KissMeData/002810/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183800	58509040	12660	12660	12660	12660	50
3	20231124	183700	58509040	12660	12660	12660	12660	0
4	20231124	183600	58509040	12660	12660	12660	12660	0
5	20231124	183500	58509040	12660	12660	12660	12660	0
6	20231124	183400	58509040	12660	12660	12660	12660	0
7	20231124	183300	58509040	12660	12660	12660	12660	0
8	20231124	183200	58509040	12660	12660	12660	12660	0
9	20231124	183100	58509040	12660	12660	12660	12660	0
10	20231124	183000	58509040	12660	12660	12660	12660	0
11	20231124	182900	58509040	12660	12660	12660	12660	0
12	20231124	182800	58509040	12660	12660	12660	12660	0
13	20231124	182700	58509040	12660	12660	12660	12660	0
14	20231124	182600	58509040	12660	12660	12660	12660	0
15	20231124	182500	58509040	12660	12660	12660	12660	0
16	20231124	182400	58509040	12660	12660	12660	12660	0
17	20231124	182300	58509040	12660	12660	12660	12660	0
18	20231124	182200	58509040	12660	12660	12660	12660	0
19	20231124	182100	58509040	12660	12660	12660	12660	0
20	20231124	182000	58509040	12660	12660	12660	12660	0
21	20231124	181900	58509040	12660	12660	12660	12660	0
22	20231124	181800	58509040	12660	12660	12660	12660	0
23	20231124	181700	58509040	12660	12660	12660	12660	0
24	20231124	181600	58509040	12660	12660	12660	12660	0
25	20231124	181500	58509040	12660	12660	12660	12660	0
26	20231124	181400	58509040	12660	12660	12660	12660	0
27	20231124	181300	58509040	12660	12660	12660	12660	0
28	20231124	181200	58509040	12660	12660	12660	12660	0
29	20231124	181100	58509040	12660	12660	12660	12660	0
30	20231124	181000	58509040	12660	12660	12660	12660	0
31	20231124	180900	58509040	12660	12660	12660	12660	0
32	20231124	180800	58509040	12660	12660	12660	12660	50
33	20231124	180700	58509040	12660	12660	12660	12660	0
34	20231124	180600	58509040	12660	12660	12660	12660	0
35	20231124	180500	58509040	12660	12660	12660	12660	0
36	20231124	180400	58509040	12660	12660	12660	12660	0
37	20231124	180300	58509040	12660	12660	12660	12660	0
38	20231124	180200	58509040	12660	12660	12660	12660	0
39	20231124	180100	58509040	12660	12660	12660	12660	0
40	20231124	180000	58509040	12660	12660	12660	12660	0
41	20231124	175900	58509040	12660	12660	12660	12660	0
42	20231124	175800	58509040	12660	12660	12660	12660	0
43	20231124	175700	58509040	12660	12660	12660	12660	0
44	20231124	175600	58509040	12660	12660	12660	12660	0
45	20231124	175500	58509040	12660	12660	12660	12660	0
46	20231124	175400	58509040	12660	12660	12660	12660	0
47	20231124	175300	58509040	12660	12660	12660	12660	0
48	20231124	175200	58509040	12660	12660	12660	12660	0
49	20231124	175100	58509040	12660	12660	12660	12660	0
50	20231124	175000	58509040	12660	12660	12660	12660	0
51	20231124	174900	58509040	12660	12660	12660	12660	0
52	20231124	174800	58509040	12660	12660	12660	12660	0
53	20231124	174700	58509040	12660	12660	12660	12660	0
54	20231124	174600	58509040	12660	12660	12660	12660	0
55	20231124	174500	58509040	12660	12660	12660	12660	0
56	20231124	174400	58509040	12660	12660	12660	12660	0
57	20231124	174300	58509040	12660	12660	12660	12660	0
58	20231124	174200	58509040	12660	12660	12660	12660	0
59	20231124	174100	58509040	12660	12660	12660	12660	0
60	20231124	174000	58509040	12660	12660	12660	12660	0
61	20231124	173900	58509040	12660	12660	12660	12660	0
62	20231124	173800	58509040	12660	12660	12660	12660	50
63	20231124	173700	58509040	12660	12660	12660	12660	0
64	20231124	173600	58509040	12660	12660	12660	12660	0
