KissMeData/002810/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183800	121287050	12300	12300	12300	12300	13
3	20231107	183700	121287050	12300	12300	12300	12300	0
4	20231107	183600	121287050	12300	12300	12300	12300	0
5	20231107	183500	121287050	12300	12300	12300	12300	0
6	20231107	183400	121287050	12300	12300	12300	12300	0
7	20231107	183300	121287050	12300	12300	12300	12300	0
8	20231107	183200	121287050	12300	12300	12300	12300	0
9	20231107	183100	121287050	12300	12300	12300	12300	0
10	20231107	183000	121287050	12300	12300	12300	12300	0
11	20231107	182900	121287050	12300	12300	12300	12300	0
12	20231107	182800	121287050	12300	12300	12300	12300	0
13	20231107	182700	121287050	12300	12300	12300	12300	0
14	20231107	182600	121287050	12300	12300	12300	12300	0
15	20231107	182500	121287050	12300	12300	12300	12300	0
16	20231107	182400	121287050	12300	12300	12300	12300	0
17	20231107	182300	121287050	12300	12300	12300	12300	0
18	20231107	182200	121287050	12300	12300	12300	12300	0
19	20231107	182100	121287050	12300	12300	12300	12300	0
20	20231107	182000	121287050	12300	12300	12300	12300	0
21	20231107	181900	121287050	12300	12300	12300	12300	0
22	20231107	181800	121287050	12300	12300	12300	12300	0
23	20231107	181700	121287050	12300	12300	12300	12300	0
24	20231107	181600	121287050	12300	12300	12300	12300	0
25	20231107	181500	121287050	12300	12300	12300	12300	0
26	20231107	181400	121287050	12300	12300	12300	12300	0
27	20231107	181300	121287050	12300	12300	12300	12300	0
28	20231107	181200	121287050	12300	12300	12300	12300	0
29	20231107	181100	121287050	12300	12300	12300	12300	0
30	20231107	181000	121287050	12300	12300	12300	12300	0
31	20231107	180900	121287050	12300	12300	12300	12300	0
32	20231107	180800	121287050	12300	12300	12300	12300	13
33	20231107	180700	121287050	12300	12300	12300	12300	0
34	20231107	180600	121287050	12300	12300	12300	12300	0
35	20231107	180500	121287050	12300	12300	12300	12300	0
36	20231107	180400	121287050	12300	12300	12300	12300	0
37	20231107	180300	121287050	12300	12300	12300	12300	0
38	20231107	180200	121287050	12300	12300	12300	12300	0
39	20231107	180100	121287050	12300	12300	12300	12300	0
40	20231107	180000	121287050	12300	12300	12300	12300	0
41	20231107	175900	121287050	12300	12300	12300	12300	0
42	20231107	175800	121287050	12300	12300	12300	12300	0
43	20231107	175700	121287050	12300	12300	12300	12300	0
44	20231107	175600	121287050	12300	12300	12300	12300	0
45	20231107	175500	121287050	12300	12300	12300	12300	0
46	20231107	175400	121287050	12300	12300	12300	12300	0
47	20231107	175300	121287050	12300	12300	12300	12300	0
48	20231107	175200	121287050	12300	12300	12300	12300	0
49	20231107	175100	121287050	12300	12300	12300	12300	0
50	20231107	175000	121287050	12300	12300	12300	12300	0
51	20231107	174900	121287050	12300	12300	12300	12300	0
52	20231107	174800	121287050	12300	12300	12300	12300	0
53	20231107	174700	121287050	12300	12300	12300	12300	0
54	20231107	174600	121287050	12300	12300	12300	12300	0
55	20231107	174500	121287050	12300	12300	12300	12300	0
56	20231107	174400	121287050	12300	12300	12300	12300	0
57	20231107	174300	121287050	12300	12300	12300	12300	0
58	20231107	174200	121287050	12300	12300	12300	12300	0
59	20231107	174100	121287050	12300	12300	12300	12300	0
60	20231107	174000	121287050	12300	12300	12300	12300	0
61	20231107	173900	121287050	12300	12300	12300	12300	0
62	20231107	173800	121287050	12300	12300	12300	12300	13
63	20231107	173700	121287050	12300	12300	12300	12300	0
64	20231107	173600	121287050	12300	12300	12300	12300	0
65	20231107	173500	121287050	12300	12300	12300	12300	0
66	20231107	173400	121287050	12300	12300	12300	12300	0
67	20231107	173300	121287050	12300	12300	12300	12300	0
68	20231107	173200	121287050	12300	12300	12300	12300	0
69	20231107	173100	121287050	12300	12300	12300	12300	0
70	20231107	173000	121287050	12300	12300	12300	12300	0
71	20231107	172900	121287050	12300	12300	12300	12300	0
72	20231107	172800	121287050	12300	12300	12300	12300	0
73	20231107	172700	121287050	12300	12300	12300	12300	0
