KissMeData/002810/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183800	24473490	12350	12350	12350	12350	78
3	20231113	183700	24473490	12350	12350	12350	12350	0
4	20231113	183600	24473490	12350	12350	12350	12350	0
5	20231113	183500	24473490	12350	12350	12350	12350	0
6	20231113	183400	24473490	12350	12350	12350	12350	0
7	20231113	183300	24473490	12350	12350	12350	12350	0
8	20231113	183200	24473490	12350	12350	12350	12350	0
9	20231113	183100	24473490	12350	12350	12350	12350	0
10	20231113	183000	24473490	12350	12350	12350	12350	0
11	20231113	182900	24473490	12350	12350	12350	12350	0
12	20231113	182800	24473490	12350	12350	12350	12350	0
13	20231113	182700	24473490	12350	12350	12350	12350	0
14	20231113	182600	24473490	12350	12350	12350	12350	0
15	20231113	182500	24473490	12350	12350	12350	12350	0
16	20231113	182400	24473490	12350	12350	12350	12350	0
17	20231113	182300	24473490	12350	12350	12350	12350	0
18	20231113	182200	24473490	12350	12350	12350	12350	0
19	20231113	182100	24473490	12350	12350	12350	12350	0
20	20231113	182000	24473490	12350	12350	12350	12350	0
21	20231113	181900	24473490	12350	12350	12350	12350	0
22	20231113	181800	24473490	12350	12350	12350	12350	0
23	20231113	181700	24473490	12350	12350	12350	12350	0
24	20231113	181600	24473490	12350	12350	12350	12350	0
25	20231113	181500	24473490	12350	12350	12350	12350	0
26	20231113	181400	24473490	12350	12350	12350	12350	0
27	20231113	181300	24473490	12350	12350	12350	12350	0
28	20231113	181200	24473490	12350	12350	12350	12350	0
29	20231113	181100	24473490	12350	12350	12350	12350	0
30	20231113	181000	24473490	12350	12350	12350	12350	0
31	20231113	180900	24473490	12350	12350	12350	12350	0
32	20231113	180800	24473490	12350	12350	12350	12350	78
33	20231113	180700	24473490	12350	12350	12350	12350	0
34	20231113	180600	24473490	12350	12350	12350	12350	0
35	20231113	180500	24473490	12350	12350	12350	12350	0
36	20231113	180400	24473490	12350	12350	12350	12350	0
37	20231113	180300	24473490	12350	12350	12350	12350	0
38	20231113	180200	24473490	12350	12350	12350	12350	0
39	20231113	180100	24473490	12350	12350	12350	12350	0
40	20231113	180000	24473490	12350	12350	12350	12350	0
41	20231113	175900	24473490	12350	12350	12350	12350	0
42	20231113	175800	24473490	12350	12350	12350	12350	0
43	20231113	175700	24473490	12350	12350	12350	12350	0
44	20231113	175600	24473490	12350	12350	12350	12350	0
45	20231113	175500	24473490	12350	12350	12350	12350	0
46	20231113	175400	24473490	12350	12350	12350	12350	0
47	20231113	175300	24473490	12350	12350	12350	12350	0
48	20231113	175200	24473490	12350	12350	12350	12350	0
49	20231113	175100	24473490	12350	12350	12350	12350	0
50	20231113	175000	24473490	12350	12350	12350	12350	0
51	20231113	174900	24473490	12350	12350	12350	12350	0
52	20231113	174800	24473490	12350	12350	12350	12350	0
53	20231113	174700	24473490	12350	12350	12350	12350	0
54	20231113	174600	24473490	12350	12350	12350	12350	0
55	20231113	174500	24473490	12350	12350	12350	12350	0
56	20231113	174400	24473490	12350	12350	12350	12350	0
57	20231113	174300	24473490	12350	12350	12350	12350	0
58	20231113	174200	24473490	12350	12350	12350	12350	0
59	20231113	174100	24473490	12350	12350	12350	12350	0
60	20231113	174000	24473490	12350	12350	12350	12350	0
61	20231113	173900	24473490	12350	12350	12350	12350	0
62	20231113	173800	24473490	12350	12350	12350	12350	78
63	20231113	173700	24473490	12350	12350	12350	12350	0
64	20231113	173600	24473490	12350	12350	12350	12350	0
65	20231113	173500	24473490	12350	12350	12350	12350	0
66	20231113	173400	24473490	12350	12350	12350	12350	0
67	20231113	173300	24473490	12350	12350	12350	12350	0
68	20231113	173200	24473490	12350	12350	12350	12350	0
69	20231113	173100	24473490	12350	12350	12350	12350	0
70	20231113	173000	24473490	12350	12350	12350	12350	0
71	20231113	172900	24473490	12350	12350	12350	12350	0
72	20231113	172800	24473490	12350	12350	12350	12350	0
73	20231113	172700	24473490	12350	12350	12350	12350	0