65	20231124	173500	58509040	12660	12660	12660	12660	0
66	20231124	173400	58509040	12660	12660	12660	12660	0
67	20231124	173300	58509040	12660	12660	12660	12660	0
68	20231124	173200	58509040	12660	12660	12660	12660	0
69	20231124	173100	58509040	12660	12660	12660	12660	0
70	20231124	173000	58509040	12660	12660	12660	12660	0
71	20231124	172900	58509040	12660	12660	12660	12660	0
72	20231124	172800	58509040	12660	12660	12660	12660	0
73	20231124	172700	58509040	12660	12660	12660	12660	0
74	20231124	172600	58509040	12660	12660	12660	12660	0
75	20231124	172500	58509040	12660	12660	12660	12660	0
76	20231124	172400	58509040	12660	12660	12660	12660	0
77	20231124	172300	58509040	12660	12660	12660	12660	0
78	20231124	172200	58509040	12660	12660	12660	12660	0
79	20231124	172100	58509040	12660	12660	12660	12660	0
80	20231124	172000	58509040	12660	12660	12660	12660	0
81	20231124	171900	58509040	12660	12660	12660	12660	0
82	20231124	171800	58509040	12660	12660	12660	12660	0
83	20231124	171700	58509040	12660	12660	12660	12660	0
84	20231124	171600	58509040	12660	12660	12660	12660	0
85	20231124	171500	58509040	12660	12660	12660	12660	0
86	20231124	171400	58509040	12660	12660	12660	12660	0
87	20231124	171300	58509040	12660	12660	12660	12660	0
88	20231124	171200	58509040	12660	12660	12660	12660	0
89	20231124	171100	58509040	12660	12660	12660	12660	0
90	20231124	171000	58509040	12660	12660	12660	12660	0
91	20231124	170900	58509040	12660	12660	12660	12660	0
92	20231124	170800	58509040	12660	12660	12660	12660	50
93	20231124	170700	58509040	12660	12660	12660	12660	0
94	20231124	170600	58509040	12660	12660	12660	12660	0
95	20231124	170500	58509040	12660	12660	12660	12660	0
96	20231124	170400	58509040	12660	12660	12660	12660	0
97	20231124	170300	58509040	12660	12660	12660	12660	0
98	20231124	170200	58509040	12660	12660	12660	12660	0
99	20231124	170100	58509040	12660	12660	12660	12660	0
100	20231124	170000	58509040	12660	12660	12660	12660	0
101	20231124	165900	58509040	12660	12660	12660	12660	0
102	20231124	165800	58509040	12660	12660	12660	12660	0
103	20231124	165700	58509040	12660	12660	12660	12660	0
104	20231124	165600	58509040	12660	12660	12660	12660	0
105	20231124	165500	58509040	12660	12660	12660	12660	0
106	20231124	165400	58509040	12660	12660	12660	12660	0
107	20231124	165300	58509040	12660	12660	12660	12660	0
108	20231124	165200	58509040	12660	12660	12660	12660	0
109	20231124	165100	58509040	12660	12660	12660	12660	0
110	20231124	165000	58509040	12660	12660	12660	12660	0
111	20231124	164900	58509040	12660	12660	12660	12660	0
112	20231124	164800	58509040	12660	12660	12660	12660	0
113	20231124	164700	58509040	12660	12660	12660	12660	0
114	20231124	164600	58509040	12660	12660	12660	12660	0
115	20231124	164500	58509040	12660	12660	12660	12660	0
116	20231124	164400	58509040	12660	12660	12660	12660	0
117	20231124	164300	58509040	12660	12660	12660	12660	0
118	20231124	164200	58509040	12660	12660	12660	12660	0
119	20231124	164100	58509040	12660	12660	12660	12660	0
120	20231124	164000	58509040	12660	12660	12660	12660	0
121	20231124	163900	58509040	12660	12660	12660	12660	0
122	20231124	163800	58509040	12660	12660	12660	12660	50
123	20231124	163700	58509040	12660	12660	12660	12660	0
124	20231124	163600	58509040	12660	12660	12660	12660	0
125	20231124	163500	58509040	12660	12660	12660	12660	0
126	20231124	163400	58509040	12660	12660	12660	12660	0
127	20231124	163300	58509040	12660	12660	12660	12660	0
128	20231124	163200	58509040	12660	12660	12660	12660	0
