KissMeData/002810/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183800	64658330	12330	12330	12330	12330	48
3	20231109	183700	64658330	12330	12330	12330	12330	0
4	20231109	183600	64658330	12330	12330	12330	12330	0
5	20231109	183500	64658330	12330	12330	12330	12330	0
6	20231109	183400	64658330	12330	12330	12330	12330	0
7	20231109	183300	64658330	12330	12330	12330	12330	0
8	20231109	183200	64658330	12330	12330	12330	12330	0
9	20231109	183100	64658330	12330	12330	12330	12330	0
10	20231109	183000	64658330	12330	12330	12330	12330	0
11	20231109	182900	64658330	12330	12330	12330	12330	0
12	20231109	182800	64658330	12330	12330	12330	12330	0
13	20231109	182700	64658330	12330	12330	12330	12330	0
14	20231109	182600	64658330	12330	12330	12330	12330	0
15	20231109	182500	64658330	12330	12330	12330	12330	0
16	20231109	182400	64658330	12330	12330	12330	12330	0
17	20231109	182300	64658330	12330	12330	12330	12330	0
18	20231109	182200	64658330	12330	12330	12330	12330	0
19	20231109	182100	64658330	12330	12330	12330	12330	0
20	20231109	182000	64658330	12330	12330	12330	12330	0
21	20231109	181900	64658330	12330	12330	12330	12330	0
22	20231109	181800	64658330	12330	12330	12330	12330	0
23	20231109	181700	64658330	12330	12330	12330	12330	0
24	20231109	181600	64658330	12330	12330	12330	12330	0
25	20231109	181500	64658330	12330	12330	12330	12330	0
26	20231109	181400	64658330	12330	12330	12330	12330	0
27	20231109	181300	64658330	12330	12330	12330	12330	0
28	20231109	181200	64658330	12330	12330	12330	12330	0
29	20231109	181100	64658330	12330	12330	12330	12330	0
30	20231109	181000	64658330	12330	12330	12330	12330	0
31	20231109	180900	64658330	12330	12330	12330	12330	0
32	20231109	180800	64658330	12330	12330	12330	12330	48
33	20231109	180700	64658330	12330	12330	12330	12330	0
34	20231109	180600	64658330	12330	12330	12330	12330	0
35	20231109	180500	64658330	12330	12330	12330	12330	0
36	20231109	180400	64658330	12330	12330	12330	12330	0
37	20231109	180300	64658330	12330	12330	12330	12330	0
38	20231109	180200	64658330	12330	12330	12330	12330	0
39	20231109	180100	64658330	12330	12330	12330	12330	0
40	20231109	180000	64658330	12330	12330	12330	12330	0
41	20231109	175900	64658330	12330	12330	12330	12330	0
42	20231109	175800	64658330	12330	12330	12330	12330	0
43	20231109	175700	64658330	12330	12330	12330	12330	0
44	20231109	175600	64658330	12330	12330	12330	12330	0
45	20231109	175500	64658330	12330	12330	12330	12330	0
46	20231109	175400	64658330	12330	12330	12330	12330	0
47	20231109	175300	64658330	12330	12330	12330	12330	0
48	20231109	175200	64658330	12330	12330	12330	12330	0
49	20231109	175100	64658330	12330	12330	12330	12330	0
50	20231109	175000	64658330	12330	12330	12330	12330	0
51	20231109	174900	64658330	12330	12330	12330	12330	0
52	20231109	174800	64658330	12330	12330	12330	12330	0
53	20231109	174700	64658330	12330	12330	12330	12330	0
54	20231109	174600	64658330	12330	12330	12330	12330	0
55	20231109	174500	64658330	12330	12330	12330	12330	0
56	20231109	174400	64658330	12330	12330	12330	12330	0
57	20231109	174300	64658330	12330	12330	12330	12330	0
58	20231109	174200	64658330	12330	12330	12330	12330	0
59	20231109	174100	64658330	12330	12330	12330	12330	0
60	20231109	174000	64658330	12330	12330	12330	12330	0
61	20231109	173900	64658330	12330	12330	12330	12330	0
62	20231109	173800	64658330	12330	12330	12330	12330	48
63	20231109	173700	64658330	12330	12330	12330	12330	0
64	20231109	173600	64658330	12330	12330	12330	12330	0
65	20231109	173500	64658330	12330	12330	12330	12330	0
66	20231109	173400	64658330	12330	12330	12330	12330	0
67	20231109	173300	64658330	12330	12330	12330	12330	0
68	20231109	173200	64658330	12330	12330	12330	12330	0
69	20231109	173100	64658330	12330	12330	12330	12330	0
70	20231109	173000	64658330	12330	12330	12330	12330	0
71	20231109	172900	64658330	12330	12330	12330	12330	0
72	20231109	172800	64658330	12330	12330	12330	12330	0
73	20231109	172700	64658330	12330	12330	12330	12330	0
74	20231109	172600	64658330	12330	12330	12330	12330	0
