KissMeData/002810/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183700	57519250	12450	12450	12450	12450	33
3	20231011	183600	57519250	12450	12450	12450	12450	0
4	20231011	183500	57519250	12450	12450	12450	12450	0
5	20231011	183400	57519250	12450	12450	12450	12450	0
6	20231011	183300	57519250	12450	12450	12450	12450	0
7	20231011	183200	57519250	12450	12450	12450	12450	0
8	20231011	183100	57519250	12450	12450	12450	12450	0
9	20231011	183000	57519250	12450	12450	12450	12450	0
10	20231011	182900	57519250	12450	12450	12450	12450	0
11	20231011	182800	57519250	12450	12450	12450	12450	0
12	20231011	182700	57519250	12450	12450	12450	12450	0
13	20231011	182600	57519250	12450	12450	12450	12450	0
14	20231011	182500	57519250	12450	12450	12450	12450	0
15	20231011	182400	57519250	12450	12450	12450	12450	0
16	20231011	182300	57519250	12450	12450	12450	12450	0
17	20231011	182200	57519250	12450	12450	12450	12450	0
18	20231011	182100	57519250	12450	12450	12450	12450	0
19	20231011	182000	57519250	12450	12450	12450	12450	0
20	20231011	181900	57519250	12450	12450	12450	12450	0
21	20231011	181800	57519250	12450	12450	12450	12450	0
22	20231011	181700	57519250	12450	12450	12450	12450	0
23	20231011	181600	57519250	12450	12450	12450	12450	0
24	20231011	181500	57519250	12450	12450	12450	12450	0
25	20231011	181400	57519250	12450	12450	12450	12450	0
26	20231011	181300	57519250	12450	12450	12450	12450	0
27	20231011	181200	57519250	12450	12450	12450	12450	0
28	20231011	181100	57519250	12450	12450	12450	12450	0
29	20231011	181000	57519250	12450	12450	12450	12450	0
30	20231011	180900	57519250	12450	12450	12450	12450	0
31	20231011	180800	57519250	12450	12450	12450	12450	0
32	20231011	180700	57519250	12450	12450	12450	12450	33
33	20231011	180600	57519250	12450	12450	12450	12450	0
34	20231011	180500	57519250	12450	12450	12450	12450	0
35	20231011	180400	57519250	12450	12450	12450	12450	0
36	20231011	180300	57519250	12450	12450	12450	12450	0
37	20231011	180200	57519250	12450	12450	12450	12450	0
38	20231011	180100	57519250	12450	12450	12450	12450	0
39	20231011	180000	57519250	12450	12450	12450	12450	0
40	20231011	175900	57519250	12450	12450	12450	12450	0
41	20231011	175800	57519250	12450	12450	12450	12450	0
42	20231011	175700	57519250	12450	12450	12450	12450	0
43	20231011	175600	57519250	12450	12450	12450	12450	0
44	20231011	175500	57519250	12450	12450	12450	12450	0
45	20231011	175400	57519250	12450	12450	12450	12450	0
46	20231011	175300	57519250	12450	12450	12450	12450	0
47	20231011	175200	57519250	12450	12450	12450	12450	0
48	20231011	175100	57519250	12450	12450	12450	12450	0
49	20231011	175000	57519250	12450	12450	12450	12450	0
50	20231011	174900	57519250	12450	12450	12450	12450	0
51	20231011	174800	57519250	12450	12450	12450	12450	0
52	20231011	174700	57519250	12450	12450	12450	12450	0
53	20231011	174600	57519250	12450	12450	12450	12450	0
54	20231011	174500	57519250	12450	12450	12450	12450	0
55	20231011	174400	57519250	12450	12450	12450	12450	0
56	20231011	174300	57519250	12450	12450	12450	12450	0
57	20231011	174200	57519250	12450	12450	12450	12450	0
58	20231011	174100	57519250	12450	12450	12450	12450	0
59	20231011	174000	57519250	12450	12450	12450	12450	0
60	20231011	173900	57519250	12450	12450	12450	12450	0
61	20231011	173800	57519250	12450	12450	12450	12450	0
62	20231011	173700	57519250	12450	12450	12450	12450	33
63	20231011	173600	57519250	12450	12450	12450	12450	0
64	20231011	173500	57519250	12450	12450	12450	12450	0
65	20231011	173400	57519250	12450	12450	12450	12450	0
66	20231011	173300	57519250	12450	12450	12450	12450	0
67	20231011	173200	57519250	12450	12450	12450	12450	0
68	20231011	173100	57519250	12450	12450	12450	12450	0
69	20231011	173000	57519250	12450	12450	12450	12450	0
70	20231011	172900	57519250	12450	12450	12450	12450	0
71	20231011	172800	57519250	12450	12450	12450	12450	0
72	20231011	172700	57519250	12450	12450	12450	12450	0
73	20231011	172600	57519250	12450	12450	12450	12450	0