129	20231124	163100	58509040	12660	12660	12660	12660	0
130	20231124	163000	58509040	12660	12660	12660	12660	0
131	20231124	162900	58509040	12660	12660	12660	12660	0
132	20231124	162800	58509040	12660	12660	12660	12660	0
133	20231124	162700	58509040	12660	12660	12660	12660	0
134	20231124	162600	58509040	12660	12660	12660	12660	0
135	20231124	162500	58509040	12660	12660	12660	12660	0
136	20231124	162400	58509040	12660	12660	12660	12660	0
137	20231124	162300	58509040	12660	12660	12660	12660	0
138	20231124	162200	58509040	12660	12660	12660	12660	0
139	20231124	162100	58509040	12660	12660	12660	12660	0
140	20231124	162000	58509040	12660	12660	12660	12660	0
141	20231124	161900	58509040	12660	12660	12660	12660	0
142	20231124	161800	58509040	12660	12660	12660	12660	0
143	20231124	161700	58509040	12660	12660	12660	12660	0
144	20231124	161600	58509040	12660	12660	12660	12660	0
145	20231124	161500	58509040	12660	12660	12660	12660	0
146	20231124	161400	58509040	12660	12660	12660	12660	0
147	20231124	161300	58509040	12660	12660	12660	12660	0
148	20231124	161200	58509040	12660	12660	12660	12660	0
149	20231124	161100	58509040	12660	12660	12660	12660	0
150	20231124	161000	58509040	12660	12660	12660	12660	0
151	20231124	160900	58509040	12660	12660	12660	12660	0
152	20231124	160800	58509040	12660	12660	12660	12660	50
153	20231124	160700	58509040	12660	12660	12660	12660	0
154	20231124	160600	58509040	12660	12660	12660	12660	0
155	20231124	160500	58509040	12660	12660	12660	12660	0
156	20231124	160400	58509040	12660	12660	12660	12660	0
157	20231124	160300	58509040	12660	12660	12660	12660	0
158	20231124	160200	58509040	12660	12660	12660	12660	0
159	20231124	160100	58509040	12660	12660	12660	12660	0
160	20231124	160000	58509040	12660	12660	12660	12660	0
161	20231124	155900	58509040	12660	12660	12660	12660	0
162	20231124	155800	58509040	12660	12660	12660	12660	0
163	20231124	155700	58509040	12660	12660	12660	12660	0
164	20231124	155600	58509040	12660	12660	12660	12660	0
165	20231124	155500	58509040	12660	12660	12660	12660	0
166	20231124	155400	58509040	12660	12660	12660	12660	0
167	20231124	155300	58509040	12660	12660	12660	12660	0
168	20231124	155200	58509040	12660	12660	12660	12660	0
169	20231124	155100	58509040	12660	12660	12660	12660	0
170	20231124	155000	58509040	12660	12660	12660	12660	0
171	20231124	154900	58509040	12660	12660	12660	12660	0
172	20231124	154800	58509040	12660	12660	12660	12660	0
173	20231124	154700	58509040	12660	12660	12660	12660	0
174	20231124	154600	58509040	12660	12660	12660	12660	0
175	20231124	154500	58509040	12660	12660	12660	12660	0
176	20231124	154400	58509040	12660	12660	12660	12660	0
177	20231124	154300	58509040	12660	12660	12660	12660	0
178	20231124	154200	58509040	12660	12660	12660	12660	0
179	20231124	154100	58509040	12660	12660	12660	12660	0
180	20231124	154000	58509040	12660	12660	12660	12660	0
181	20231124	153900	58509040	12660	12660	12660	12660	0
182	20231124	153800	58509040	12660	12660	12660	12660	50
183	20231124	153700	58509040	12660	12660	12660	12660	0
184	20231124	153600	58509040	12660	12660	12660	12660	0
185	20231124	153500	58509040	12660	12660	12660	12660	0
186	20231124	153400	58509040	12660	12660	12660	12660	0
187	20231124	153300	58509040	12660	12660	12660	12660	0
188	20231124	153200	58509040	12660	12660	12660	12660	0
189	20231124	153100	58509040	12660	12660	12660	12660	0
190	20231124	153000	58509040	12660	12660	12660	12660	50
191	20231124	152900	57876040	12620	12620	12620	12620	0