74	20231107	172600	121287050	12300	12300	12300	12300	0
75	20231107	172500	121287050	12300	12300	12300	12300	0
76	20231107	172400	121287050	12300	12300	12300	12300	0
77	20231107	172300	121287050	12300	12300	12300	12300	0
78	20231107	172200	121287050	12300	12300	12300	12300	0
79	20231107	172100	121287050	12300	12300	12300	12300	0
80	20231107	172000	121287050	12300	12300	12300	12300	0
81	20231107	171900	121287050	12300	12300	12300	12300	0
82	20231107	171800	121287050	12300	12300	12300	12300	0
83	20231107	171700	121287050	12300	12300	12300	12300	0
84	20231107	171600	121287050	12300	12300	12300	12300	0
85	20231107	171500	121287050	12300	12300	12300	12300	0
86	20231107	171400	121287050	12300	12300	12300	12300	0
87	20231107	171300	121287050	12300	12300	12300	12300	0
88	20231107	171200	121287050	12300	12300	12300	12300	0
89	20231107	171100	121287050	12300	12300	12300	12300	0
90	20231107	171000	121287050	12300	12300	12300	12300	0
91	20231107	170900	121287050	12300	12300	12300	12300	0
92	20231107	170800	121287050	12300	12300	12300	12300	13
93	20231107	170700	121287050	12300	12300	12300	12300	0
94	20231107	170600	121287050	12300	12300	12300	12300	0
95	20231107	170500	121287050	12300	12300	12300	12300	0
96	20231107	170400	121287050	12300	12300	12300	12300	0
97	20231107	170300	121287050	12300	12300	12300	12300	0
98	20231107	170200	121287050	12300	12300	12300	12300	0
99	20231107	170100	121287050	12300	12300	12300	12300	0
100	20231107	170000	121287050	12300	12300	12300	12300	0
101	20231107	165900	121287050	12300	12300	12300	12300	0
102	20231107	165800	121287050	12300	12300	12300	12300	0
103	20231107	165700	121287050	12300	12300	12300	12300	0
104	20231107	165600	121287050	12300	12300	12300	12300	0
105	20231107	165500	121287050	12300	12300	12300	12300	0
106	20231107	165400	121287050	12300	12300	12300	12300	0
107	20231107	165300	121287050	12300	12300	12300	12300	0
108	20231107	165200	121287050	12300	12300	12300	12300	0
109	20231107	165100	121287050	12300	12300	12300	12300	0
110	20231107	165000	121287050	12300	12300	12300	12300	0
111	20231107	164900	121287050	12300	12300	12300	12300	0
112	20231107	164800	121287050	12300	12300	12300	12300	0
113	20231107	164700	121287050	12300	12300	12300	12300	0
114	20231107	164600	121287050	12300	12300	12300	12300	0
115	20231107	164500	121287050	12300	12300	12300	12300	0
116	20231107	164400	121287050	12300	12300	12300	12300	0
117	20231107	164300	121287050	12300	12300	12300	12300	0
118	20231107	164200	121287050	12300	12300	12300	12300	0
119	20231107	164100	121287050	12300	12300	12300	12300	0
120	20231107	164000	121287050	12300	12300	12300	12300	0
121	20231107	163900	121287050	12300	12300	12300	12300	0
122	20231107	163800	121287050	12300	12300	12300	12300	13
123	20231107	163700	121287050	12300	12300	12300	12300	0
124	20231107	163600	121287050	12300	12300	12300	12300	0
125	20231107	163500	121287050	12300	12300	12300	12300	0
126	20231107	163400	121287050	12300	12300	12300	12300	0
127	20231107	163300	121287050	12300	12300	12300	12300	0
128	20231107	163200	121287050	12300	12300	12300	12300	0
129	20231107	163100	121287050	12300	12300	12300	12300	0
130	20231107	163000	121287050	12300	12300	12300	12300	0
131	20231107	162900	121287050	12300	12300	12300	12300	0
132	20231107	162800	121287050	12300	12300	12300	12300	0
133	20231107	162700	121287050	12300	12300	12300	12300	0
134	20231107	162600	121287050	12300	12300	12300	12300	0
135	20231107	162500	121287050	12300	12300	12300	12300	0
136	20231107	162400	121287050	12300	12300	12300	12300	0
137	20231107	162300	121287050	12300	12300	12300	12300	0
138	20231107	162200	121287050	12300	12300	12300	12300	0
139	20231107	162100	121287050	12300	12300	12300	12300	0
140	20231107	162000	121287050	12300	12300	12300	12300	0
141	20231107	161900	121287050	12300	12300	12300	12300	0
142	20231107	161800	121287050	12300	12300	12300	12300	0
143	20231107	161700	121287050	12300	12300	12300	12300	0
144	20231107	161600	121287050	12300	12300	12300	12300	0