74	20231011	172500	57519250	12450	12450	12450	12450	0
75	20231011	172400	57519250	12450	12450	12450	12450	0
76	20231011	172300	57519250	12450	12450	12450	12450	0
77	20231011	172200	57519250	12450	12450	12450	12450	0
78	20231011	172100	57519250	12450	12450	12450	12450	0
79	20231011	172000	57519250	12450	12450	12450	12450	0
80	20231011	171900	57519250	12450	12450	12450	12450	0
81	20231011	171800	57519250	12450	12450	12450	12450	0
82	20231011	171700	57519250	12450	12450	12450	12450	0
83	20231011	171600	57519250	12450	12450	12450	12450	0
84	20231011	171500	57519250	12450	12450	12450	12450	0
85	20231011	171400	57519250	12450	12450	12450	12450	0
86	20231011	171300	57519250	12450	12450	12450	12450	0
87	20231011	171200	57519250	12450	12450	12450	12450	0
88	20231011	171100	57519250	12450	12450	12450	12450	0
89	20231011	171000	57519250	12450	12450	12450	12450	0
90	20231011	170900	57519250	12450	12450	12450	12450	0
91	20231011	170800	57519250	12450	12450	12450	12450	0
92	20231011	170700	57519250	12450	12450	12450	12450	33
93	20231011	170600	57519250	12450	12450	12450	12450	0
94	20231011	170500	57519250	12450	12450	12450	12450	0
95	20231011	170400	57519250	12450	12450	12450	12450	0
96	20231011	170300	57519250	12450	12450	12450	12450	0
97	20231011	170200	57519250	12450	12450	12450	12450	0
98	20231011	170100	57519250	12450	12450	12450	12450	0
99	20231011	170000	57519250	12450	12450	12450	12450	0
100	20231011	165900	57519250	12450	12450	12450	12450	0
101	20231011	165800	57519250	12450	12450	12450	12450	0
102	20231011	165700	57519250	12450	12450	12450	12450	0
103	20231011	165600	57519250	12450	12450	12450	12450	0
104	20231011	165500	57519250	12450	12450	12450	12450	0
105	20231011	165400	57519250	12450	12450	12450	12450	0
106	20231011	165300	57519250	12450	12450	12450	12450	0
107	20231011	165200	57519250	12450	12450	12450	12450	0
108	20231011	165100	57519250	12450	12450	12450	12450	0
109	20231011	165000	57519250	12450	12450	12450	12450	0
110	20231011	164900	57519250	12450	12450	12450	12450	0
111	20231011	164800	57519250	12450	12450	12450	12450	0
112	20231011	164700	57519250	12450	12450	12450	12450	0
113	20231011	164600	57519250	12450	12450	12450	12450	0
114	20231011	164500	57519250	12450	12450	12450	12450	0
115	20231011	164400	57519250	12450	12450	12450	12450	0
116	20231011	164300	57519250	12450	12450	12450	12450	0
117	20231011	164200	57519250	12450	12450	12450	12450	0
118	20231011	164100	57519250	12450	12450	12450	12450	0
119	20231011	164000	57519250	12450	12450	12450	12450	0
120	20231011	163900	57519250	12450	12450	12450	12450	0
121	20231011	163800	57519250	12450	12450	12450	12450	0
122	20231011	163700	57519250	12450	12450	12450	12450	33
123	20231011	163600	57519250	12450	12450	12450	12450	0
124	20231011	163500	57519250	12450	12450	12450	12450	0
125	20231011	163400	57519250	12450	12450	12450	12450	0
126	20231011	163300	57519250	12450	12450	12450	12450	0
127	20231011	163200	57519250	12450	12450	12450	12450	0
128	20231011	163100	57519250	12450	12450	12450	12450	0
129	20231011	163000	57519250	12450	12450	12450	12450	0
130	20231011	162900	57519250	12450	12450	12450	12450	0
131	20231011	162800	57519250	12450	12450	12450	12450	0
132	20231011	162700	57519250	12450	12450	12450	12450	0
133	20231011	162600	57519250	12450	12450	12450	12450	0
134	20231011	162500	57519250	12450	12450	12450	12450	0
135	20231011	162400	57519250	12450	12450	12450	12450	0
136	20231011	162300	57519250	12450	12450	12450	12450	0
137	20231011	162200	57519250	12450	12450	12450	12450	0
138	20231011	162100	57519250	12450	12450	12450	12450	0
139	20231011	162000	57519250	12450	12450	12450	12450	0
140	20231011	161900	57519250	12450	12450	12450	12450	0
141	20231011	161800	57519250	12450	12450	12450	12450	0
142	20231011	161700	57519250	12450	12450	12450	12450	0
143	20231011	161600	57519250	12450	12450	12450	12450	0
144	20231011	161500	57519250	12450	12450	12450	12450	0
145	20231011	161400	57519250	12450	12450	12450	12450	0