192	20231124	152800	57876040	12620	12620	12620	12620	0
193	20231124	152700	57876040	12620	12620	12620	12620	0
194	20231124	152600	57876040	12620	12620	12620	12620	0
195	20231124	152500	57876040	12620	12620	12620	12620	0
196	20231124	152400	57876040	12620	12620	12620	12620	0
197	20231124	152300	57876040	12620	12620	12620	12620	0
198	20231124	152200	57876040	12620	12620	12620	12620	0
199	20231124	152100	57876040	12620	12620	12620	12620	0
200	20231124	152000	57876040	12620	12620	12620	12620	0
201	20231124	151900	57876040	12620	12620	12620	12620	0
202	20231124	151800	57876040	12620	12620	12620	12620	0
203	20231124	151700	57876040	12620	12620	12620	12620	10
204	20231124	151600	57749840	12620	12620	12620	12620	0
205	20231124	151500	57749840	12620	12620	12620	12620	0
206	20231124	151400	57749840	12620	12620	12620	12620	0
207	20231124	151300	57749840	12620	12620	12620	12620	0
208	20231124	151200	57749840	12620	12620	12620	12620	0
209	20231124	151100	57749840	12620	12620	12620	12620	0
210	20231124	151000	57749840	12620	12620	12620	12620	0
211	20231124	150900	57749840	12620	12620	12620	12620	0
212	20231124	150800	57749840	12620	12620	12620	12620	0
213	20231124	150700	57749840	12620	12620	12620	12620	0
214	20231124	150600	57749840	12620	12620	12620	12620	42
215	20231124	150500	57219800	12650	12650	12650	12650	0
216	20231124	150400	57219800	12650	12650	12650	12650	0
217	20231124	150300	57219800	12650	12650	12650	12650	0
218	20231124	150200	57219800	12650	12650	12650	12650	9
219	20231124	150100	57105950	12660	12660	12660	12660	0
220	20231124	150000	57105950	12660	12660	12660	12660	4
221	20231124	145900	57055310	12660	12660	12660	12660	9
222	20231124	145800	56941370	12650	12650	12650	12650	219
223	20231124	145700	54171020	12660	12660	12660	12660	6
224	20231124	145600	54095060	12650	12650	12650	12650	0
225	20231124	145500	54095060	12650	12650	12650	12650	16
226	20231124	145400	53892660	12650	12650	12650	12650	4
227	20231124	145300	53842060	12650	12650	12650	12650	0
228	20231124	145200	53842060	12650	12650	12650	12650	0
229	20231124	145100	53842060	12650	12650	12650	12650	6
230	20231124	145000	53766160	12650	12650	12650	12650	0
231	20231124	144900	53766160	12650	12650	12650	12650	4
232	20231124	144800	53715560	12650	12650	12650	12650	0
233	20231124	144700	53715560	12650	12650	12650	12650	10
234	20231124	144600	53589060	12650	12650	12650	12650	12
235	20231124	144500	53437260	12650	12650	12650	12650	0
236	20231124	144400	53437260	12650	12650	12650	12650	0
237	20231124	144300	53437260	12650	12650	12650	12650	5
238	20231124	144200	53374010	12650	12650	12650	12650	0
239	20231124	144100	53374010	12650	12650	12650	12650	6
240	20231124	144000	53298110	12650	12650	12650	12650	0
241	20231124	143900	53298110	12650	12650	12650	12650	0
242	20231124	143800	53298110	12650	12650	12650	12650	4
243	20231124	143700	53247510	12650	12650	12650	12650	0
244	20231124	143600	53247510	12650	12650	12650	12650	0
245	20231124	143500	53247510	12650	12650	12650	12650	6
246	20231124	143400	53171610	12650	12650	12650	12650	0
247	20231124	143300	53171610	12650	12650	12650	12650	0
248	20231124	143200	53171610	12650	12650	12650	12650	55
249	20231124	143100	52475860	12630	12630	12630	12630	106
250	20231124	143000	51137080	12640	12640	12640	12640	6
251	20231124	142900	51061240	12640	12640	12640	12640	0
252	20231124	142800	51061240	12640	12640	12640	12640	4
253	20231124	142700	51010680	12640	12640	12640	12640	0