75	20231109	172500	64658330	12330	12330	12330	12330	0
76	20231109	172400	64658330	12330	12330	12330	12330	0
77	20231109	172300	64658330	12330	12330	12330	12330	0
78	20231109	172200	64658330	12330	12330	12330	12330	0
79	20231109	172100	64658330	12330	12330	12330	12330	0
80	20231109	172000	64658330	12330	12330	12330	12330	0
81	20231109	171900	64658330	12330	12330	12330	12330	0
82	20231109	171800	64658330	12330	12330	12330	12330	0
83	20231109	171700	64658330	12330	12330	12330	12330	0
84	20231109	171600	64658330	12330	12330	12330	12330	0
85	20231109	171500	64658330	12330	12330	12330	12330	0
86	20231109	171400	64658330	12330	12330	12330	12330	0
87	20231109	171300	64658330	12330	12330	12330	12330	0
88	20231109	171200	64658330	12330	12330	12330	12330	0
89	20231109	171100	64658330	12330	12330	12330	12330	0
90	20231109	171000	64658330	12330	12330	12330	12330	0
91	20231109	170900	64658330	12330	12330	12330	12330	0
92	20231109	170800	64658330	12330	12330	12330	12330	48
93	20231109	170700	64658330	12330	12330	12330	12330	0
94	20231109	170600	64658330	12330	12330	12330	12330	0
95	20231109	170500	64658330	12330	12330	12330	12330	0
96	20231109	170400	64658330	12330	12330	12330	12330	0
97	20231109	170300	64658330	12330	12330	12330	12330	0
98	20231109	170200	64658330	12330	12330	12330	12330	0
99	20231109	170100	64658330	12330	12330	12330	12330	0
100	20231109	170000	64658330	12330	12330	12330	12330	0
101	20231109	165900	64658330	12330	12330	12330	12330	0
102	20231109	165800	64658330	12330	12330	12330	12330	0
103	20231109	165700	64658330	12330	12330	12330	12330	0
104	20231109	165600	64658330	12330	12330	12330	12330	0
105	20231109	165500	64658330	12330	12330	12330	12330	0
106	20231109	165400	64658330	12330	12330	12330	12330	0
107	20231109	165300	64658330	12330	12330	12330	12330	0
108	20231109	165200	64658330	12330	12330	12330	12330	0
109	20231109	165100	64658330	12330	12330	12330	12330	0
110	20231109	165000	64658330	12330	12330	12330	12330	0
111	20231109	164900	64658330	12330	12330	12330	12330	0
112	20231109	164800	64658330	12330	12330	12330	12330	0
113	20231109	164700	64658330	12330	12330	12330	12330	0
114	20231109	164600	64658330	12330	12330	12330	12330	0
115	20231109	164500	64658330	12330	12330	12330	12330	0
116	20231109	164400	64658330	12330	12330	12330	12330	0
117	20231109	164300	64658330	12330	12330	12330	12330	0
118	20231109	164200	64658330	12330	12330	12330	12330	0
119	20231109	164100	64658330	12330	12330	12330	12330	0
120	20231109	164000	64658330	12330	12330	12330	12330	0
121	20231109	163900	64658330	12330	12330	12330	12330	0
122	20231109	163800	64658330	12330	12330	12330	12330	48
123	20231109	163700	64658330	12330	12330	12330	12330	0
124	20231109	163600	64658330	12330	12330	12330	12330	0
125	20231109	163500	64658330	12330	12330	12330	12330	0
126	20231109	163400	64658330	12330	12330	12330	12330	0
127	20231109	163300	64658330	12330	12330	12330	12330	0
128	20231109	163200	64658330	12330	12330	12330	12330	0
129	20231109	163100	64658330	12330	12330	12330	12330	0
130	20231109	163000	64658330	12330	12330	12330	12330	0
131	20231109	162900	64658330	12330	12330	12330	12330	0
132	20231109	162800	64658330	12330	12330	12330	12330	0
133	20231109	162700	64658330	12330	12330	12330	12330	0
134	20231109	162600	64658330	12330	12330	12330	12330	0
135	20231109	162500	64658330	12330	12330	12330	12330	0
136	20231109	162400	64658330	12330	12330	12330	12330	0
137	20231109	162300	64658330	12330	12330	12330	12330	0
138	20231109	162200	64658330	12330	12330	12330	12330	0
139	20231109	162100	64658330	12330	12330	12330	12330	0
140	20231109	162000	64658330	12330	12330	12330	12330	0
141	20231109	161900	64658330	12330	12330	12330	12330	0
142	20231109	161800	64658330	12330	12330	12330	12330	0
143	20231109	161700	64658330	12330	12330	12330	12330	0
144	20231109	161600	64658330	12330	12330	12330	12330	0
145	20231109	161500	64658330	12330	12330	12330	12330	0
146	20231109	161400	64658330	12330	12330	12330	12330	0