145	20231107	161500	121287050	12300	12300	12300	12300	0
146	20231107	161400	121287050	12300	12300	12300	12300	0
147	20231107	161300	121287050	12300	12300	12300	12300	0
148	20231107	161200	121287050	12300	12300	12300	12300	0
149	20231107	161100	121287050	12300	12300	12300	12300	0
150	20231107	161000	121287050	12300	12300	12300	12300	0
151	20231107	160900	121287050	12300	12300	12300	12300	0
152	20231107	160800	121287050	12300	12300	12300	12300	13
153	20231107	160700	121287050	12300	12300	12300	12300	0
154	20231107	160600	121287050	12300	12300	12300	12300	0
155	20231107	160500	121287050	12300	12300	12300	12300	0
156	20231107	160400	121287050	12300	12300	12300	12300	0
157	20231107	160300	121287050	12300	12300	12300	12300	0
158	20231107	160200	121287050	12300	12300	12300	12300	0
159	20231107	160100	121287050	12300	12300	12300	12300	0
160	20231107	160000	121287050	12300	12300	12300	12300	0
161	20231107	155900	121287050	12300	12300	12300	12300	0
162	20231107	155800	121287050	12300	12300	12300	12300	0
163	20231107	155700	121287050	12300	12300	12300	12300	0
164	20231107	155600	121287050	12300	12300	12300	12300	0
165	20231107	155500	121287050	12300	12300	12300	12300	0
166	20231107	155400	121287050	12300	12300	12300	12300	0
167	20231107	155300	121287050	12300	12300	12300	12300	0
168	20231107	155200	121287050	12300	12300	12300	12300	0
169	20231107	155100	121287050	12300	12300	12300	12300	0
170	20231107	155000	121287050	12300	12300	12300	12300	0
171	20231107	154900	121287050	12300	12300	12300	12300	0
172	20231107	154800	121287050	12300	12300	12300	12300	0
173	20231107	154700	121287050	12300	12300	12300	12300	0
174	20231107	154600	121287050	12300	12300	12300	12300	0
175	20231107	154500	121287050	12300	12300	12300	12300	0
176	20231107	154400	121287050	12300	12300	12300	12300	0
177	20231107	154300	121287050	12300	12300	12300	12300	0
178	20231107	154200	121287050	12300	12300	12300	12300	0
179	20231107	154100	121287050	12300	12300	12300	12300	0
180	20231107	154000	121287050	12300	12300	12300	12300	0
181	20231107	153900	121287050	12300	12300	12300	12300	0
182	20231107	153800	121287050	12300	12300	12300	12300	13
183	20231107	153700	121287050	12300	12300	12300	12300	0
184	20231107	153600	121287050	12300	12300	12300	12300	0
185	20231107	153500	121287050	12300	12300	12300	12300	0
186	20231107	153400	121287050	12300	12300	12300	12300	0
187	20231107	153300	121287050	12300	12300	12300	12300	0
188	20231107	153200	121287050	12300	12300	12300	12300	0
189	20231107	153100	121287050	12300	12300	12300	12300	0
190	20231107	153000	121287050	12300	12300	12300	12300	13
191	20231107	152900	121127150	12290	12290	12290	12290	0
192	20231107	152800	121127150	12290	12290	12290	12290	0
193	20231107	152700	121127150	12290	12290	12290	12290	0
194	20231107	152600	121127150	12290	12290	12290	12290	0
195	20231107	152500	121127150	12290	12290	12290	12290	0
196	20231107	152400	121127150	12290	12290	12290	12290	0
197	20231107	152300	121127150	12290	12290	12290	12290	0
198	20231107	152200	121127150	12290	12290	12290	12290	0
199	20231107	152100	121127150	12290	12290	12290	12290	0
200	20231107	152000	121127150	12290	12290	12290	12290	0
201	20231107	151900	121127150	12290	12290	12290	12290	2
202	20231107	151800	121102570	12300	12300	12300	12300	5
203	20231107	151700	121041070	12310	12310	12310	12310	1
204	20231107	151600	121028760	12290	12290	12290	12290	0
205	20231107	151500	121028760	12290	12290	12290	12290	0
206	20231107	151400	121028760	12290	12290	12290	12290	0
207	20231107	151300	121028760	12290	12290	12290	12290	0
208	20231107	151200	121028760	12290	12290	12290	12290	0
209	20231107	151100	121028760	12290	12290	12290	12290	0
210	20231107	151000	121028760	12290	12300	12300	12290	2
211	20231107	150900	121004170	12310	12310	12310	12310	2
212	20231107	150800	120979550	12310	12310	12310	12310	0
213	20231107	150700	120979550	12310	12310	12310	12310	0
214	20231107	150600	120979550	12310	12310	12310	12310	0
215	20231107	150500	120979550	12310	12310	12310	12310	0
216	20231107	150400	120979550	12310	12310	12310	12310	0