146	20231011	161300	57519250	12450	12450	12450	12450	0
147	20231011	161200	57519250	12450	12450	12450	12450	0
148	20231011	161100	57519250	12450	12450	12450	12450	0
149	20231011	161000	57519250	12450	12450	12450	12450	0
150	20231011	160900	57519250	12450	12450	12450	12450	0
151	20231011	160800	57519250	12450	12450	12450	12450	0
152	20231011	160700	57519250	12450	12450	12450	12450	33
153	20231011	160600	57519250	12450	12450	12450	12450	0
154	20231011	160500	57519250	12450	12450	12450	12450	0
155	20231011	160400	57519250	12450	12450	12450	12450	0
156	20231011	160300	57519250	12450	12450	12450	12450	0
157	20231011	160200	57519250	12450	12450	12450	12450	0
158	20231011	160100	57519250	12450	12450	12450	12450	0
159	20231011	160000	57519250	12450	12450	12450	12450	0
160	20231011	155900	57519250	12450	12450	12450	12450	0
161	20231011	155800	57519250	12450	12450	12450	12450	0
162	20231011	155700	57519250	12450	12450	12450	12450	0
163	20231011	155600	57519250	12450	12450	12450	12450	0
164	20231011	155500	57519250	12450	12450	12450	12450	0
165	20231011	155400	57519250	12450	12450	12450	12450	0
166	20231011	155300	57519250	12450	12450	12450	12450	0
167	20231011	155200	57519250	12450	12450	12450	12450	0
168	20231011	155100	57519250	12450	12450	12450	12450	0
169	20231011	155000	57519250	12450	12450	12450	12450	0
170	20231011	154900	57519250	12450	12450	12450	12450	0
171	20231011	154800	57519250	12450	12450	12450	12450	0
172	20231011	154700	57519250	12450	12450	12450	12450	0
173	20231011	154600	57519250	12450	12450	12450	12450	0
174	20231011	154500	57519250	12450	12450	12450	12450	0
175	20231011	154400	57519250	12450	12450	12450	12450	0
176	20231011	154300	57519250	12450	12450	12450	12450	0
177	20231011	154200	57519250	12450	12450	12450	12450	0
178	20231011	154100	57519250	12450	12450	12450	12450	0
179	20231011	154000	57519250	12450	12450	12450	12450	0
180	20231011	153900	57519250	12450	12450	12450	12450	0
181	20231011	153800	57519250	12450	12450	12450	12450	0
182	20231011	153700	57519250	12450	12450	12450	12450	33
183	20231011	153600	57519250	12450	12450	12450	12450	0
184	20231011	153500	57519250	12450	12450	12450	12450	0
185	20231011	153400	57519250	12450	12450	12450	12450	0
186	20231011	153300	57519250	12450	12450	12450	12450	0
187	20231011	153200	57519250	12450	12450	12450	12450	0
188	20231011	153100	57519250	12450	12450	12450	12450	0
189	20231011	153000	57519250	12450	12450	12450	12450	33
190	20231011	152900	57108400	12420	12420	12420	12420	0
191	20231011	152800	57108400	12420	12420	12420	12420	0
192	20231011	152700	57108400	12420	12420	12420	12420	0
193	20231011	152600	57108400	12420	12420	12420	12420	0
194	20231011	152500	57108400	12420	12420	12420	12420	0
195	20231011	152400	57108400	12420	12420	12420	12420	0
196	20231011	152300	57108400	12420	12420	12420	12420	0
197	20231011	152200	57108400	12420	12420	12420	12420	0
198	20231011	152100	57108400	12420	12420	12420	12420	0
199	20231011	152000	57108400	12420	12420	12420	12420	0
200	20231011	151900	57108400	12420	12420	12420	12420	3
201	20231011	151800	57071140	12420	12420	12420	12420	0
202	20231011	151700	57071140	12420	12420	12420	12420	0
203	20231011	151600	57071140	12420	12420	12420	12420	0
204	20231011	151500	57071140	12420	12420	12420	12420	15
205	20231011	151400	56884840	12430	12430	12430	12430	1
206	20231011	151300	56872410	12440	12440	12440	12440	3
207	20231011	151200	56835090	12450	12450	12450	12450	0
208	20231011	151100	56835090	12450	12450	12450	12450	0
209	20231011	151000	56835090	12450	12450	12450	12450	0
210	20231011	150900	56835090	12450	12450	12450	12450	0
211	20231011	150800	56835090	12450	12450	12450	12450	0
212	20231011	150700	56835090	12450	12450	12450	12450	0
213	20231011	150600	56835090	12450	12450	12450	12450	0
214	20231011	150500	56835090	12450	12450	12450	12450	0
215	20231011	150400	56835090	12450	12450	12450	12450	0
216	20231011	150300	56835090	12450	12450	12450	12450	0
217	20231011	150200	56835090	12450	12450	12450	12450	0