147	20231109	161300	64658330	12330	12330	12330	12330	0
148	20231109	161200	64658330	12330	12330	12330	12330	0
149	20231109	161100	64658330	12330	12330	12330	12330	0
150	20231109	161000	64658330	12330	12330	12330	12330	0
151	20231109	160900	64658330	12330	12330	12330	12330	0
152	20231109	160800	64658330	12330	12330	12330	12330	48
153	20231109	160700	64658330	12330	12330	12330	12330	0
154	20231109	160600	64658330	12330	12330	12330	12330	0
155	20231109	160500	64658330	12330	12330	12330	12330	0
156	20231109	160400	64658330	12330	12330	12330	12330	0
157	20231109	160300	64658330	12330	12330	12330	12330	0
158	20231109	160200	64658330	12330	12330	12330	12330	0
159	20231109	160100	64658330	12330	12330	12330	12330	0
160	20231109	160000	64658330	12330	12330	12330	12330	0
161	20231109	155900	64658330	12330	12330	12330	12330	0
162	20231109	155800	64658330	12330	12330	12330	12330	0
163	20231109	155700	64658330	12330	12330	12330	12330	0
164	20231109	155600	64658330	12330	12330	12330	12330	0
165	20231109	155500	64658330	12330	12330	12330	12330	0
166	20231109	155400	64658330	12330	12330	12330	12330	0
167	20231109	155300	64658330	12330	12330	12330	12330	0
168	20231109	155200	64658330	12330	12330	12330	12330	0
169	20231109	155100	64658330	12330	12330	12330	12330	0
170	20231109	155000	64658330	12330	12330	12330	12330	0
171	20231109	154900	64658330	12330	12330	12330	12330	0
172	20231109	154800	64658330	12330	12330	12330	12330	0
173	20231109	154700	64658330	12330	12330	12330	12330	0
174	20231109	154600	64658330	12330	12330	12330	12330	0
175	20231109	154500	64658330	12330	12330	12330	12330	0
176	20231109	154400	64658330	12330	12330	12330	12330	0
177	20231109	154300	64658330	12330	12330	12330	12330	0
178	20231109	154200	64658330	12330	12330	12330	12330	0
179	20231109	154100	64658330	12330	12330	12330	12330	0
180	20231109	154000	64658330	12330	12330	12330	12330	0
181	20231109	153900	64658330	12330	12330	12330	12330	0
182	20231109	153800	64658330	12330	12330	12330	12330	48
183	20231109	153700	64658330	12330	12330	12330	12330	0
184	20231109	153600	64658330	12330	12330	12330	12330	0
185	20231109	153500	64658330	12330	12330	12330	12330	0
186	20231109	153400	64658330	12330	12330	12330	12330	0
187	20231109	153300	64658330	12330	12330	12330	12330	0
188	20231109	153200	64658330	12330	12330	12330	12330	0
189	20231109	153100	64658330	12330	12330	12330	12330	0
190	20231109	153000	64658330	12330	12330	12330	12330	48
191	20231109	152900	64066490	12340	12340	12340	12340	0
192	20231109	152800	64066490	12340	12340	12340	12340	0
193	20231109	152700	64066490	12340	12340	12340	12340	0
194	20231109	152600	64066490	12340	12340	12340	12340	0
195	20231109	152500	64066490	12340	12340	12340	12340	0
196	20231109	152400	64066490	12340	12340	12340	12340	0
197	20231109	152300	64066490	12340	12340	12340	12340	0
198	20231109	152200	64066490	12340	12340	12340	12340	0
199	20231109	152100	64066490	12340	12340	12340	12340	0
200	20231109	152000	64066490	12340	12340	12340	12340	0
201	20231109	151900	64066490	12340	12340	12340	12340	0
202	20231109	151800	64066490	12340	12340	12340	12340	9
203	20231109	151700	63955430	12330	12330	12330	12330	0
204	20231109	151600	63955430	12330	12350	12350	12330	286
205	20231109	151500	60427470	12350	12350	12350	12350	0
206	20231109	151400	60427470	12350	12350	12350	12350	9
207	20231109	151300	60316320	12350	12350	12350	12350	0
208	20231109	151200	60316320	12350	12350	12350	12350	0
209	20231109	151100	60316320	12350	12350	12350	12350	0
210	20231109	151000	60316320	12350	12350	12350	12350	0
211	20231109	150900	60316320	12350	12350	12350	12350	10
212	20231109	150800	60192820	12360	12360	12360	12360	1
213	20231109	150700	60180460	12360	12360	12360	12360	50
214	20231109	150600	59562460	12370	12370	12370	12370	0
215	20231109	150500	59562460	12370	12370	12370	12370	0
216	20231109	150400	59562460	12370	12370	12370	12370	0
217	20231109	150300	59562460	12370	12370	12370	12370	0
218	20231109	150200	59562460	12370	12370	12370	12370	0
219	20231109	150100	59562460	12370	12370	12370	12370	7
