20241118	092600	269280	2805	2805	2805	2805	0
564	20241118	092500	269280	2805	2805	2805	2805	0
565	20241118	092400	269280	2805	2805	2805	2805	0
566	20241118	092300	269280	2805	2805	2805	2805	0
567	20241118	092200	269280	2805	2805	2805	2805	0
568	20241118	092100	269280	2805	2805	2805	2805	0
569	20241118	092000	269280	2805	2805	2805	2805	0
570	20241118	091900	269280	2805	2805	2805	2805	0
571	20241118	091800	269280	2805	2805	2805	2805	0
572	20241118	091700	269280	2805	2805	2805	2805	0
573	20241118	091600	269280	2805	2805	2805	2805	0
574	20241118	091500	269280	2805	2805	2805	2805	0
575	20241118	091400	269280	2805	2805	2805	2805	0
576	20241118	091300	269280	2805	2805	2805	2805	0
577	20241118	091200	269280	2805	2805	2805	2805	0
578	20241118	091100	269280	2805	2805	2805	2805	0
579	20241118	091000	269280	2805	2805	2805	2805	0
580	20241118	090900	269280	2805	2805	2805	2805	0
581	20241118	090800	269280	2805	2805	2805	2805	0
582	20241118	090700	269280	2805	2805	2805	2805	0
583	20241118	090600	269280	2805	2805	2805	2805	0
584	20241118	090500	269280	2805	2805	2805	2805	0
585	20241118	090400	269280	2805	2805	2805	2805	0
586	20241118	090300	269280	2805	2805	2805	2805	0
587	20241118	090200	269280	2805	2805	2805	2805	25
588	20241118	090100	199155	2805	2805	2805	2805	71
589	20241118	090000	0	2825	2825	2825	2825	0