74	20231113	172600	24473490	12350	12350	12350	12350	0
75	20231113	172500	24473490	12350	12350	12350	12350	0
76	20231113	172400	24473490	12350	12350	12350	12350	0
77	20231113	172300	24473490	12350	12350	12350	12350	0
78	20231113	172200	24473490	12350	12350	12350	12350	0
79	20231113	172100	24473490	12350	12350	12350	12350	0
80	20231113	172000	24473490	12350	12350	12350	12350	0
81	20231113	171900	24473490	12350	12350	12350	12350	0
82	20231113	171800	24473490	12350	12350	12350	12350	0
83	20231113	171700	24473490	12350	12350	12350	12350	0
84	20231113	171600	24473490	12350	12350	12350	12350	0
85	20231113	171500	24473490	12350	12350	12350	12350	0
86	20231113	171400	24473490	12350	12350	12350	12350	0
87	20231113	171300	24473490	12350	12350	12350	12350	0
88	20231113	171200	24473490	12350	12350	12350	12350	0
89	20231113	171100	24473490	12350	12350	12350	12350	0
90	20231113	171000	24473490	12350	12350	12350	12350	0
91	20231113	170900	24473490	12350	12350	12350	12350	0
92	20231113	170800	24473490	12350	12350	12350	12350	78
93	20231113	170700	24473490	12350	12350	12350	12350	0
94	20231113	170600	24473490	12350	12350	12350	12350	0
95	20231113	170500	24473490	12350	12350	12350	12350	0
96	20231113	170400	24473490	12350	12350	12350	12350	0
97	20231113	170300	24473490	12350	12350	12350	12350	0
98	20231113	170200	24473490	12350	12350	12350	12350	0
99	20231113	170100	24473490	12350	12350	12350	12350	0
100	20231113	170000	24473490	12350	12350	12350	12350	0
101	20231113	165900	24473490	12350	12350	12350	12350	0
102	20231113	165800	24473490	12350	12350	12350	12350	0
103	20231113	165700	24473490	12350	12350	12350	12350	0
104	20231113	165600	24473490	12350	12350	12350	12350	0
105	20231113	165500	24473490	12350	12350	12350	12350	0
106	20231113	165400	24473490	12350	12350	12350	12350	0
107	20231113	165300	24473490	12350	12350	12350	12350	0
108	20231113	165200	24473490	12350	12350	12350	12350	0
109	20231113	165100	24473490	12350	12350	12350	12350	0
110	20231113	165000	24473490	12350	12350	12350	12350	0
111	20231113	164900	24473490	12350	12350	12350	12350	0
112	20231113	164800	24473490	12350	12350	12350	12350	0
113	20231113	164700	24473490	12350	12350	12350	12350	0
114	20231113	164600	24473490	12350	12350	12350	12350	0
115	20231113	164500	24473490	12350	12350	12350	12350	0
116	20231113	164400	24473490	12350	12350	12350	12350	0
117	20231113	164300	24473490	12350	12350	12350	12350	0
118	20231113	164200	24473490	12350	12350	12350	12350	0
119	20231113	164100	24473490	12350	12350	12350	12350	0
120	20231113	164000	24473490	12350	12350	12350	12350	0
121	20231113	163900	24473490	12350	12350	12350	12350	0
122	20231113	163800	24473490	12350	12350	12350	12350	78
123	20231113	163700	24473490	12350	12350	12350	12350	0
124	20231113	163600	24473490	12350	12350	12350	12350	0
125	20231113	163500	24473490	12350	12350	12350	12350	0
126	20231113	163400	24473490	12350	12350	12350	12350	0
127	20231113	163300	24473490	12350	12350	12350	12350	0
128	20231113	163200	24473490	12350	12350	12350	12350	0
129	20231113	163100	24473490	12350	12350	12350	12350	0
130	20231113	163000	24473490	12350	12350	12350	12350	0
131	20231113	162900	24473490	12350	12350	12350	12350	0
132	20231113	162800	24473490	12350	12350	12350	12350	0
133	20231113	162700	24473490	12350	12350	12350	12350	0
134	20231113	162600	24473490	12350	12350	12350	12350	0
135	20231113	162500	24473490	12350	12350	12350	12350	0
136	20231113	162400	24473490	12350	12350	12350	12350	0
137	20231113	162300	24473490	12350	12350	12350	12350	0
138	20231113	162200	24473490	12350	12350	12350	12350	0
139	20231113	162100	24473490	12350	12350	12350	12350	0
140	20231113	162000	24473490	12350	12350	12350	12350	0
141	20231113	161900	24473490	12350	12350	12350	12350	0
142	20231113	161800	24473490	12350	12350	12350	12350	0
143	20231113	161700	24473490	12350	12350	12350	12350	0
144	20231113	161600	24473490	12350	12350	12350	12350	0
145	20231113	161500	24473490	12350	12350	12350	12350	0