220	20231109	150000	59475870	12370	12370	12370	12370	0
221	20231109	145900	59475870	12370	12370	12370	12370	1
222	20231109	145800	59463500	12330	12330	12330	12330	0
223	20231109	145700	59463500	12330	12330	12330	12330	0
224	20231109	145600	59463500	12330	12330	12330	12330	0
225	20231109	145500	59463500	12330	12350	12350	12330	375
226	20231109	145400	54832300	12350	12350	12350	12350	147
227	20231109	145300	53016850	12360	12360	12360	12360	0
228	20231109	145200	53016850	12360	12360	12360	12360	0
229	20231109	145100	53016850	12360	12360	12360	12360	0
230	20231109	145000	53016850	12360	12330	12360	12330	131
231	20231109	144900	51399210	12350	12350	12350	12350	0
232	20231109	144800	51399210	12350	12350	12350	12350	1
233	20231109	144700	51386860	12340	12340	12340	12340	0
234	20231109	144600	51386860	12340	12340	12340	12340	0
235	20231109	144500	51386860	12340	12340	12340	12340	0
236	20231109	144400	51386860	12340	12340	12340	12340	0
237	20231109	144300	51386860	12340	12340	12340	12340	6
238	20231109	144200	51312820	12340	12340	12340	12340	0
239	20231109	144100	51312820	12340	12340	12340	12340	10
240	20231109	144000	51189420	12340	12340	12340	12340	0
241	20231109	143900	51189420	12340	12340	12340	12340	0
242	20231109	143800	51189420	12340	12340	12340	12340	0
243	20231109	143700	51189420	12340	12340	12340	12340	0
244	20231109	143600	51189420	12340	12340	12340	12340	16
245	20231109	143500	50991980	12340	12340	12340	12340	0
246	20231109	143400	50991980	12340	12340	12340	12340	0
247	20231109	143300	50991980	12340	12340	12340	12340	0
248	20231109	143200	50991980	12340	12340	12340	12340	0
249	20231109	143100	50991980	12340	12340	12340	12340	0
250	20231109	143000	50991980	12340	12340	12340	12340	0
251	20231109	142900	50991980	12340	12340	12340	12340	0
252	20231109	142800	50991980	12340	12340	12340	12340	0
253	20231109	142700	50991980	12340	12340	12340	12340	0
254	20231109	142600	50991980	12340	12340	12340	12340	19
255	20231109	142500	50757520	12330	12330	12330	12330	0
256	20231109	142400	50757520	12330	12330	12330	12330	0
257	20231109	142300	50757520	12330	12330	12330	12330	0
258	20231109	142200	50757520	12330	12330	12330	12330	0
259	20231109	142100	50757520	12330	12330	12330	12330	0
260	20231109	142000	50757520	12330	12330	12330	12330	0
261	20231109	141900	50757520	12330	12330	12330	12330	8
262	20231109	141800	50658880	12340	12340	12340	12340	0
263	20231109	141700	50658880	12340	12340	12340	12340	0
264	20231109	141600	50658880	12340	12340	12340	12340	0
265	20231109	141500	50658880	12340	12340	12340	12340	0
266	20231109	141400	50658880	12340	12340	12340	12340	160
267	20231109	141300	48684480	12350	12350	12350	12350	1
268	20231109	141200	48672130	12350	12350	12350	12350	0
269	20231109	141100	48672130	12350	12350	12350	12350	0
270	20231109	141000	48672130	12350	12350	12350	12350	0
271	20231109	140900	48672130	12350	12350	12350	12350	2
272	20231109	140800	48647430	12350	12350	12350	12350	25
273	20231109	140700	48338680	12380	12380	12380	12380	0
274	20231109	140600	48338680	12380	12380	12380	12380	0
275	20231109	140500	48338680	12380	12380	12380	12380	0
276	20231109	140400	48338680	12380	12380	12380	12380	0
277	20231109	140300	48338680	12380	12380	12380	12380	0
278	20231109	140200	48338680	12380	12380	12380	12380	0
279	20231109	140100	48338680	12380	12380	12380	12380	0
280	20231109	140000	48338680	12380	12380	12380	12380	0
281	20231109	135900	48338680	12380	12380	12380	12380	0
282	20231109	135800	48338680	12380	12380	12380	12380	0
283	20231109	135700	48338680	12380	12380	12380	12380	0
284	20231109	135600	48338680	12380	12380	12380	12380	0
285	20231109	135500	48338680	12380	12380	12380	12380	0
286	20231109	135400	48338680	12380	12380	12380	12380	0
287	20231109	135300	48338680	12380	12380	12380	12380	0
288	20231109	135200	48338680	12380	12380	12380	12380	0
289	20231109	135100	48338680	12380	12380	12380	12380	0
290	20231109	135000	48338680	12380	12380	12380	12380	0
291	20231109	134900	48338680	12380	12380	12380	12380	0