218	20231011	150100	56835090	12450	12450	12450	12450	0
219	20231011	150000	56835090	12450	12450	12450	12450	0
220	20231011	145900	56835090	12450	12450	12450	12450	0
221	20231011	145800	56835090	12450	12450	12450	12450	0
222	20231011	145700	56835090	12450	12450	12450	12450	0
223	20231011	145600	56835090	12450	12450	12450	12450	0
224	20231011	145500	56835090	12450	12450	12450	12450	0
225	20231011	145400	56835090	12450	12450	12450	12450	0
226	20231011	145300	56835090	12450	12450	12450	12450	0
227	20231011	145200	56835090	12450	12450	12450	12450	0
228	20231011	145100	56835090	12450	12450	12450	12450	231
229	20231011	145000	53959140	12450	12450	12450	12450	0
230	20231011	144900	53959140	12450	12450	12450	12450	0
231	20231011	144800	53959140	12450	12450	12450	12450	0
232	20231011	144700	53959140	12450	12450	12450	12450	0
233	20231011	144600	53959140	12450	12450	12450	12450	0
234	20231011	144500	53959140	12450	12450	12450	12450	0
235	20231011	144400	53959140	12450	12450	12450	12450	0
236	20231011	144300	53959140	12450	12450	12450	12450	0
237	20231011	144200	53959140	12450	12450	12450	12450	0
238	20231011	144100	53959140	12450	12450	12450	12450	0
239	20231011	144000	53959140	12450	12450	12450	12450	0
240	20231011	143900	53959140	12450	12450	12450	12450	0
241	20231011	143800	53959140	12450	12450	12450	12450	0
242	20231011	143700	53959140	12450	12450	12450	12450	0
243	20231011	143600	53959140	12450	12450	12450	12450	0
244	20231011	143500	53959140	12450	12450	12450	12450	0
245	20231011	143400	53959140	12450	12450	12450	12450	0
246	20231011	143300	53959140	12450	12450	12450	12450	0
247	20231011	143200	53959140	12450	12450	12450	12450	400
248	20231011	143100	48979140	12450	12450	12450	12450	0
249	20231011	143000	48979140	12450	12450	12450	12450	3
250	20231011	142900	48941790	12450	12450	12450	12450	42
251	20231011	142800	48418890	12450	12450	12450	12450	0
252	20231011	142700	48418890	12450	12450	12450	12450	0
253	20231011	142600	48418890	12450	12450	12450	12450	0
254	20231011	142500	48418890	12450	12450	12450	12450	0
255	20231011	142400	48418890	12450	12450	12450	12450	0
256	20231011	142300	48418890	12450	12450	12450	12450	0
257	20231011	142200	48418890	12450	12450	12450	12450	0
258	20231011	142100	48418890	12450	12450	12450	12450	0
259	20231011	142000	48418890	12450	12450	12450	12450	0
260	20231011	141900	48418890	12450	12450	12450	12450	0
261	20231011	141800	48418890	12450	12450	12450	12450	0
262	20231011	141700	48418890	12450	12450	12450	12450	0
263	20231011	141600	48418890	12450	12450	12450	12450	0
264	20231011	141500	48418890	12450	12450	12450	12450	0
265	20231011	141400	48418890	12450	12450	12450	12450	0
266	20231011	141300	48418890	12450	12450	12450	12450	20
267	20231011	141200	48169890	12450	12450	12450	12450	657
268	20231011	141100	39990240	12450	12450	12450	12450	0
269	20231011	141000	39990240	12450	12450	12450	12450	0
270	20231011	140900	39990240	12450	12450	12450	12450	0
271	20231011	140800	39990240	12450	12450	12450	12450	0
272	20231011	140700	39990240	12450	12450	12450	12450	0
273	20231011	140600	39990240	12450	12450	12450	12450	1
274	20231011	140500	39977790	12450	12450	12450	12450	98
275	20231011	140400	38757690	12450	12450	12450	12450	0
276	20231011	140300	38757690	12450	12450	12450	12450	0
277	20231011	140200	38757690	12450	12450	12450	12450	0
278	20231011	140100	38757690	12450	12450	12450	12450	0
279	20231011	140000	38757690	12450	12450	12450	12450	0
280	20231011	135900	38757690	12450	12450	12450	12450	0
281	20231011	135800	38757690	12450	12450	12450	12450	0
282	20231011	135700	38757690	12450	12450	12450	12450	0
283	20231011	135600	38757690	12450	12450	12450	12450	0
284	20231011	135500	38757690	12450	12450	12450	12450	0
285	20231011	135400	38757690	12450	12450	12450	12450	0
286	20231011	135300	38757690	12450	12450	12450	12450	0
287	20231011	135200	38757690	12450	12450	12450	12450	0
288	20231011	135100	38757690	12450	12450	12450	12450	0