146	20231113	161400	24473490	12350	12350	12350	12350	0
147	20231113	161300	24473490	12350	12350	12350	12350	0
148	20231113	161200	24473490	12350	12350	12350	12350	0
149	20231113	161100	24473490	12350	12350	12350	12350	0
150	20231113	161000	24473490	12350	12350	12350	12350	0
151	20231113	160900	24473490	12350	12350	12350	12350	0
152	20231113	160800	24473490	12350	12350	12350	12350	78
153	20231113	160700	24473490	12350	12350	12350	12350	0
154	20231113	160600	24473490	12350	12350	12350	12350	0
155	20231113	160500	24473490	12350	12350	12350	12350	0
156	20231113	160400	24473490	12350	12350	12350	12350	0
157	20231113	160300	24473490	12350	12350	12350	12350	0
158	20231113	160200	24473490	12350	12350	12350	12350	0
159	20231113	160100	24473490	12350	12350	12350	12350	0
160	20231113	160000	24473490	12350	12350	12350	12350	0
161	20231113	155900	24473490	12350	12350	12350	12350	0
162	20231113	155800	24473490	12350	12350	12350	12350	0
163	20231113	155700	24473490	12350	12350	12350	12350	0
164	20231113	155600	24473490	12350	12350	12350	12350	0
165	20231113	155500	24473490	12350	12350	12350	12350	0
166	20231113	155400	24473490	12350	12350	12350	12350	0
167	20231113	155300	24473490	12350	12350	12350	12350	0
168	20231113	155200	24473490	12350	12350	12350	12350	0
169	20231113	155100	24473490	12350	12350	12350	12350	0
170	20231113	155000	24473490	12350	12350	12350	12350	0
171	20231113	154900	24473490	12350	12350	12350	12350	0
172	20231113	154800	24473490	12350	12350	12350	12350	0
173	20231113	154700	24473490	12350	12350	12350	12350	0
174	20231113	154600	24473490	12350	12350	12350	12350	0
175	20231113	154500	24473490	12350	12350	12350	12350	0
176	20231113	154400	24473490	12350	12350	12350	12350	0
177	20231113	154300	24473490	12350	12350	12350	12350	0
178	20231113	154200	24473490	12350	12350	12350	12350	0
179	20231113	154100	24473490	12350	12350	12350	12350	0
180	20231113	154000	24473490	12350	12350	12350	12350	0
181	20231113	153900	24473490	12350	12350	12350	12350	0
182	20231113	153800	24473490	12350	12350	12350	12350	78
183	20231113	153700	24473490	12350	12350	12350	12350	0
184	20231113	153600	24473490	12350	12350	12350	12350	0
185	20231113	153500	24473490	12350	12350	12350	12350	0
186	20231113	153400	24473490	12350	12350	12350	12350	0
187	20231113	153300	24473490	12350	12350	12350	12350	0
188	20231113	153200	24473490	12350	12350	12350	12350	0
189	20231113	153100	24473490	12350	12350	12350	12350	0
190	20231113	153000	24473490	12350	12350	12350	12350	78
191	20231113	152900	23510190	12340	12340	12340	12340	0
192	20231113	152800	23510190	12340	12340	12340	12340	0
193	20231113	152700	23510190	12340	12340	12340	12340	0
194	20231113	152600	23510190	12340	12340	12340	12340	0
195	20231113	152500	23510190	12340	12340	12340	12340	0
196	20231113	152400	23510190	12340	12340	12340	12340	0
197	20231113	152300	23510190	12340	12340	12340	12340	0
198	20231113	152200	23510190	12340	12340	12340	12340	0
199	20231113	152100	23510190	12340	12340	12340	12340	0
200	20231113	152000	23510190	12340	12340	12340	12340	0
201	20231113	151900	23510190	12340	12340	12340	12340	7
202	20231113	151800	23423810	12370	12410	12410	12370	4
203	20231113	151700	23374250	12410	12410	12410	12410	9
204	20231113	151600	23262560	12410	12410	12410	12380	5
205	20231113	151500	23200600	12410	12390	12410	12390	4
206	20231113	151400	23151000	12410	12380	12410	12380	3
207	20231113	151300	23113830	12410	12410	12410	12410	3
208	20231113	151200	23076600	12400	12400	12400	12400	2
209	20231113	151100	23051800	12420	12420	12420	12420	14
210	20231113	151000	22877920	12400	12420	12420	12400	6
211	20231113	150900	22803480	12420	12400	12420	12400	6
212	20231113	150800	22729060	12400	12400	12400	12400	2
213	20231113	150700	22704260	12380	12420	12420	12380	7
214	20231113	150600	22617520	12420	12420	12420	12420	1
215	20231113	150500	22605100	12410	12430	12430	12400	12
216	20231113	150400	22456050	12430	12430	12430	12430	1
217	20231113	150300	22443620	12420	12410	12420	12410	12