292	20231109	134800	48338680	12380	12380	12380	12380	0
293	20231109	134700	48338680	12380	12380	12380	12380	1
294	20231109	134600	48326300	12350	12350	12350	12350	0
295	20231109	134500	48326300	12350	12370	12370	12350	24
296	20231109	134400	48029750	12380	12380	12380	12380	0
297	20231109	134300	48029750	12380	12380	12380	12380	0
298	20231109	134200	48029750	12380	12380	12380	12380	0
299	20231109	134100	48029750	12380	12380	12380	12380	0
300	20231109	134000	48029750	12380	12380	12380	12380	0
301	20231109	133900	48029750	12380	12380	12380	12380	0
302	20231109	133800	48029750	12380	12380	12380	12380	0
303	20231109	133700	48029750	12380	12380	12380	12380	0
304	20231109	133600	48029750	12380	12380	12380	12380	0
305	20231109	133500	48029750	12380	12380	12380	12380	0
306	20231109	133400	48029750	12380	12380	12380	12380	0
307	20231109	133300	48029750	12380	12380	12380	12380	0
308	20231109	133200	48029750	12380	12380	12380	12380	7
309	20231109	133100	47943090	12380	12380	12380	12380	0
310	20231109	133000	47943090	12380	12380	12380	12380	0
311	20231109	132900	47943090	12380	12380	12380	12380	0
312	20231109	132800	47943090	12380	12380	12380	12380	6
313	20231109	132700	47868810	12380	12380	12380	12380	100
314	20231109	132600	46630810	12380	12380	12380	12380	0
315	20231109	132500	46630810	12380	12380	12380	12380	8
316	20231109	132400	46531770	12370	12370	12370	12370	0
317	20231109	132300	46531770	12370	12370	12370	12370	0
318	20231109	132200	46531770	12370	12370	12370	12370	0
319	20231109	132100	46531770	12370	12370	12370	12370	0
320	20231109	132000	46531770	12370	12370	12370	12370	0
321	20231109	131900	46531770	12370	12370	12370	12370	0
322	20231109	131800	46531770	12370	12370	12370	12370	0
323	20231109	131700	46531770	12370	12370	12370	12370	0
324	20231109	131600	46531770	12370	12370	12370	12370	0
325	20231109	131500	46531770	12370	12370	12370	12370	0
326	20231109	131400	46531770	12370	12370	12370	12370	10
327	20231109	131300	46408070	12390	12390	12390	12390	0
328	20231109	131200	46408070	12390	12390	12390	12390	0
329	20231109	131100	46408070	12390	12390	12390	12390	0
330	20231109	131000	46408070	12390	12390	12390	12390	0
331	20231109	130900	46408070	12390	12390	12390	12390	0
332	20231109	130800	46408070	12390	12390	12390	12390	0
333	20231109	130700	46408070	12390	12390	12390	12390	0
334	20231109	130600	46408070	12390	12390	12390	12390	0
335	20231109	130500	46408070	12390	12390	12390	12390	0
336	20231109	130400	46408070	12390	12390	12390	12390	0
337	20231109	130300	46408070	12390	12390	12390	12390	0
338	20231109	130200	46408070	12390	12390	12390	12390	0
339	20231109	130100	46408070	12390	12390	12390	12390	0
340	20231109	130000	46408070	12390	12390	12390	12390	0
341	20231109	125900	46408070	12390	12390	12390	12390	0
342	20231109	125800	46408070	12390	12390	12390	12390	0
343	20231109	125700	46408070	12390	12390	12390	12390	0
344	20231109	125600	46408070	12390	12390	12390	12390	0
345	20231109	125500	46408070	12390	12390	12390	12390	0
346	20231109	125400	46408070	12390	12390	12390	12390	0
347	20231109	125300	46408070	12390	12390	12390	12390	0
348	20231109	125200	46408070	12390	12390	12390	12390	0
349	20231109	125100	46408070	12390	12390	12390	12390	0
350	20231109	125000	46408070	12390	12390	12390	12390	0
351	20231109	124900	46408070	12390	12390	12390	12390	0
352	20231109	124800	46408070	12390	12390	12390	12390	0
353	20231109	124700	46408070	12390	12390	12390	12390	0
354	20231109	124600	46408070	12390	12390	12390	12390	0
355	20231109	124500	46408070	12390	12390	12390	12390	0
356	20231109	124400	46408070	12390	12390	12390	12390	0
357	20231109	124300	46408070	12390	12390	12390	12390	0
358	20231109	124200	46408070	12390	12390	12390	12390	0
359	20231109	124100	46408070	12390	12390	12390	12390	0
360	20231109	124000	46408070	12390	12390	12390	12390	0
361	20231109	123900	46408070	12390	12390	12390	12390	0
362	20231109	123800	46408070	12390	12390	12390	12390	0
363	20231109	123700	46408070	12390	12390	12390	12390	0