217	20231107	150300	120979550	12310	12310	12310	12310	0
218	20231107	150200	120979550	12310	12310	12310	12310	0
219	20231107	150100	120979550	12310	12310	12310	12310	0
220	20231107	150000	120979550	12310	12310	12310	12310	0
221	20231107	145900	120979550	12310	12310	12310	12310	1
222	20231107	145800	120967240	12320	12320	12320	12320	0
223	20231107	145700	120967240	12320	12320	12320	12320	0
224	20231107	145600	120967240	12320	12320	12320	12320	0
225	20231107	145500	120967240	12320	12320	12320	12320	0
226	20231107	145400	120967240	12320	12320	12320	12320	0
227	20231107	145300	120967240	12320	12320	12320	12320	0
228	20231107	145200	120967240	12320	12320	12320	12320	0
229	20231107	145100	120967240	12320	12320	12320	12320	0
230	20231107	145000	120967240	12320	12320	12320	12320	0
231	20231107	144900	120967240	12320	12320	12320	12320	0
232	20231107	144800	120967240	12320	12320	12320	12320	0
233	20231107	144700	120967240	12320	12320	12320	12320	0
234	20231107	144600	120967240	12320	12320	12320	12320	0
235	20231107	144500	120967240	12320	12320	12320	12320	0
236	20231107	144400	120967240	12320	12320	12320	12320	0
237	20231107	144300	120967240	12320	12320	12320	12320	0
238	20231107	144200	120967240	12320	12320	12320	12320	0
239	20231107	144100	120967240	12320	12320	12320	12320	0
240	20231107	144000	120967240	12320	12320	12320	12320	0
241	20231107	143900	120967240	12320	12320	12320	12320	0
242	20231107	143800	120967240	12320	12320	12320	12320	0
243	20231107	143700	120967240	12320	12320	12320	12320	1
244	20231107	143600	120954920	12320	12320	12320	12320	0
245	20231107	143500	120954920	12320	12320	12320	12320	0
246	20231107	143400	120954920	12320	12320	12320	12320	1000
247	20231107	143300	108634920	12320	12320	12320	12320	0
248	20231107	143200	108634920	12320	12320	12320	12320	0
249	20231107	143100	108634920	12320	12320	12320	12320	0
250	20231107	143000	108634920	12320	12320	12320	12320	0
251	20231107	142900	108634920	12320	12320	12320	12320	0
252	20231107	142800	108634920	12320	12320	12320	12320	0
253	20231107	142700	108634920	12320	12320	12320	12320	0
254	20231107	142600	108634920	12320	12320	12320	12320	0
255	20231107	142500	108634920	12320	12320	12320	12320	0
256	20231107	142400	108634920	12320	12320	12320	12320	9
257	20231107	142300	108524040	12320	12320	12320	12320	10
258	20231107	142200	108400840	12320	12320	12320	12320	0
259	20231107	142100	108400840	12320	12320	12320	12320	0
260	20231107	142000	108400840	12320	12320	12320	12320	0
261	20231107	141900	108400840	12320	12320	12320	12320	0
262	20231107	141800	108400840	12320	12320	12320	12320	0
263	20231107	141700	108400840	12320	12320	12320	12320	0
264	20231107	141600	108400840	12320	12320	12320	12320	0
265	20231107	141500	108400840	12320	12320	12320	12320	0
266	20231107	141400	108400840	12320	12320	12320	12320	0
267	20231107	141300	108400840	12320	12320	12320	12320	0
268	20231107	141200	108400840	12320	12320	12320	12320	0
269	20231107	141100	108400840	12320	12320	12320	12320	0
270	20231107	141000	108400840	12320	12320	12320	12320	0
271	20231107	140900	108400840	12320	12320	12320	12320	0
272	20231107	140800	108400840	12320	12320	12320	12320	0
273	20231107	140700	108400840	12320	12320	12320	12320	0
274	20231107	140600	108400840	12320	12320	12320	12320	0
275	20231107	140500	108400840	12320	12320	12320	12320	0
276	20231107	140400	108400840	12320	12320	12320	12320	0
277	20231107	140300	108400840	12320	12320	12320	12320	0
278	20231107	140200	108400840	12320	12320	12320	12320	0
279	20231107	140100	108400840	12320	12320	12320	12320	0
280	20231107	140000	108400840	12320	12320	12320	12320	0
281	20231107	135900	108400840	12320	12320	12320	12320	0
282	20231107	135800	108400840	12320	12320	12320	12320	0
283	20231107	135700	108400840	12320	12320	12320	12320	0
284	20231107	135600	108400840	12320	12310	12320	12270	4164
285	20231107	135500	57252690	12310	12310	12310	12310	0
286	20231107	135400	57252690	12310	12310	12310	12310	0
287	20231107	135300	57252690	12310	12310	12310	12310	0