218	20231113	150200	22294690	12430	12430	12430	12430	5
219	20231113	150100	22232540	12430	12430	12430	12410	5
220	20231113	150000	22170430	12410	12430	12430	12410	6
221	20231113	145900	22095930	12430	12410	12430	12410	5
222	20231113	145800	22033840	12430	12430	12430	12430	5
223	20231113	145700	21971690	12430	12410	12430	12410	6
224	20231113	145600	21897190	12430	12430	12430	12430	2
225	20231113	145500	21872330	12430	12430	12430	12430	6
226	20231113	145400	21797750	12420	12410	12420	12410	6
227	20231113	145300	21723280	12430	12430	12430	12430	2
228	20231113	145200	21698420	12430	12420	12430	12420	5
229	20231113	145100	21636300	12420	12410	12420	12410	3
230	20231113	145000	21599050	12430	12410	12430	12410	9
231	20231113	144900	21487290	12430	12430	12430	12430	2
232	20231113	144800	21462430	12430	12420	12430	12420	5
233	20231113	144700	21400290	12420	12420	12420	12410	7
234	20231113	144600	21313360	12430	12410	12430	12410	5
235	20231113	144500	21251270	12430	12430	12430	12430	6
236	20231113	144400	21176690	12430	12430	12430	12430	2
237	20231113	144300	21151830	12410	12410	12410	12410	1
238	20231113	144200	21139420	12410	12410	12410	12410	1
239	20231113	144100	21127010	12410	12410	12430	12410	9
240	20231113	144000	21015270	12410	12410	12440	12380	203
241	20231113	143900	18501280	12440	12430	12440	12430	5
242	20231113	143800	18439120	12440	12440	12440	12440	5
243	20231113	143700	18376920	12440	12430	12440	12430	4
244	20231113	143600	18327180	12430	12440	12440	12430	6
245	20231113	143500	18252570	12440	12430	12440	12430	6
246	20231113	143400	18177950	12430	12450	12450	12430	4
247	20231113	143300	18128190	12440	12450	12450	12440	4
248	20231113	143200	18078420	12440	12450	12450	12440	5
249	20231113	143100	18016190	12430	12450	12450	12430	5
250	20231113	143000	17953960	12440	12440	12440	12440	6
251	20231113	142900	17879320	12450	12450	12450	12450	3
252	20231113	142800	17841970	12450	12450	12450	12450	12
253	20231113	142700	17692570	12450	12450	12450	12450	2
254	20231113	142600	17667670	12440	12440	12450	12440	7
255	20231113	142500	17580580	12450	12450	12450	12450	2
256	20231113	142400	17555680	12450	12450	12450	12450	5
257	20231113	142300	17493430	12440	12450	12450	12440	6
258	20231113	142200	17418750	12450	12450	12450	12450	1
259	20231113	142100	17406300	12430	12450	12450	12430	8
260	20231113	142000	17306740	12450	12450	12450	12430	5
261	20231113	141900	17244550	12430	12430	12430	12430	2
262	20231113	141800	17219690	12450	12450	12450	12450	3
263	20231113	141700	17182340	12450	12430	12450	12430	7
264	20231113	141600	17095230	12450	12450	12450	12430	5
265	20231113	141500	17033040	12450	12430	12450	12430	4
266	20231113	141400	16983300	12450	12450	12450	12450	6
267	20231113	141300	16908600	12450	12450	12450	12430	5
268	20231113	141200	16846410	12430	12450	12450	12430	4
269	20231113	141100	16796650	12450	12450	12450	12450	5
270	20231113	141000	16734400	12450	12450	12450	12430	5
271	20231113	140900	16672190	12430	12450	12450	12430	6
272	20231113	140800	16597570	12430	12430	12430	12430	2
273	20231113	140700	16572710	12450	12450	12450	12430	6
274	20231113	140600	16498030	12450	12430	12450	12430	8
275	20231113	140500	16398530	12450	12450	12450	12430	5
276	20231113	140400	16336320	12450	12450	12450	12450	4
277	20231113	140300	16286520	12450	12450	12450	12450	2
278	20231113	140200	16261620	12440	12450	12450	12440	8
279	20231113	140100	16162070	12450	12450	12450	12450	7
280	20231113	140000	16074920	12430	12450	12450	12430	7
281	20231113	135900	15987810	12450	12450	12450	12430	5
282	20231113	135800	15925620	12450	12450	12450	12450	3
283	20231113	135700	15888270	12450	12450	12450	12450	4
284	20231113	135600	15838470	12430	12430	12450	12430	9
285	20231113	135500	15726580	12450	12430	12450	12430	6
286	20231113	135400	15651960	12450	12450	12450	12450	6
287	20231113	135300	15577260	12450	12450	12450	12450	1
288	20231113	135200	15564810	12450	12450	12450	12450	2
289	20231113	135100	15539910	12450	12440	12450	12440	4