289	20231011	135000	38757690	12450	12450	12450	12450	0
290	20231011	134900	38757690	12450	12450	12450	12450	0
291	20231011	134800	38757690	12450	12450	12450	12450	0
292	20231011	134700	38757690	12450	12450	12450	12450	0
293	20231011	134600	38757690	12450	12450	12450	12450	0
294	20231011	134500	38757690	12450	12450	12450	12450	0
295	20231011	134400	38757690	12450	12450	12450	12450	0
296	20231011	134300	38757690	12450	12450	12450	12450	0
297	20231011	134200	38757690	12450	12450	12450	12450	0
298	20231011	134100	38757690	12450	12450	12450	12450	1
299	20231011	134000	38745240	12450	12450	12450	12450	0
300	20231011	133900	38745240	12450	12450	12450	12450	384
301	20231011	133800	33964440	12450	12440	12450	12440	555
302	20231011	133700	27056110	12440	12440	12440	12440	0
303	20231011	133600	27056110	12440	12440	12440	12440	0
304	20231011	133500	27056110	12440	12440	12440	12440	0
305	20231011	133400	27056110	12440	12440	12440	12440	0
306	20231011	133300	27056110	12440	12440	12440	12440	0
307	20231011	133200	27056110	12440	12440	12440	12440	0
308	20231011	133100	27056110	12440	12440	12440	12440	0
309	20231011	133000	27056110	12440	12440	12440	12440	0
310	20231011	132900	27056110	12440	12440	12440	12440	0
311	20231011	132800	27056110	12440	12440	12440	12440	0
312	20231011	132700	27056110	12440	12440	12440	12440	40
313	20231011	132600	26558510	12400	12400	12400	12400	0
314	20231011	132500	26558510	12400	12400	12400	12400	0
315	20231011	132400	26558510	12400	12440	12440	12400	112
316	20231011	132300	25168120	12450	12450	12450	12440	420
317	20231011	132200	19939660	12450	12450	12450	12450	0
318	20231011	132100	19939660	12450	12450	12450	12450	0
319	20231011	132000	19939660	12450	12450	12450	12450	0
320	20231011	131900	19939660	12450	12450	12450	12450	0
321	20231011	131800	19939660	12450	12450	12450	12450	0
322	20231011	131700	19939660	12450	12450	12450	12450	0
323	20231011	131600	19939660	12450	12450	12450	12450	0
324	20231011	131500	19939660	12450	12450	12450	12450	45
325	20231011	131400	19379410	12440	12440	12440	12440	0
326	20231011	131300	19379410	12440	12440	12440	12440	0
327	20231011	131200	19379410	12440	12440	12440	12440	0
328	20231011	131100	19379410	12440	12440	12440	12440	10
329	20231011	131000	19255010	12450	12450	12450	12450	0
330	20231011	130900	19255010	12450	12450	12450	12450	1
331	20231011	130800	19242560	12450	12450	12450	12450	0
332	20231011	130700	19242560	12450	12450	12450	12450	0
333	20231011	130600	19242560	12450	12450	12450	12450	0
334	20231011	130500	19242560	12450	12450	12450	12450	0
335	20231011	130400	19242560	12450	12450	12450	12450	0
336	20231011	130300	19242560	12450	12450	12450	12450	0
337	20231011	130200	19242560	12450	12450	12450	12450	0
338	20231011	130100	19242560	12450	12450	12450	12450	0
339	20231011	130000	19242560	12450	12450	12450	12450	0
340	20231011	125900	19242560	12450	12450	12450	12450	0
341	20231011	125800	19242560	12450	12450	12450	12450	0
342	20231011	125700	19242560	12450	12450	12450	12450	0
343	20231011	125600	19242560	12450	12450	12450	12450	0
344	20231011	125500	19242560	12450	12450	12450	12450	0
345	20231011	125400	19242560	12450	12450	12450	12450	0
346	20231011	125300	19242560	12450	12450	12450	12450	0
347	20231011	125200	19242560	12450	12450	12450	12450	0
348	20231011	125100	19242560	12450	12450	12450	12450	0
349	20231011	125000	19242560	12450	12450	12450	12450	0
350	20231011	124900	19242560	12450	12450	12450	12450	0
351	20231011	124800	19242560	12450	12450	12450	12450	0
352	20231011	124700	19242560	12450	12450	12450	12450	0
353	20231011	124600	19242560	12450	12450	12450	12450	0
354	20231011	124500	19242560	12450	12450	12450	12450	0
355	20231011	124400	19242560	12450	12450	12450	12450	0
356	20231011	124300	19242560	12450	12450	12450	12450	0
357	20231011	124200	19242560	12450	12450	12450	12450	0
358	20231011	124100	19242560	12450	12450	12450	12450	0
359	20231011	124000	19242560	12450	12450	12450	12450	0
360	20231011	123900	19242560	12450	12450	12450	12450	0