288	20231107	135200	57252690	12310	12310	12310	12310	0
289	20231107	135100	57252690	12310	12310	12310	12310	0
290	20231107	135000	57252690	12310	12310	12310	12310	0
291	20231107	134900	57252690	12310	12310	12310	12310	0
292	20231107	134800	57252690	12310	12310	12310	12310	74
293	20231107	134700	56341750	12340	12340	12340	12340	0
294	20231107	134600	56341750	12340	12320	12340	12320	1363
295	20231107	134500	39540550	12320	12320	12320	12320	2
296	20231107	134400	39515910	12310	12310	12310	12310	0
297	20231107	134300	39515910	12310	12310	12310	12310	0
298	20231107	134200	39515910	12310	12310	12310	12310	0
299	20231107	134100	39515910	12310	12310	12310	12310	0
300	20231107	134000	39515910	12310	12310	12310	12310	0
301	20231107	133900	39515910	12310	12310	12310	12310	0
302	20231107	133800	39515910	12310	12310	12310	12310	0
303	20231107	133700	39515910	12310	12310	12310	12310	0
304	20231107	133600	39515910	12310	12310	12310	12310	0
305	20231107	133500	39515910	12310	12310	12310	12310	0
306	20231107	133400	39515910	12310	12310	12310	12310	0
307	20231107	133300	39515910	12310	12310	12310	12310	0
308	20231107	133200	39515910	12310	12310	12310	12310	3
309	20231107	133100	39478980	12310	12310	12310	12310	74
310	20231107	133000	38568040	12310	12310	12310	12310	0
311	20231107	132900	38568040	12310	12310	12310	12310	0
312	20231107	132800	38568040	12310	12310	12310	12310	0
313	20231107	132700	38568040	12310	12310	12310	12310	0
314	20231107	132600	38568040	12310	12310	12310	12310	0
315	20231107	132500	38568040	12310	12310	12310	12310	0
316	20231107	132400	38568040	12310	12310	12310	12310	0
317	20231107	132300	38568040	12310	12310	12310	12310	0
318	20231107	132200	38568040	12310	12310	12310	12310	0
319	20231107	132100	38568040	12310	12310	12310	12310	0
320	20231107	132000	38568040	12310	12310	12310	12310	0
321	20231107	131900	38568040	12310	12310	12310	12310	0
322	20231107	131800	38568040	12310	12310	12310	12310	0
323	20231107	131700	38568040	12310	12310	12310	12310	0
324	20231107	131600	38568040	12310	12310	12310	12310	0
325	20231107	131500	38568040	12310	12310	12310	12310	1
326	20231107	131400	38555730	12300	12300	12300	12300	0
327	20231107	131300	38555730	12300	12300	12300	12300	0
328	20231107	131200	38555730	12300	12300	12300	12300	0
329	20231107	131100	38555730	12300	12300	12300	12300	0
330	20231107	131000	38555730	12300	12300	12300	12300	0
331	20231107	130900	38555730	12300	12300	12300	12300	0
332	20231107	130800	38555730	12300	12300	12300	12300	0
333	20231107	130700	38555730	12300	12300	12300	12300	0
334	20231107	130600	38555730	12300	12300	12300	12300	0
335	20231107	130500	38555730	12300	12300	12300	12300	0
336	20231107	130400	38555730	12300	12300	12300	12300	0
337	20231107	130300	38555730	12300	12300	12300	12300	0
338	20231107	130200	38555730	12300	12300	12300	12300	0
339	20231107	130100	38555730	12300	12300	12300	12300	0
340	20231107	130000	38555730	12300	12300	12300	12300	1
341	20231107	125900	38543430	12290	12290	12290	12290	0
342	20231107	125800	38543430	12290	12290	12290	12290	0
343	20231107	125700	38543430	12290	12290	12290	12290	0
344	20231107	125600	38543430	12290	12290	12290	12290	0
345	20231107	125500	38543430	12290	12290	12290	12290	0
346	20231107	125400	38543430	12290	12290	12290	12290	0
347	20231107	125300	38543430	12290	12290	12290	12290	0
348	20231107	125200	38543430	12290	12290	12290	12290	0
349	20231107	125100	38543430	12290	12290	12290	12290	0
350	20231107	125000	38543430	12290	12290	12290	12290	0
351	20231107	124900	38543430	12290	12290	12290	12290	0
352	20231107	124800	38543430	12290	12290	12290	12290	0
353	20231107	124700	38543430	12290	12290	12290	12290	0
354	20231107	124600	38543430	12290	12290	12290	12290	0
355	20231107	124500	38543430	12290	12290	12290	12290	0
356	20231107	124400	38543430	12290	12290	12290	12290	0
357	20231107	124300	38543430	12290	12290	12290	12290	0
358	20231107	124200	38543430	12290	12290	12290	12290	0
359	20231107	124100	38543430	12290	12290	12290	12290	0