290	20231113	135000	15490130	12440	12440	12440	12440	48
291	20231113	134900	14893010	12440	12420	12440	12420	8
292	20231113	134800	14793630	12440	12430	12440	12430	2
293	20231113	134700	14768760	12440	12440	12440	12440	6
294	20231113	134600	14694120	12440	12440	12440	12420	22
295	20231113	134500	14420500	12440	12440	12440	12440	2
296	20231113	134400	14395620	12440	12440	12440	12420	4
297	20231113	134300	14345900	12440	12440	12440	12420	11
298	20231113	134200	14209180	12440	12440	12440	12440	1
299	20231113	134100	14196740	12420	12440	12440	12420	5
300	20231113	134000	14134580	12440	12440	12440	12440	6
301	20231113	133900	14059940	12420	12440	12440	12420	4
302	20231113	133800	14010220	12440	12420	12440	12420	6
303	20231113	133700	13935680	12440	12440	12440	12420	8
304	20231113	133600	13836200	12430	12430	12430	12430	2
305	20231113	133500	13811340	12420	12440	12440	12420	3
306	20231113	133400	13774060	12440	12440	12440	12440	2
307	20231113	133300	13749180	12430	12420	12430	12420	7
308	20231113	133200	13662190	12430	12430	12430	12420	7
309	20231113	133100	13575230	12430	12430	12430	12430	1
310	20231113	133000	13562800	12430	12440	12440	12420	8
311	20231113	132900	13463360	12440	12440	12440	12440	2
312	20231113	132800	13438480	12420	12440	12440	12420	6
313	20231113	132700	13363880	12440	12440	12440	12440	1
314	20231113	132600	13351440	12420	12440	12440	12420	13
315	20231113	132500	13189860	12440	12440	12440	12440	2
316	20231113	132400	13164980	12420	12440	12440	12420	5
317	20231113	132300	13102820	12430	12430	12430	12430	4
318	20231113	132200	13053100	12430	12430	12430	12430	2
319	20231113	132100	13028240	12420	12430	12430	12420	9
320	20231113	132000	12916450	12430	12430	12430	12430	4
321	20231113	131900	12866730	12430	12420	12430	12420	5
322	20231113	131800	12804600	12430	12430	12430	12430	2
323	20231113	131700	12779740	12430	12430	12430	12420	4
324	20231113	131600	12730040	12430	12430	12430	12430	5
325	20231113	131500	12667890	12420	12420	12430	12420	11
326	20231113	131400	12531240	12430	12430	12430	12430	2
327	20231113	131300	12506380	12430	12430	12430	12420	7
328	20231113	131200	12419390	12430	12430	12430	12430	1
329	20231113	131100	12406960	12430	12430	12430	12420	6
330	20231113	131000	12332400	12420	12430	12430	12420	6
331	20231113	130900	12257870	12430	12420	12430	12420	4
332	20231113	130800	12208180	12420	12420	12420	12420	4
333	20231113	130700	12158500	12430	12430	12430	12430	3
334	20231113	130600	12121210	12430	12430	12430	12420	8
335	20231113	130500	12021790	12430	12430	12430	12430	1
336	20231113	130400	12009360	12430	12410	12430	12410	14
337	20231113	130300	11835510	12430	12430	12430	12430	6
338	20231113	130200	11760930	12430	12430	12430	12420	5
339	20231113	130100	11698810	12430	12430	12430	12430	1
340	20231113	130000	11686380	12430	12430	12430	12430	2
341	20231113	125900	11661520	12420	12430	12430	12420	8
342	20231113	125800	11562100	12430	12430	12430	12430	0
343	20231113	125700	11562100	12430	12420	12430	12420	6
344	20231113	125600	11487560	12430	12430	12430	12430	6
345	20231113	125500	11412980	12430	12430	12430	12430	3
346	20231113	125400	11375690	12430	12430	12430	12430	1
347	20231113	125300	11363260	12420	12430	12430	12420	9
348	20231113	125200	11251460	12430	12430	12430	12410	8
349	20231113	125100	11152060	12430	12430	12430	12430	3
350	20231113	125000	11114770	12430	12430	12430	12430	1
351	20231113	124900	11102340	12430	12430	12430	12410	7
352	20231113	124800	11015370	12430	12430	12430	12410	7
353	20231113	124700	10928460	12430	12430	12430	12430	0
354	20231113	124600	10928460	12430	12430	12430	12410	10
355	20231113	124500	10804220	12430	12430	12430	12430	2
356	20231113	124400	10779360	12430	12430	12430	12410	4
357	20231113	124300	10729680	12430	12430	12430	12430	1
358	20231113	124200	10717250	12430	12410	12430	12410	14
359	20231113	124100	10543430	12420	12420	12420	12420	2
360	20231113	124000	10518590	12420	12420	12420	12420	2
361	20231113	123900	10493750	12410	12420	12420	12410	6