361	20231011	123800	19242560	12450	12450	12450	12450	0
362	20231011	123700	19242560	12450	12450	12450	12450	0
363	20231011	123600	19242560	12450	12450	12450	12450	0
364	20231011	123500	19242560	12450	12450	12450	12450	0
365	20231011	123400	19242560	12450	12450	12450	12450	0
366	20231011	123300	19242560	12450	12450	12450	12450	0
367	20231011	123200	19242560	12450	12450	12450	12450	0
368	20231011	123100	19242560	12450	12450	12450	12450	0
369	20231011	123000	19242560	12450	12450	12450	12450	0
370	20231011	122900	19242560	12450	12450	12450	12450	0
371	20231011	122800	19242560	12450	12450	12450	12450	0
372	20231011	122700	19242560	12450	12450	12450	12450	0
373	20231011	122600	19242560	12450	12450	12450	12450	0
374	20231011	122500	19242560	12450	12450	12450	12450	0
375	20231011	122400	19242560	12450	12450	12450	12450	0
376	20231011	122300	19242560	12450	12450	12450	12450	0
377	20231011	122200	19242560	12450	12450	12450	12450	0
378	20231011	122100	19242560	12450	12450	12450	12450	0
379	20231011	122000	19242560	12450	12450	12450	12450	0
380	20231011	121900	19242560	12450	12450	12450	12450	0
381	20231011	121800	19242560	12450	12450	12450	12450	0
382	20231011	121700	19242560	12450	12450	12450	12450	0
383	20231011	121600	19242560	12450	12450	12450	12450	0
384	20231011	121500	19242560	12450	12450	12450	12450	0
385	20231011	121400	19242560	12450	12450	12450	12450	0
386	20231011	121300	19242560	12450	12450	12450	12450	0
387	20231011	121200	19242560	12450	12450	12450	12450	0
388	20231011	121100	19242560	12450	12450	12450	12450	9
389	20231011	121000	19130510	12450	12450	12450	12450	0
390	20231011	120900	19130510	12450	12450	12450	12450	0
391	20231011	120800	19130510	12450	12450	12450	12450	0
392	20231011	120700	19130510	12450	12450	12450	12450	0
393	20231011	120600	19130510	12450	12450	12450	12450	0
394	20231011	120500	19130510	12450	12450	12450	12450	0
395	20231011	120400	19130510	12450	12450	12450	12450	0
396	20231011	120300	19130510	12450	12450	12450	12450	0
397	20231011	120200	19130510	12450	12450	12450	12450	0
398	20231011	120100	19130510	12450	12450	12450	12450	0
399	20231011	120000	19130510	12450	12450	12450	12450	0
400	20231011	115900	19130510	12450	12450	12450	12450	0
401	20231011	115800	19130510	12450	12450	12450	12450	0
402	20231011	115700	19130510	12450	12450	12450	12450	2
403	20231011	115600	19105610	12450	12450	12450	12450	0
404	20231011	115500	19105610	12450	12450	12450	12450	0
405	20231011	115400	19105610	12450	12450	12450	12450	0
406	20231011	115300	19105610	12450	12450	12450	12450	0
407	20231011	115200	19105610	12450	12450	12450	12450	0
408	20231011	115100	19105610	12450	12450	12450	12450	0
409	20231011	115000	19105610	12450	12450	12450	12450	0
410	20231011	114900	19105610	12450	12450	12450	12450	6
411	20231011	114800	19030910	12450	12450	12450	12450	10
412	20231011	114700	18906410	12450	12450	12450	12450	0
413	20231011	114600	18906410	12450	12450	12450	12450	0
414	20231011	114500	18906410	12450	12450	12450	12450	0
415	20231011	114400	18906410	12450	12450	12450	12450	0
416	20231011	114300	18906410	12450	12450	12450	12450	184
417	20231011	114200	16615610	12450	12450	12450	12450	3
418	20231011	114100	16578260	12450	12450	12450	12450	0
419	20231011	114000	16578260	12450	12450	12450	12450	0
420	20231011	113900	16578260	12450	12450	12450	12450	400
421	20231011	113800	11598260	12450	12450	12450	12450	0
422	20231011	113700	11598260	12450	12450	12450	12450	0
423	20231011	113600	11598260	12450	12450	12450	12450	0
424	20231011	113500	11598260	12450	12450	12450	12450	7
425	20231011	113400	11511110	12450	12450	12450	12450	0
426	20231011	113300	11511110	12450	12450	12450	12450	50
427	20231011	113200	10888610	12450	12450	12450	12450	1
428	20231011	113100	10876160	12450	12450	12450	12450	0
429	20231011	113000	10876160	12450	12450	12450	12450	300
430	20231011	112900	7141160	12430	12430	12430	12430	0
431	20231011	112800	7141160	12430	12430	12430	12430	0
432	20231011	112700	7141160	12430	12430	12430	12430	0