360	20231107	124000	38543430	12290	12290	12290	12290	0
361	20231107	123900	38543430	12290	12290	12290	12290	0
362	20231107	123800	38543430	12290	12290	12290	12290	0
363	20231107	123700	38543430	12290	12290	12290	12290	0
364	20231107	123600	38543430	12290	12290	12290	12290	1
365	20231107	123500	38531140	12290	12290	12290	12290	0
366	20231107	123400	38531140	12290	12290	12290	12290	0
367	20231107	123300	38531140	12290	12290	12290	12290	0
368	20231107	123200	38531140	12290	12290	12290	12290	0
369	20231107	123100	38531140	12290	12290	12290	12290	0
370	20231107	123000	38531140	12290	12290	12290	12290	191
371	20231107	122900	36183750	12280	12280	12280	12280	0
372	20231107	122800	36183750	12280	12280	12280	12280	0
373	20231107	122700	36183750	12280	12280	12280	12280	0
374	20231107	122600	36183750	12280	12280	12280	12280	0
375	20231107	122500	36183750	12280	12280	12280	12280	0
376	20231107	122400	36183750	12280	12280	12280	12280	0
377	20231107	122300	36183750	12280	12280	12280	12280	0
378	20231107	122200	36183750	12280	12280	12280	12280	0
379	20231107	122100	36183750	12280	12280	12280	12280	0
380	20231107	122000	36183750	12280	12280	12280	12280	0
381	20231107	121900	36183750	12280	12280	12280	12280	0
382	20231107	121800	36183750	12280	12280	12280	12280	0
383	20231107	121700	36183750	12280	12280	12280	12280	0
384	20231107	121600	36183750	12280	12280	12280	12280	0
385	20231107	121500	36183750	12280	12280	12280	12280	0
386	20231107	121400	36183750	12280	12280	12280	12280	0
387	20231107	121300	36183750	12280	12280	12280	12280	0
388	20231107	121200	36183750	12280	12280	12280	12280	0
389	20231107	121100	36183750	12280	12280	12280	12280	0
390	20231107	121000	36183750	12280	12280	12280	12280	0
391	20231107	120900	36183750	12280	12280	12280	12280	0
392	20231107	120800	36183750	12280	12280	12280	12280	0
393	20231107	120700	36183750	12280	12280	12280	12280	0
394	20231107	120600	36183750	12280	12280	12280	12280	832
395	20231107	120500	25966790	12290	12290	12290	12290	0
396	20231107	120400	25966790	12290	12290	12290	12290	0
397	20231107	120300	25966790	12290	12290	12290	12290	341
398	20231107	120200	21775900	12290	12290	12290	12290	169
399	20231107	120100	19698890	12300	12300	12300	12300	448
400	20231107	120000	14188490	12300	12300	12300	12300	53
401	20231107	115900	13536590	12300	12300	12300	12300	0
402	20231107	115800	13536590	12300	12300	12300	12300	0
403	20231107	115700	13536590	12300	12300	12300	12300	0
404	20231107	115600	13536590	12300	12300	12300	12300	0
405	20231107	115500	13536590	12300	12300	12300	12300	347
406	20231107	115400	9268490	12300	12300	12300	12300	0
407	20231107	115300	9268490	12300	12300	12300	12300	0
408	20231107	115200	9268490	12300	12300	12300	12300	0
409	20231107	115100	9268490	12300	12300	12300	12300	0
410	20231107	115000	9268490	12300	12300	12300	12300	0
411	20231107	114900	9268490	12300	12300	12300	12300	0
412	20231107	114800	9268490	12300	12300	12300	12300	0
413	20231107	114700	9268490	12300	12300	12300	12300	0
414	20231107	114600	9268490	12300	12300	12300	12300	0
415	20231107	114500	9268490	12300	12300	12300	12300	0
416	20231107	114400	9268490	12300	12300	12300	12300	0
417	20231107	114300	9268490	12300	12300	12300	12300	3
418	20231107	114200	9231590	12300	12300	12300	12300	0
419	20231107	114100	9231590	12300	12300	12300	12300	0
420	20231107	114000	9231590	12300	12300	12300	12300	0
421	20231107	113900	9231590	12300	12300	12300	12300	0
422	20231107	113800	9231590	12300	12300	12300	12300	0
423	20231107	113700	9231590	12300	12300	12300	12300	0
424	20231107	113600	9231590	12300	12300	12300	12300	0
425	20231107	113500	9231590	12300	12300	12300	12300	0
426	20231107	113400	9231590	12300	12300	12300	12300	0
427	20231107	113300	9231590	12300	12300	12300	12300	0
428	20231107	113200	9231590	12300	12300	12300	12300	0
429	20231107	113100	9231590	12300	12300	12300	12300	0
430	20231107	113000	9231590	12300	12300	12300	12300	0
431	20231107	112900	9231590	12300	12300	12300	12300	0
432	20231107	112800	9231590	12300	12300	12300	12300	0