364	20231109	123600	46408070	12390	12390	12390	12390	0
365	20231109	123500	46408070	12390	12390	12390	12390	1
366	20231109	123400	46395680	12390	12390	12390	12390	0
367	20231109	123300	46395680	12390	12390	12390	12390	0
368	20231109	123200	46395680	12390	12390	12390	12390	0
369	20231109	123100	46395680	12390	12390	12390	12390	0
370	20231109	123000	46395680	12390	12390	12390	12390	0
371	20231109	122900	46395680	12390	12390	12390	12390	0
372	20231109	122800	46395680	12390	12390	12390	12390	0
373	20231109	122700	46395680	12390	12390	12390	12390	0
374	20231109	122600	46395680	12390	12390	12390	12390	0
375	20231109	122500	46395680	12390	12390	12390	12390	0
376	20231109	122400	46395680	12390	12390	12390	12390	0
377	20231109	122300	46395680	12390	12390	12390	12390	0
378	20231109	122200	46395680	12390	12390	12390	12390	0
379	20231109	122100	46395680	12390	12390	12390	12390	0
380	20231109	122000	46395680	12390	12390	12390	12390	0
381	20231109	121900	46395680	12390	12390	12390	12390	0
382	20231109	121800	46395680	12390	12390	12390	12390	0
383	20231109	121700	46395680	12390	12390	12390	12390	0
384	20231109	121600	46395680	12390	12390	12390	12390	0
385	20231109	121500	46395680	12390	12390	12390	12390	0
386	20231109	121400	46395680	12390	12390	12390	12390	0
387	20231109	121300	46395680	12390	12390	12390	12390	0
388	20231109	121200	46395680	12390	12390	12390	12390	4
389	20231109	121100	46346120	12390	12390	12390	12390	0
390	20231109	121000	46346120	12390	12390	12390	12390	0
391	20231109	120900	46346120	12390	12390	12390	12390	50
392	20231109	120800	45726620	12390	12390	12390	12390	0
393	20231109	120700	45726620	12390	12390	12390	12390	1
394	20231109	120600	45714230	12390	12390	12390	12390	0
395	20231109	120500	45714230	12390	12390	12390	12390	0
396	20231109	120400	45714230	12390	12390	12390	12390	0
397	20231109	120300	45714230	12390	12390	12390	12390	0
398	20231109	120200	45714230	12390	12390	12390	12390	0
399	20231109	120100	45714230	12390	12390	12390	12390	0
400	20231109	120000	45714230	12390	12390	12390	12390	0
401	20231109	115900	45714230	12390	12390	12390	12390	0
402	20231109	115800	45714230	12390	12390	12390	12390	0
403	20231109	115700	45714230	12390	12390	12390	12390	0
404	20231109	115600	45714230	12390	12390	12390	12390	0
405	20231109	115500	45714230	12390	12390	12390	12390	2
406	20231109	115400	45689450	12350	12350	12350	12350	0
407	20231109	115300	45689450	12350	12350	12350	12350	0
408	20231109	115200	45689450	12350	12350	12350	12350	0
409	20231109	115100	45689450	12350	12350	12350	12350	0
410	20231109	115000	45689450	12350	12350	12350	12350	0
411	20231109	114900	45689450	12350	12350	12350	12350	0
412	20231109	114800	45689450	12350	12350	12350	12350	0
413	20231109	114700	45689450	12350	12350	12350	12350	0
414	20231109	114600	45689450	12350	12350	12350	12350	0
415	20231109	114500	45689450	12350	12350	12350	12350	0
416	20231109	114400	45689450	12350	12350	12350	12350	0
417	20231109	114300	45689450	12350	12350	12350	12350	0
418	20231109	114200	45689450	12350	12350	12350	12350	0
419	20231109	114100	45689450	12350	12350	12350	12350	0
420	20231109	114000	45689450	12350	12350	12350	12350	0
421	20231109	113900	45689450	12350	12350	12350	12350	0
422	20231109	113800	45689450	12350	12350	12350	12350	0
423	20231109	113700	45689450	12350	12350	12350	12350	0
424	20231109	113600	45689450	12350	12350	12350	12350	0
425	20231109	113500	45689450	12350	12350	12350	12350	0
426	20231109	113400	45689450	12350	12350	12350	12350	0
427	20231109	113300	45689450	12350	12350	12350	12350	0
428	20231109	113200	45689450	12350	12350	12350	12350	0
429	20231109	113100	45689450	12350	12350	12350	12350	0
430	20231109	113000	45689450	12350	12350	12350	12350	0
431	20231109	112900	45689450	12350	12350	12350	12350	0
432	20231109	112800	45689450	12350	12350	12350	12350	0
433	20231109	112700	45689450	12350	12350	12350	12350	0
434	20231109	112600	45689450	12350	12350	12350	12350	0
435	20231109	112500	45689450	12350	12350	12350	12350	0
436	20231109	112400	45689450	12350	12350	12350	12350	0