254	20231124	142600	51010680	12640	12640	12640	12640	0
255	20231124	142500	51010680	12640	12640	12640	12640	12
256	20231124	142400	50859000	12640	12640	12640	12640	0
257	20231124	142300	50859000	12640	12640	12640	12640	0
258	20231124	142200	50859000	12640	12640	12640	12640	14
259	20231124	142100	50682040	12640	12640	12640	12640	0
260	20231124	142000	50682040	12640	12640	12640	12640	6
261	20231124	141900	50606200	12640	12640	12640	12640	0
262	20231124	141800	50606200	12640	12640	12640	12640	0
263	20231124	141700	50606200	12640	12640	12640	12640	24
264	20231124	141600	50302840	12640	12640	12640	12640	0
265	20231124	141500	50302840	12640	12640	12640	12640	0
266	20231124	141400	50302840	12640	12640	12640	12640	5
267	20231124	141300	50239640	12640	12640	12640	12640	0
268	20231124	141200	50239640	12640	12640	12640	12640	5
269	20231124	141100	50176440	12640	12640	12640	12640	0
270	20231124	141000	50176440	12640	12640	12640	12640	0
271	20231124	140900	50176440	12640	12640	12640	12640	6
272	20231124	140800	50100600	12630	12630	12630	12630	0
273	20231124	140700	50100600	12630	12630	12630	12630	0
274	20231124	140600	50100600	12630	12630	12630	12630	4
275	20231124	140500	50050080	12630	12630	12630	12630	0
276	20231124	140400	50050080	12630	12620	12630	12620	14
277	20231124	140300	49873340	12630	12630	12630	12630	0
278	20231124	140200	49873340	12630	12630	12630	12630	0
279	20231124	140100	49873340	12630	12630	12630	12630	4
280	20231124	140000	49822820	12630	12630	12630	12630	0
281	20231124	135900	49822820	12630	12630	12630	12630	0
282	20231124	135800	49822820	12630	12630	12630	12630	12
283	20231124	135700	49671260	12630	12630	12630	12630	0
284	20231124	135600	49671260	12630	12630	12630	12630	6
285	20231124	135500	49595480	12630	12630	12630	12630	0
286	20231124	135400	49595480	12630	12630	12630	12630	0
287	20231124	135300	49595480	12630	12630	12630	12630	6
288	20231124	135200	49519700	12630	12630	12630	12630	0
289	20231124	135100	49519700	12630	12630	12630	12630	0
290	20231124	135000	49519700	12630	12630	12630	12630	4
291	20231124	134900	49469180	12630	12630	12630	12630	0
292	20231124	134800	49469180	12630	12630	12630	12630	6
293	20231124	134700	49393400	12630	12630	12630	12630	0
294	20231124	134600	49393400	12630	12630	12630	12630	0
295	20231124	134500	49393400	12630	12630	12630	12630	6
296	20231124	134400	49317620	12630	12630	12630	12630	0
297	20231124	134300	49317620	12630	12630	12630	12630	5
298	20231124	134200	49254470	12630	12630	12630	12630	0
299	20231124	134100	49254470	12630	12630	12630	12630	0
300	20231124	134000	49254470	12630	12630	12630	12630	5
301	20231124	133900	49191320	12630	12630	12630	12630	0
302	20231124	133800	49191320	12630	12630	12630	12630	30
303	20231124	133700	48812420	12630	12630	12630	12630	7
304	20231124	133600	48724010	12630	12630	12630	12630	20
305	20231124	133500	48471410	12630	12630	12630	12630	4
306	20231124	133400	48420890	12630	12630	12630	12630	0
307	20231124	133300	48420890	12630	12630	12630	12630	0
308	20231124	133200	48420890	12630	12630	12630	12630	6
309	20231124	133100	48345110	12630	12630	12630	12630	0
310	20231124	133000	48345110	12630	12630	12630	12630	0
311	20231124	132900	48345110	12630	12630	12630	12630	4
312	20231124	132800	48294590	12630	12630	12630	12630	0
313	20231124	132700	48294590	12630	12630	12630	12630	5
314	20231124	132600	48231440	12630	12630	12630	12630	0
315	20231124	132500	48231440	12630	12630	12630	12630	0
316	20231124	132400	48231440	12630	12630	12630	12630	5