433	20231107	112700	9231590	12300	12300	12300	12300	0
434	20231107	112600	9231590	12300	12300	12300	12300	0
435	20231107	112500	9231590	12300	12300	12300	12300	100
436	20231107	112400	8001590	12310	12310	12310	12310	0
437	20231107	112300	8001590	12310	12310	12310	12310	0
438	20231107	112200	8001590	12310	12310	12310	12310	0
439	20231107	112100	8001590	12310	12310	12310	12310	0
440	20231107	112000	8001590	12310	12310	12310	12310	0
441	20231107	111900	8001590	12310	12310	12310	12310	0
442	20231107	111800	8001590	12310	12310	12310	12310	0
443	20231107	111700	8001590	12310	12310	12310	12310	0
444	20231107	111600	8001590	12310	12310	12310	12310	0
445	20231107	111500	8001590	12310	12310	12310	12310	0
446	20231107	111400	8001590	12310	12310	12310	12310	0
447	20231107	111300	8001590	12310	12310	12310	12310	0
448	20231107	111200	8001590	12310	12310	12310	12310	10
449	20231107	111100	7878490	12320	12320	12320	12320	0
450	20231107	111000	7878490	12320	12320	12320	12320	0
451	20231107	110900	7878490	12320	12320	12320	12320	1
452	20231107	110800	7866170	12300	12300	12300	12300	0
453	20231107	110700	7866170	12300	12300	12300	12300	0
454	20231107	110600	7866170	12300	12300	12300	12300	0
455	20231107	110500	7866170	12300	12300	12300	12300	0
456	20231107	110400	7866170	12300	12300	12300	12300	0
457	20231107	110300	7866170	12300	12300	12300	12300	0
458	20231107	110200	7866170	12300	12300	12300	12300	0
459	20231107	110100	7866170	12300	12310	12310	12300	100
460	20231107	110000	6635840	12320	12320	12320	12320	1
461	20231107	105900	6623520	12320	12320	12320	12320	0
462	20231107	105800	6623520	12320	12320	12320	12320	0
463	20231107	105700	6623520	12320	12320	12320	12320	0
464	20231107	105600	6623520	12320	12320	12320	12320	0
465	20231107	105500	6623520	12320	12320	12320	12320	1
466	20231107	105400	6611200	12320	12320	12320	12320	0
467	20231107	105300	6611200	12320	12320	12320	12320	0
468	20231107	105200	6611200	12320	12320	12320	12320	0
469	20231107	105100	6611200	12320	12320	12320	12320	0
470	20231107	105000	6611200	12320	12320	12320	12320	23
471	20231107	104900	6327840	12320	12320	12320	12320	0
472	20231107	104800	6327840	12320	12320	12320	12320	0
473	20231107	104700	6327840	12320	12320	12320	12320	0
474	20231107	104600	6327840	12320	12320	12320	12320	0
475	20231107	104500	6327840	12320	12320	12320	12320	0
476	20231107	104400	6327840	12320	12320	12320	12320	0
477	20231107	104300	6327840	12320	12320	12320	12320	0
478	20231107	104200	6327840	12320	12320	12320	12320	23
479	20231107	104100	6044480	12320	12320	12320	12320	0
480	20231107	104000	6044480	12320	12320	12320	12320	0
481	20231107	103900	6044480	12320	12320	12320	12320	0
482	20231107	103800	6044480	12320	12320	12320	12320	0
483	20231107	103700	6044480	12320	12320	12320	12320	0
484	20231107	103600	6044480	12320	12320	12320	12320	0
485	20231107	103500	6044480	12320	12320	12320	12320	0
486	20231107	103400	6044480	12320	12320	12320	12320	23
487	20231107	103300	5761120	12320	12320	12320	12320	0
488	20231107	103200	5761120	12320	12320	12320	12320	0
489	20231107	103100	5761120	12320	12320	12320	12320	1
490	20231107	103000	5748800	12320	12320	12320	12320	0
491	20231107	102900	5748800	12320	12320	12320	12320	0
492	20231107	102800	5748800	12320	12320	12320	12320	0
493	20231107	102700	5748800	12320	12320	12320	12320	0
494	20231107	102600	5748800	12320	12310	12320	12310	23
495	20231107	102500	5465550	12310	12310	12310	12310	0
496	20231107	102400	5465550	12310	12310	12310	12310	0
497	20231107	102300	5465550	12310	12310	12310	12310	0
498	20231107	102200	5465550	12310	12310	12310	12310	0
499	20231107	102100	5465550	12310	12310	12310	12310	0
500	20231107	102000	5465550	12310	12310	12310	12310	0
501	20231107	101900	5465550	12310	12310	12310	12310	0
502	20231107	101800	5465550	12310	12310	12310	12310	23
503	20231107	101700	5182420	12290	12290	12290	12290	7
504	20231107	101600	5096390	12310	12310	12310	12310	0
505	20231107	101500	5096390	12310	12310	12310	12310	80
506	20231107	101400	4111590	12320	12320	12320	12320	0