433	20231011	112600	7141160	12430	12430	12430	12430	0
434	20231011	112500	7141160	12430	12430	12430	12430	0
435	20231011	112400	7141160	12430	12430	12430	12430	0
436	20231011	112300	7141160	12430	12430	12430	12430	0
437	20231011	112200	7141160	12430	12450	12450	12430	32
438	20231011	112100	6742800	12450	12450	12450	12450	0
439	20231011	112000	6742800	12450	12440	12450	12440	300
440	20231011	111900	3008250	12430	12430	12430	12430	137
441	20231011	111800	1305340	12430	12430	12430	12430	0
442	20231011	111700	1305340	12430	12430	12430	12430	0
443	20231011	111600	1305340	12430	12430	12430	12430	0
444	20231011	111500	1305340	12430	12430	12430	12430	0
445	20231011	111400	1305340	12430	12430	12430	12430	0
446	20231011	111300	1305340	12430	12430	12430	12430	0
447	20231011	111200	1305340	12430	12430	12430	12430	0
448	20231011	111100	1305340	12430	12430	12430	12430	0
449	20231011	111000	1305340	12430	12430	12430	12430	0
450	20231011	110900	1305340	12430	12430	12430	12430	0
451	20231011	110800	1305340	12430	12430	12430	12430	0
452	20231011	110700	1305340	12430	12430	12430	12430	0
453	20231011	110600	1305340	12430	12430	12430	12430	0
454	20231011	110500	1305340	12430	12430	12430	12430	0
455	20231011	110400	1305340	12430	12430	12430	12430	0
456	20231011	110300	1305340	12430	12430	12430	12430	0
457	20231011	110200	1305340	12430	12430	12430	12430	0
458	20231011	110100	1305340	12430	12430	12430	12430	0
459	20231011	110000	1305340	12430	12430	12430	12430	0
460	20231011	105900	1305340	12430	12430	12430	12430	0
461	20231011	105800	1305340	12430	12430	12430	12430	0
462	20231011	105700	1305340	12430	12430	12430	12430	0
463	20231011	105600	1305340	12430	12430	12430	12430	0
464	20231011	105500	1305340	12430	12430	12430	12430	0
465	20231011	105400	1305340	12430	12430	12430	12430	0
466	20231011	105300	1305340	12430	12430	12430	12430	0
467	20231011	105200	1305340	12430	12430	12430	12430	0
468	20231011	105100	1305340	12430	12430	12430	12430	0
469	20231011	105000	1305340	12430	12430	12430	12430	0
470	20231011	104900	1305340	12430	12430	12430	12430	0
471	20231011	104800	1305340	12430	12430	12430	12430	0
472	20231011	104700	1305340	12430	12430	12430	12430	0
473	20231011	104600	1305340	12430	12430	12430	12430	0
474	20231011	104500	1305340	12430	12430	12430	12430	0
475	20231011	104400	1305340	12430	12430	12430	12430	0
476	20231011	104300	1305340	12430	12430	12430	12430	0
477	20231011	104200	1305340	12430	12430	12430	12430	0
478	20231011	104100	1305340	12430	12430	12430	12430	0
479	20231011	104000	1305340	12430	12430	12430	12430	0
480	20231011	103900	1305340	12430	12430	12430	12430	0
481	20231011	103800	1305340	12430	12430	12430	12430	0
482	20231011	103700	1305340	12430	12430	12430	12430	0
483	20231011	103600	1305340	12430	12430	12430	12430	0
484	20231011	103500	1305340	12430	12430	12430	12430	0
485	20231011	103400	1305340	12430	12430	12430	12430	0
486	20231011	103300	1305340	12430	12430	12430	12430	0
487	20231011	103200	1305340	12430	12430	12430	12430	0
488	20231011	103100	1305340	12430	12430	12430	12430	0
489	20231011	103000	1305340	12430	12430	12430	12430	0
490	20231011	102900	1305340	12430	12430	12430	12430	0
491	20231011	102800	1305340	12430	12430	12430	12430	0
492	20231011	102700	1305340	12430	12430	12430	12430	0
493	20231011	102600	1305340	12430	12430	12430	12430	0
494	20231011	102500	1305340	12430	12430	12430	12430	11
495	20231011	102400	1168610	12430	12430	12430	12430	0
496	20231011	102300	1168610	12430	12430	12430	12430	0
497	20231011	102200	1168610	12430	12430	12430	12430	0
498	20231011	102100	1168610	12430	12430	12430	12430	0
499	20231011	102000	1168610	12430	12430	12430	12430	0
500	20231011	101900	1168610	12430	12430	12430	12430	0
501	20231011	101800	1168610	12430	12430	12430	12430	0
502	20231011	101700	1168610	12430	12430	12430	12430	0
503	20231011	101600	1168610	12430	12430	12430	12430	9
504	20231011	101500	1056740	12430	12430	12430	12430	0
505	20231011	101400	1056740	12430	12430	12430	12430	0