317	20231124	132300	48168290	12630	12630	12630	12630	0
318	20231124	132200	48168290	12630	12630	12630	12630	0
319	20231124	132100	48168290	12630	12640	12640	12630	43
320	20231124	132000	47625130	12640	12640	12640	12640	0
321	20231124	131900	47625130	12640	12640	12640	12640	4
322	20231124	131800	47574570	12640	12640	12640	12640	0
323	20231124	131700	47574570	12640	12640	12640	12640	0
324	20231124	131600	47574570	12640	12640	12640	12640	5
325	20231124	131500	47511370	12640	12640	12640	12640	0
326	20231124	131400	47511370	12640	12640	12640	12640	0
327	20231124	131300	47511370	12640	12640	12640	12640	5
328	20231124	131200	47448170	12640	12640	12640	12640	0
329	20231124	131100	47448170	12640	12640	12640	12640	6
330	20231124	131000	47372330	12640	12640	12640	12640	0
331	20231124	130900	47372330	12640	12640	12640	12640	0
332	20231124	130800	47372330	12640	12640	12640	12640	4
333	20231124	130700	47321770	12640	12640	12640	12640	0
334	20231124	130600	47321770	12640	12640	12640	12640	5
335	20231124	130500	47258570	12640	12640	12640	12640	6
336	20231124	130400	47182730	12640	12640	12640	12640	0
337	20231124	130300	47182730	12640	12640	12640	12640	4
338	20231124	130200	47132170	12640	12640	12640	12640	0
339	20231124	130100	47132170	12640	12640	12640	12640	0
340	20231124	130000	47132170	12640	12640	12640	12640	6
341	20231124	125900	47056330	12640	12640	12640	12640	1
342	20231124	125800	47043690	12640	12640	12640	12640	4
343	20231124	125700	46993130	12640	12640	12640	12640	0
344	20231124	125600	46993130	12640	12640	12640	12640	0
345	20231124	125500	46993130	12640	12640	12640	12640	5
346	20231124	125400	46929930	12640	12640	12640	12640	0
347	20231124	125300	46929930	12640	12640	12640	12640	8
348	20231124	125200	46828810	12650	12650	12650	12650	5
349	20231124	125100	46765560	12650	12650	12650	12650	0
350	20231124	125000	46765560	12650	12650	12650	12650	6
351	20231124	124900	46689660	12650	12650	12650	12650	0
352	20231124	124800	46689660	12650	12650	12650	12650	0
353	20231124	124700	46689660	12650	12650	12650	12650	4
354	20231124	124600	46639060	12650	12650	12650	12650	0
355	20231124	124500	46639060	12650	12650	12650	12650	0
356	20231124	124400	46639060	12650	12650	12650	12650	6
357	20231124	124300	46563160	12650	12650	12650	12650	0
358	20231124	124200	46563160	12650	12650	12650	12650	4
359	20231124	124100	46512560	12650	12650	12650	12650	0
360	20231124	124000	46512560	12650	12650	12650	12650	0
361	20231124	123900	46512560	12650	12650	12650	12650	5
362	20231124	123800	46449310	12650	12650	12650	12650	4
363	20231124	123700	46398710	12650	12650	12650	12650	0
364	20231124	123600	46398710	12650	12650	12650	12650	5
365	20231124	123500	46335460	12660	12650	12660	12650	83
366	20231124	123400	45284750	12660	12660	12660	12660	6
367	20231124	123300	45208790	12660	12660	12660	12660	0
368	20231124	123200	45208790	12660	12660	12660	12660	4
369	20231124	123100	45158150	12660	12660	12660	12660	0
370	20231124	123000	45158150	12660	12660	12660	12660	19
371	20231124	122900	44917610	12670	12670	12670	12670	0
372	20231124	122800	44917610	12670	12670	12670	12670	5
373	20231124	122700	44854260	12670	12670	12670	12670	0
374	20231124	122600	44854260	12670	12670	12670	12670	5
375	20231124	122500	44790910	12670	12670	12670	12670	1
376	20231124	122400	44778240	12680	12680	12680	12680	0
377	20231124	122300	44778240	12680	12680	12680	12680	6
378	20231124	122200	44702160	12680	12680	12680	12680	0
379	20231124	122100	44702160	12680	12680	12680	12680	0