362	20231113	123800	10419250	12420	12420	12420	12420	3
363	20231113	123700	10381990	12410	12410	12420	12410	9
364	20231113	123600	10270280	12420	12420	12420	12420	1
365	20231113	123500	10257860	12420	12410	12420	12410	6
366	20231113	123400	10183360	12420	12420	12420	12420	2
367	20231113	123300	10158520	12420	12420	12420	12410	6
368	20231113	123200	10084020	12420	12420	12420	12420	5
369	20231113	123100	10021920	12420	12410	12420	12410	10
370	20231113	123000	9897800	12420	12420	12420	12420	2
371	20231113	122900	9872960	12420	12420	12420	12420	6
372	20231113	122800	9798440	12410	12420	12420	12410	3
373	20231113	122700	9761200	12420	12420	12420	12420	2
374	20231113	122600	9736360	12410	12420	12420	12410	4
375	20231113	122500	9686700	12410	12420	12420	12410	9
376	20231113	122400	9574970	12410	12410	12410	12410	5
377	20231113	122300	9512920	12410	12410	12410	12410	1
378	20231113	122200	9500510	12420	12420	12420	12410	8
379	20231113	122100	9401170	12420	12420	12420	12420	1
380	20231113	122000	9388750	12420	12410	12420	12410	11
381	20231113	121900	9252210	12420	12420	12420	12420	7
382	20231113	121800	9165270	12420	12420	12420	12420	2
383	20231113	121700	9140430	12410	12420	12420	12410	3
384	20231113	121600	9103190	12430	12420	12430	12410	7
385	20231113	121500	9016260	12420	12430	12430	12420	5
386	20231113	121400	8954140	12410	12430	12430	12410	6
387	20231113	121300	8879660	12430	12430	12430	12410	4
388	20231113	121200	8829980	12430	12420	12430	12420	6
389	20231113	121100	8755420	12430	12430	12430	12410	5
390	20231113	121000	8693310	12410	12430	12430	12410	6
391	20231113	120900	8618830	12430	12420	12430	12420	9
392	20231113	120800	8507030	12430	12430	12430	12430	6
393	20231113	120700	8432450	12430	12430	12430	12430	2
394	20231113	120600	8407590	12420	12430	12430	12420	3
395	20231113	120500	8370320	12430	12430	12430	12430	5
396	20231113	120400	8308170	12420	12430	12430	12420	5
397	20231113	120300	8246040	12420	12430	12430	12420	7
398	20231113	120200	8159090	12430	12430	12430	12420	5
399	20231113	120100	8096970	12430	12430	12430	12430	6
400	20231113	120000	8022390	12430	12430	12430	12420	5
401	20231113	115900	7960260	12430	12430	12430	12430	1
402	20231113	115800	7947830	12430	12430	12430	12420	10
403	20231113	115700	7823580	12420	12430	12430	12420	5
404	20231113	115600	7761450	12430	12430	12430	12430	3
405	20231113	115500	7724160	12420	12430	12430	12420	6
406	20231113	115400	7649600	12430	12430	12430	12430	2
407	20231113	115300	7624740	12420	12430	12430	12420	4
408	20231113	115200	7575040	12420	12420	12420	12420	6
409	20231113	115100	7500520	12420	12420	12420	12420	9
410	20231113	115000	7388740	12420	12420	12420	12420	2
411	20231113	114900	7363900	12420	12420	12420	12420	3
412	20231113	114800	7326640	12420	12420	12420	12420	4
413	20231113	114700	7276960	12420	12420	12420	12420	3
414	20231113	114600	7239700	12410	12410	12410	12410	5
415	20231113	114500	7177650	12410	12410	12410	12410	2
416	20231113	114400	7152830	12410	12410	12410	12410	6
417	20231113	114300	7078370	12410	12410	12410	12410	3
418	20231113	114200	7041140	12410	12410	12410	12410	4
419	20231113	114100	6991500	12410	12410	12410	12410	5
420	20231113	114000	6929450	12400	12400	12400	12400	3
421	20231113	113900	6892250	12400	12400	12400	12400	3
422	20231113	113800	6855050	12400	12400	12400	12400	9
423	20231113	113700	6743450	12400	12400	12400	12400	1
424	20231113	113600	6731050	12410	12410	12410	12410	2
425	20231113	113500	6706230	12410	12410	12410	12410	9
426	20231113	113400	6594540	12410	12410	12410	12410	6
427	20231113	113300	6520080	12410	12400	12410	12400	2
428	20231113	113200	6495270	12400	12400	12400	12400	2
429	20231113	113100	6470470	12400	12400	12400	12400	8
430	20231113	113000	6371270	12400	12400	12400	12400	3
431	20231113	112900	6334070	12400	12400	12400	12400	63
432	20231113	112800	5552870	12400	12400	12400	12400	2
433	20231113	112700	5528070	12400	12400	12400	12390	11