437	20231109	112300	45689450	12350	12350	12350	12350	0
438	20231109	112200	45689450	12350	12350	12350	12350	0
439	20231109	112100	45689450	12350	12350	12350	12350	0
440	20231109	112000	45689450	12350	12350	12350	12350	0
441	20231109	111900	45689450	12350	12350	12350	12350	1
442	20231109	111800	45677100	12390	12390	12390	12390	0
443	20231109	111700	45677100	12390	12390	12390	12390	0
444	20231109	111600	45677100	12390	12390	12390	12390	0
445	20231109	111500	45677100	12390	12390	12390	12390	0
446	20231109	111400	45677100	12390	12390	12390	12390	0
447	20231109	111300	45677100	12390	12390	12390	12390	10
448	20231109	111200	45553200	12400	12400	12400	12400	0
449	20231109	111100	45553200	12400	12400	12400	12400	0
450	20231109	111000	45553200	12400	12400	12400	12400	0
451	20231109	110900	45553200	12400	12400	12400	12400	0
452	20231109	110800	45553200	12400	12400	12400	12400	0
453	20231109	110700	45553200	12400	12400	12400	12400	24
454	20231109	110600	45255600	12400	12400	12400	12400	0
455	20231109	110500	45255600	12400	12400	12400	12400	0
456	20231109	110400	45255600	12400	12390	12400	12390	10
457	20231109	110300	45131630	12400	12400	12400	12400	0
458	20231109	110200	45131630	12400	12400	12400	12400	0
459	20231109	110100	45131630	12400	12360	12400	12360	4
460	20231109	110000	45082150	12350	12350	12350	12350	0
461	20231109	105900	45082150	12350	12350	12350	12350	0
462	20231109	105800	45082150	12350	12350	12350	12350	0
463	20231109	105700	45082150	12350	12350	12350	12350	0
464	20231109	105600	45082150	12350	12350	12350	12350	0
465	20231109	105500	45082150	12350	12350	12350	12350	0
466	20231109	105400	45082150	12350	12350	12350	12350	0
467	20231109	105300	45082150	12350	12350	12350	12350	0
468	20231109	105200	45082150	12350	12350	12350	12350	0
469	20231109	105100	45082150	12350	12350	12350	12350	0
470	20231109	105000	45082150	12350	12350	12350	12350	3
471	20231109	104900	45045100	12350	12350	12350	12350	2
472	20231109	104800	45020400	12350	12350	12350	12350	0
473	20231109	104700	45020400	12350	12350	12350	12350	0
474	20231109	104600	45020400	12350	12350	12350	12350	0
475	20231109	104500	45020400	12350	12350	12350	12350	0
476	20231109	104400	45020400	12350	12350	12350	12350	0
477	20231109	104300	45020400	12350	12350	12350	12350	0
478	20231109	104200	45020400	12350	12350	12350	12350	0
479	20231109	104100	45020400	12350	12350	12350	12350	0
480	20231109	104000	45020400	12350	12350	12350	12350	0
481	20231109	103900	45020400	12350	12340	12350	12340	149
482	20231109	103800	43180690	12340	12340	12340	12340	3
483	20231109	103700	43143670	12340	12340	12340	12340	3
484	20231109	103600	43106650	12330	12320	12340	12320	1027
485	20231109	103500	30451870	12310	12310	12310	12310	0
486	20231109	103400	30451870	12310	12310	12310	12310	52
487	20231109	103300	29811750	12300	12310	12310	12300	99
488	20231109	103200	28593120	12310	12310	12310	12310	0
489	20231109	103100	28593120	12310	12310	12310	12310	0
490	20231109	103000	28593120	12310	12310	12310	12310	0
491	20231109	102900	28593120	12310	12310	12310	12310	0
492	20231109	102800	28593120	12310	12310	12310	12310	0
493	20231109	102700	28593120	12310	12310	12310	12310	0
494	20231109	102600	28593120	12310	12310	12310	12310	0
495	20231109	102500	28593120	12310	12310	12310	12310	0
496	20231109	102400	28593120	12310	12310	12310	12310	0
497	20231109	102300	28593120	12310	12310	12310	12310	0
498	20231109	102200	28593120	12310	12310	12310	12310	0
499	20231109	102100	28593120	12310	12310	12310	12310	0
500	20231109	102000	28593120	12310	12310	12310	12310	0
501	20231109	101900	28593120	12310	12310	12310	12310	0
502	20231109	101800	28593120	12310	12310	12310	12310	0
503	20231109	101700	28593120	12310	12310	12310	12310	0
504	20231109	101600	28593120	12310	12310	12310	12310	1
505	20231109	101500	28580810	12320	12320	12320	12320	24
506	20231109	101400	28285130	12320	12320	12320	12320	0
507	20231109	101300	28285130	12320	12320	12320	12320	1
508	20231109	101200	28272810	12310	12310	12310	12310	0