506	20231011	101300	1056740	12430	12430	12430	12430	0
507	20231011	101200	1056740	12430	12430	12430	12430	10
508	20231011	101100	932440	12430	12430	12430	12430	0
509	20231011	101000	932440	12430	12430	12430	12430	0
510	20231011	100900	932440	12430	12430	12430	12430	0
511	20231011	100800	932440	12430	12430	12430	12430	0
512	20231011	100700	932440	12430	12430	12430	12430	3
513	20231011	100600	895150	12440	12440	12440	12440	0
514	20231011	100500	895150	12440	12440	12440	12440	0
515	20231011	100400	895150	12440	12440	12440	12440	0
516	20231011	100300	895150	12440	12440	12440	12440	0
517	20231011	100200	895150	12440	12440	12440	12440	0
518	20231011	100100	895150	12440	12440	12440	12440	0
519	20231011	100000	895150	12440	12440	12440	12440	1
520	20231011	095900	882710	12440	12440	12440	12440	0
521	20231011	095800	882710	12440	12440	12440	12440	0
522	20231011	095700	882710	12440	12440	12440	12440	0
523	20231011	095600	882710	12440	12440	12440	12440	10
524	20231011	095500	758310	12440	12440	12440	12440	0
525	20231011	095400	758310	12440	12440	12440	12440	1
526	20231011	095300	745870	12440	12440	12440	12440	0
527	20231011	095200	745870	12440	12440	12440	12440	1
528	20231011	095100	733430	12440	12440	12440	12440	0
529	20231011	095000	733430	12440	12440	12440	12440	0
530	20231011	094900	733430	12440	12440	12440	12440	0
531	20231011	094800	733430	12440	12440	12440	12440	1
532	20231011	094700	720990	12440	12440	12440	12440	0
533	20231011	094600	720990	12440	12440	12440	12440	0
534	20231011	094500	720990	12440	12440	12440	12440	1
535	20231011	094400	708550	12430	12430	12430	12430	0
536	20231011	094300	708550	12430	12430	12430	12430	0
537	20231011	094200	708550	12430	12430	12430	12430	1
538	20231011	094100	696120	12440	12440	12440	12440	1
539	20231011	094000	683680	12440	12440	12440	12440	10
540	20231011	093900	559280	12430	12430	12430	12430	9
541	20231011	093800	447410	12430	12430	12430	12430	10
542	20231011	093700	323110	12430	12430	12430	12430	1
543	20231011	093600	310680	12440	12440	12440	12440	0
544	20231011	093500	310680	12440	12440	12440	12440	0
545	20231011	093400	310680	12440	12440	12440	12440	0
546	20231011	093300	310680	12440	12440	12440	12440	1
547	20231011	093200	298240	12440	12440	12440	12440	0
548	20231011	093100	298240	12440	12440	12440	12440	0
549	20231011	093000	298240	12440	12440	12440	12440	1
550	20231011	092900	285800	12400	12400	12400	12400	0
551	20231011	092800	285800	12400	12400	12400	12400	0
552	20231011	092700	285800	12400	12400	12400	12400	1
553	20231011	092600	273400	12440	12440	12440	12440	1
554	20231011	092500	260960	12440	12440	12440	12440	0
555	20231011	092400	260960	12440	12440	12440	12440	0
556	20231011	092300	260960	12440	12440	12440	12440	0
557	20231011	092200	260960	12440	12440	12440	12440	1
558	20231011	092100	248520	12440	12440	12440	12440	1
559	20231011	092000	236080	12440	12440	12440	12440	0
560	20231011	091900	236080	12440	12440	12440	12440	0
561	20231011	091800	236080	12440	12440	12440	12440	1
562	20231011	091700	223640	12450	12450	12450	12450	0
563	20231011	091600	223640	12450	12450	12450	12450	0
564	20231011	091500	223640	12450	12450	12450	12450	1
565	20231011	091400	211190	12450	12450	12450	12450	0
566	20231011	091300	211190	12450	12450	12450	12450	0
567	20231011	091200	211190	12450	12450	12450	12450	0
568	20231011	091100	211190	12450	12450	12450	12450	1
569	20231011	091000	198740	12450	12450	12450	12450	1
570	20231011	090900	186290	12390	12390	12390	12390	0
571	20231011	090800	186290	12390	12390	12390	12390	0
572	20231011	090700	186290	12390	12390	12390	12390	0
573	20231011	090600	186290	12390	12390	12390	12390	0
574	20231011	090500	186290	12390	12390	12390	12390	0
575	20231011	090400	186290	12390	12390	12390	12390	0
576	20231011	090300	186290	12390	12390	12390	12390	0
577	20231011	090200	186290	12390	12390	12390	12390	0
578	20231011	090100	186290	12390	12390	12390	12390	0
579	20231011	090000	186290	12390	12430	12430	12390	15