434	20231113	112600	5391720	12400	12400	12400	12400	3
435	20231113	112500	5354520	12400	12400	12400	12400	2
436	20231113	112400	5329720	12400	12400	12400	12400	13
437	20231113	112300	5168520	12400	12400	12400	12400	2
438	20231113	112200	5143720	12400	12400	12400	12400	3
439	20231113	112100	5106520	12400	12400	12400	12400	7
440	20231113	112000	5019720	12400	12400	12400	12400	54
441	20231113	111900	4350120	12400	12400	12400	12400	2
442	20231113	111800	4325320	12400	12390	12400	12380	52
443	20231113	111700	3681450	12390	12390	12390	12390	12
444	20231113	111600	3532770	12390	12390	12390	12390	3
445	20231113	111500	3495600	12390	12390	12390	12390	4
446	20231113	111400	3446040	12390	12390	12390	12390	4
447	20231113	111300	3396480	12390	12390	12390	12390	10
448	20231113	111200	3272580	12390	12390	12390	12390	2
449	20231113	111100	3247800	12390	12390	12390	12390	3
450	20231113	111000	3210630	12390	12390	12390	12380	7
451	20231113	110900	3123920	12390	12390	12390	12390	5
452	20231113	110800	3061970	12390	12390	12390	12390	2
453	20231113	110700	3037190	12390	12390	12390	12390	6
454	20231113	110600	2962850	12390	12390	12390	12390	2
455	20231113	110500	2938070	12390	12390	12390	12390	3
456	20231113	110400	2900900	12390	12390	12390	12390	4
457	20231113	110300	2851340	12390	12390	12390	12390	13
458	20231113	110200	2690270	12390	12390	12390	12390	1
459	20231113	110100	2677880	12390	12390	12390	12390	3
460	20231113	110000	2640710	12380	12390	12390	12380	10
461	20231113	105900	2516850	12390	12390	12390	12390	2
462	20231113	105800	2492070	12390	12390	12390	12390	4
463	20231113	105700	2442510	12390	12380	12390	12380	11
464	20231113	105600	2306230	12380	12380	12380	12380	1
465	20231113	105500	2293850	12380	12370	12380	12370	2
466	20231113	105400	2269100	12370	12370	12370	12370	2
467	20231113	105300	2244360	12370	12370	12370	12370	6
468	20231113	105200	2170140	12370	12370	12370	12370	3
469	20231113	105100	2133030	12370	12370	12370	12370	8
470	20231113	105000	2034070	12370	12370	12370	12370	8
471	20231113	104900	1935110	12370	12370	12370	12370	3
472	20231113	104800	1898000	12360	12340	12360	12340	21
473	20231113	104700	1638830	12340	12340	12340	12340	5
474	20231113	104600	1577130	12340	12340	12340	12340	7
475	20231113	104500	1490750	12340	12340	12340	12340	1
476	20231113	104400	1478410	12340	12340	12340	12340	1
477	20231113	104300	1466070	12340	12340	12340	12340	0
478	20231113	104200	1466070	12340	12340	12340	12340	0
479	20231113	104100	1466070	12340	12340	12340	12340	0
480	20231113	104000	1466070	12340	12340	12340	12340	0
481	20231113	103900	1466070	12340	12340	12340	12340	0
482	20231113	103800	1466070	12340	12340	12340	12340	0
483	20231113	103700	1466070	12340	12340	12340	12340	0
484	20231113	103600	1466070	12340	12340	12340	12340	0
485	20231113	103500	1466070	12340	12340	12340	12340	0
486	20231113	103400	1466070	12340	12340	12340	12340	0
487	20231113	103300	1466070	12340	12340	12340	12340	0
488	20231113	103200	1466070	12340	12340	12340	12340	0
489	20231113	103100	1466070	12340	12340	12340	12340	0
490	20231113	103000	1466070	12340	12340	12340	12340	0
491	20231113	102900	1466070	12340	12340	12340	12340	0
492	20231113	102800	1466070	12340	12340	12340	12340	0
493	20231113	102700	1466070	12340	12340	12340	12340	0
494	20231113	102600	1466070	12340	12340	12340	12340	0
495	20231113	102500	1466070	12340	12340	12340	12340	0
496	20231113	102400	1466070	12340	12340	12340	12340	0
497	20231113	102300	1466070	12340	12340	12340	12340	0
498	20231113	102200	1466070	12340	12340	12340	12340	0
499	20231113	102100	1466070	12340	12340	12340	12340	0
500	20231113	102000	1466070	12340	12340	12340	12340	0
501	20231113	101900	1466070	12340	12340	12340	12340	0
502	20231113	101800	1466070	12340	12340	12340	12340	0
503	20231113	101700	1466070	12340	12340	12340	12340	0
504	20231113	101600	1466070	12340	12340	12340	12340	0
505	20231113	101500	1466070	12340	12340	12340	12340	0
506	20231113	101400	1466070	12340	12340	12340	12340	0