509	20231109	101100	28272810	12310	12310	12310	12310	0
510	20231109	101000	28272810	12310	12310	12310	12300	61
511	20231109	100900	27521970	12310	12310	12310	12310	0
512	20231109	100800	27521970	12310	12310	12310	12310	0
513	20231109	100700	27521970	12310	12310	12310	12310	0
514	20231109	100600	27521970	12310	12310	12310	12310	0
515	20231109	100500	27521970	12310	12310	12310	12310	0
516	20231109	100400	27521970	12310	12310	12310	12310	0
517	20231109	100300	27521970	12310	12310	12310	12310	0
518	20231109	100200	27521970	12310	12310	12310	12310	0
519	20231109	100100	27521970	12310	12310	12310	12310	0
520	20231109	100000	27521970	12310	12310	12310	12310	39
521	20231109	095900	27041880	12310	12310	12310	12310	6
522	20231109	095800	26968020	12300	12300	12300	12300	0
523	20231109	095700	26968020	12300	12300	12300	12300	0
524	20231109	095600	26968020	12300	12300	12300	12300	0
525	20231109	095500	26968020	12300	12300	12300	12300	0
526	20231109	095400	26968020	12300	12300	12300	12300	0
527	20231109	095300	26968020	12300	12320	12320	12300	645
528	20231109	095200	19022240	12350	12350	12350	12350	0
529	20231109	095100	19022240	12350	12350	12350	12350	0
530	20231109	095000	19022240	12350	12350	12350	12350	0
531	20231109	094900	19022240	12350	12350	12350	12350	0
532	20231109	094800	19022240	12350	12350	12350	12350	0
533	20231109	094700	19022240	12350	12350	12350	12350	0
534	20231109	094600	19022240	12350	12350	12350	12350	0
535	20231109	094500	19022240	12350	12350	12350	12350	0
536	20231109	094400	19022240	12350	12350	12350	12350	0
537	20231109	094300	19022240	12350	12350	12350	12350	0
538	20231109	094200	19022240	12350	12350	12350	12350	0
539	20231109	094100	19022240	12350	12350	12350	12350	0
540	20231109	094000	19022240	12350	12350	12350	12350	0
541	20231109	093900	19022240	12350	12350	12350	12350	0
542	20231109	093800	19022240	12350	12350	12350	12350	0
543	20231109	093700	19022240	12350	12350	12350	12350	0
544	20231109	093600	19022240	12350	12350	12350	12350	0
545	20231109	093500	19022240	12350	12350	12350	12350	0
546	20231109	093400	19022240	12350	12350	12350	12350	0
547	20231109	093300	19022240	12350	12350	12350	12350	0
548	20231109	093200	19022240	12350	12350	12350	12350	0
549	20231109	093100	19022240	12350	12350	12350	12350	0
550	20231109	093000	19022240	12350	12340	12350	12320	247
551	20231109	092900	15976120	12320	12320	12320	12320	0
552	20231109	092800	15976120	12320	12320	12320	12320	0
553	20231109	092700	15976120	12320	12320	12320	12320	0
554	20231109	092600	15976120	12320	12320	12320	12320	0
555	20231109	092500	15976120	12320	12320	12320	12320	0
556	20231109	092400	15976120	12320	12320	12320	12320	0
557	20231109	092300	15976120	12320	12320	12320	12320	0
558	20231109	092200	15976120	12320	12320	12320	12320	0
559	20231109	092100	15976120	12320	12320	12320	12320	0
560	20231109	092000	15976120	12320	12320	12320	12320	0
561	20231109	091900	15976120	12320	12320	12320	12320	0
562	20231109	091800	15976120	12320	12320	12320	12320	0
563	20231109	091700	15976120	12320	12320	12320	12320	0
564	20231109	091600	15976120	12320	12320	12320	12320	0
565	20231109	091500	15976120	12320	12320	12320	12320	0
566	20231109	091400	15976120	12320	12320	12320	12320	0
567	20231109	091300	15976120	12320	12320	12320	12320	0
568	20231109	091200	15976120	12320	12390	12390	12320	137
569	20231109	091100	14279200	12390	12390	12390	12390	66
570	20231109	091000	13461460	12360	12360	12360	12360	756
571	20231109	090900	4117300	12360	12360	12360	12360	0
572	20231109	090800	4117300	12360	12360	12360	12360	0
573	20231109	090700	4117300	12360	12360	12360	12360	0
574	20231109	090600	4117300	12360	12360	12360	12360	0
575	20231109	090500	4117300	12360	12360	12360	12360	0
576	20231109	090400	4117300	12360	12360	12360	12360	0
577	20231109	090300	4117300	12360	12360	12360	12360	30
578	20231109	090200	3746500	12360	12360	12360	12360	0
579	20231109	090100	3746500	12360	12350	12360	12350	74
580	20231109	090000	2831970	12340	12310	12340	12280	230