507	20231107	101300	4111590	12320	12320	12320	12320	0
508	20231107	101200	4111590	12320	12320	12320	12320	0
509	20231107	101100	4111590	12320	12320	12320	12320	0
510	20231107	101000	4111590	12320	12320	12320	12320	23
511	20231107	100900	3828230	12310	12310	12310	12310	20
512	20231107	100800	3582030	12290	12290	12290	12290	0
513	20231107	100700	3582030	12290	12290	12290	12290	0
514	20231107	100600	3582030	12290	12290	12290	12290	0
515	20231107	100500	3582030	12290	12300	12300	12290	11
516	20231107	100400	3446830	12310	12310	12310	12310	0
517	20231107	100300	3446830	12310	12310	12310	12310	0
518	20231107	100200	3446830	12310	12310	12310	12310	23
519	20231107	100100	3163700	12320	12320	12320	12320	0
520	20231107	100000	3163700	12320	12320	12320	12320	0
521	20231107	095900	3163700	12320	12320	12320	12320	0
522	20231107	095800	3163700	12320	12320	12320	12320	0
523	20231107	095700	3163700	12320	12320	12320	12320	0
524	20231107	095600	3163700	12320	12320	12320	12320	0
525	20231107	095500	3163700	12320	12320	12320	12320	0
526	20231107	095400	3163700	12320	12320	12320	12320	23
527	20231107	095300	2880340	12280	12280	12280	12280	0
528	20231107	095200	2880340	12280	12280	12280	12280	0
529	20231107	095100	2880340	12280	12280	12280	12280	0
530	20231107	095000	2880340	12280	12280	12280	12280	0
531	20231107	094900	2880340	12280	12280	12280	12280	0
532	20231107	094800	2880340	12280	12280	12280	12280	0
533	20231107	094700	2880340	12280	12280	12280	12280	1
534	20231107	094600	2868060	12320	12320	12320	12320	23
535	20231107	094500	2584700	12280	12280	12280	12280	0
536	20231107	094400	2584700	12280	12280	12280	12280	0
537	20231107	094300	2584700	12280	12280	12280	12280	0
538	20231107	094200	2584700	12280	12280	12280	12280	0
539	20231107	094100	2584700	12280	12280	12280	12280	0
540	20231107	094000	2584700	12280	12280	12280	12280	2
541	20231107	093900	2560140	12280	12280	12280	12280	0
542	20231107	093800	2560140	12280	12280	12280	12280	0
543	20231107	093700	2560140	12280	12280	12280	12280	1
544	20231107	093600	2547860	12330	12330	12330	12330	0
545	20231107	093500	2547860	12330	12330	12330	12330	30
546	20231107	093400	2177960	12330	12330	12330	12330	10
547	20231107	093300	2054660	12330	12330	12330	12330	0
548	20231107	093200	2054660	12330	12330	12330	12330	0
549	20231107	093100	2054660	12330	12330	12330	12330	0
550	20231107	093000	2054660	12330	12330	12330	12330	0
551	20231107	092900	2054660	12330	12330	12330	12330	0
552	20231107	092800	2054660	12330	12330	12330	12330	0
553	20231107	092700	2054660	12330	12330	12330	12330	0
554	20231107	092600	2054660	12330	12330	12330	12330	1
555	20231107	092500	2042330	12270	12300	12300	12270	82
556	20231107	092400	1034990	12300	12300	12300	12300	0
557	20231107	092300	1034990	12300	12300	12300	12300	0
558	20231107	092200	1034990	12300	12300	12300	12300	8
559	20231107	092100	936590	12350	12350	12350	12350	0
560	20231107	092000	936590	12350	12350	12350	12350	0
561	20231107	091900	936590	12350	12350	12350	12350	0
562	20231107	091800	936590	12350	12350	12350	12350	0
563	20231107	091700	936590	12350	12350	12350	12350	0
564	20231107	091600	936590	12350	12350	12350	12350	0
565	20231107	091500	936590	12350	12350	12350	12350	0
566	20231107	091400	936590	12350	12350	12350	12350	0
567	20231107	091300	936590	12350	12350	12350	12350	0
568	20231107	091200	936590	12350	12350	12350	12350	0
569	20231107	091100	936590	12350	12350	12350	12350	0
570	20231107	091000	936590	12350	12350	12350	12350	0
571	20231107	090900	936590	12350	12350	12350	12350	0
572	20231107	090800	936590	12350	12350	12350	12350	0
573	20231107	090700	936590	12350	12350	12350	12350	0
574	20231107	090600	936590	12350	12350	12350	12350	0
575	20231107	090500	936590	12350	12350	12350	12350	0
576	20231107	090400	936590	12350	12350	12350	12350	0
577	20231107	090300	936590	12350	12350	12350	12350	0
578	20231107	090200	936590	12350	12350	12350	12350	0
579	20231107	090100	936590	12350	12350	12350	12350	0
580	20231107	090000	936590	12350	12330	12350	12300	76