507	20231113	101300	1466070	12340	12340	12340	12340	0
508	20231113	101200	1466070	12340	12340	12340	12340	0
509	20231113	101100	1466070	12340	12340	12340	12340	0
510	20231113	101000	1466070	12340	12340	12340	12340	0
511	20231113	100900	1466070	12340	12340	12340	12340	0
512	20231113	100800	1466070	12340	12340	12340	12340	0
513	20231113	100700	1466070	12340	12340	12340	12340	0
514	20231113	100600	1466070	12340	12340	12340	12340	0
515	20231113	100500	1466070	12340	12340	12340	12340	0
516	20231113	100400	1466070	12340	12340	12340	12340	0
517	20231113	100300	1466070	12340	12340	12340	12340	0
518	20231113	100200	1466070	12340	12340	12340	12340	0
519	20231113	100100	1466070	12340	12340	12340	12340	7
520	20231113	100000	1379690	12340	12340	12340	12340	0
521	20231113	095900	1379690	12340	12340	12340	12340	0
522	20231113	095800	1379690	12340	12340	12340	12340	0
523	20231113	095700	1379690	12340	12340	12340	12340	0
524	20231113	095600	1379690	12340	12340	12340	12340	1
525	20231113	095500	1367350	12340	12340	12340	12340	0
526	20231113	095400	1367350	12340	12340	12340	12340	0
527	20231113	095300	1367350	12340	12340	12340	12340	0
528	20231113	095200	1367350	12340	12340	12340	12340	0
529	20231113	095100	1367350	12340	12340	12340	12340	0
530	20231113	095000	1367350	12340	12340	12340	12340	0
531	20231113	094900	1367350	12340	12340	12340	12340	0
532	20231113	094800	1367350	12340	12340	12340	12340	0
533	20231113	094700	1367350	12340	12340	12340	12340	0
534	20231113	094600	1367350	12340	12340	12340	12340	0
535	20231113	094500	1367350	12340	12340	12340	12340	0
536	20231113	094400	1367350	12340	12340	12340	12340	0
537	20231113	094300	1367350	12340	12340	12340	12340	0
538	20231113	094200	1367350	12340	12340	12340	12340	0
539	20231113	094100	1367350	12340	12340	12340	12340	0
540	20231113	094000	1367350	12340	12340	12340	12340	0
541	20231113	093900	1367350	12340	12340	12340	12340	1
542	20231113	093800	1355010	12340	12340	12340	12340	0
543	20231113	093700	1355010	12340	12340	12340	12340	0
544	20231113	093600	1355010	12340	12340	12340	12340	0
545	20231113	093500	1355010	12340	12340	12340	12340	0
546	20231113	093400	1355010	12340	12340	12340	12340	0
547	20231113	093300	1355010	12340	12340	12340	12340	9
548	20231113	093200	1243950	12310	12310	12310	12310	0
549	20231113	093100	1243950	12310	12310	12310	12310	0
550	20231113	093000	1243950	12310	12310	12310	12310	1
551	20231113	092900	1231640	12310	12310	12310	12310	0
552	20231113	092800	1231640	12310	12310	12310	12310	0
553	20231113	092700	1231640	12310	12310	12310	12310	0
554	20231113	092600	1231640	12310	12310	12310	12310	0
555	20231113	092500	1231640	12310	12310	12310	12310	0
556	20231113	092400	1231640	12310	12310	12310	12310	0
557	20231113	092300	1231640	12310	12310	12310	12310	0
558	20231113	092200	1231640	12310	12310	12310	12310	0
559	20231113	092100	1231640	12310	12310	12310	12310	9
560	20231113	092000	1120850	12320	12320	12320	12320	0
561	20231113	091900	1120850	12320	12320	12320	12320	82
562	20231113	091800	110610	12290	12290	12290	12290	0
563	20231113	091700	110610	12290	12290	12290	12290	0
564	20231113	091600	110610	12290	12290	12290	12290	0
565	20231113	091500	110610	12290	12290	12290	12290	0
566	20231113	091400	110610	12290	12290	12290	12290	0
567	20231113	091300	110610	12290	12290	12290	12290	0
568	20231113	091200	110610	12290	12290	12290	12290	0
569	20231113	091100	110610	12290	12290	12290	12290	0
570	20231113	091000	110610	12290	12290	12290	12290	0
571	20231113	090900	110610	12290	12290	12290	12290	0
572	20231113	090800	110610	12290	12290	12290	12290	0
573	20231113	090700	110610	12290	12290	12290	12290	0
574	20231113	090600	110610	12290	12290	12290	12290	0
575	20231113	090500	110610	12290	12290	12290	12290	0
576	20231113	090400	110610	12290	12290	12290	12290	0
577	20231113	090300	110610	12290	12290	12290	12290	0
578	20231113	090200	110610	12290	12290	12290	12290	0
579	20231113	090100	110610	12290	12290	12290	12290	0
580	20231113	090000	110610	12290	12290	12290	12290	9