380	20231124	122000	44702160	12680	12680	12680	12680	4
381	20231124	121900	44651440	12680	12680	12680	12680	0
382	20231124	121800	44651440	12680	12680	12680	12680	5
383	20231124	121700	44588040	12680	12680	12680	12680	1
384	20231124	121600	44575360	12680	12680	12680	12680	0
385	20231124	121500	44575360	12680	12680	12680	12680	5
386	20231124	121400	44511960	12680	12680	12680	12680	0
387	20231124	121300	44511960	12680	12680	12680	12680	6
388	20231124	121200	44435880	12680	12680	12680	12680	0
389	20231124	121100	44435880	12680	12680	12680	12680	0
390	20231124	121000	44435880	12680	12680	12680	12680	4
391	20231124	120900	44385160	12680	12680	12680	12680	0
392	20231124	120800	44385160	12680	12680	12680	12680	0
393	20231124	120700	44385160	12680	12680	12680	12680	6
394	20231124	120600	44309080	12680	12680	12680	12680	0
395	20231124	120500	44309080	12680	12680	12680	12680	4
396	20231124	120400	44258360	12680	12680	12680	12680	0
397	20231124	120300	44258360	12680	12680	12680	12680	0
398	20231124	120200	44258360	12680	12680	12680	12680	6
399	20231124	120100	44182280	12670	12670	12670	12670	0
400	20231124	120000	44182280	12670	12670	12670	12670	1
401	20231124	115900	44169610	12670	12680	12680	12670	5
402	20231124	115800	44106220	12670	12670	12670	12670	0
403	20231124	115700	44106220	12670	12680	12680	12670	7
404	20231124	115600	44017470	12670	12670	12670	12670	1
405	20231124	115500	44004800	12680	12680	12680	12680	0
406	20231124	115400	44004800	12680	12680	12680	12680	4
407	20231124	115300	43954080	12680	12680	12680	12680	0
408	20231124	115200	43954080	12680	12680	12680	12680	0
409	20231124	115100	43954080	12680	12680	12680	12680	5
410	20231124	115000	43890680	12680	12680	12680	12680	0
411	20231124	114900	43890680	12680	12680	12680	12680	5
412	20231124	114800	43827280	12680	12680	12680	12680	0
413	20231124	114700	43827280	12680	12680	12680	12680	0
414	20231124	114600	43827280	12680	12680	12680	12680	6
415	20231124	114500	43751200	12680	12680	12680	12680	0
416	20231124	114400	43751200	12680	12680	12680	12680	0
417	20231124	114300	43751200	12680	12680	12680	12680	4
418	20231124	114200	43700480	12680	12680	12680	12680	0
419	20231124	114100	43700480	12680	12680	12680	12680	6
420	20231124	114000	43624400	12680	12680	12680	12680	0
421	20231124	113900	43624400	12680	12680	12680	12680	0
422	20231124	113800	43624400	12680	12680	12680	12680	4
423	20231124	113700	43573680	12680	12680	12680	12680	0
424	20231124	113600	43573680	12680	12680	12680	12680	0
425	20231124	113500	43573680	12680	12680	12680	12680	6
426	20231124	113400	43497600	12680	12680	12680	12680	0
427	20231124	113300	43497600	12680	12680	12680	12680	4
428	20231124	113200	43446880	12680	12680	12680	12680	0
429	20231124	113100	43446880	12680	12680	12680	12680	0
430	20231124	113000	43446880	12680	12680	12680	12680	0
431	20231124	112900	43446880	12680	12680	12680	12680	5
432	20231124	112800	43383480	12680	12680	12680	12680	5
433	20231124	112700	43320080	12680	12680	12680	12680	0
434	20231124	112600	43320080	12680	12680	12680	12680	0
435	20231124	112500	43320080	12680	12680	12680	12680	6
436	20231124	112400	43244000	12680	12680	12680	12680	0
437	20231124	112300	43244000	12680	12680	12680	12680	0
438	20231124	112200	43244000	12680	12680	12680	12680	4
439	20231124	112100	43193280	12680	12680	12680	12680	0
440	20231124	112000	43193280	12680	12680	12680	12680	0
441	20231124	111900	43193280	12680	12680	12680	12680	0
442	20231124	111800	43193280	12680	12680	12680	12680	2
443	20231124	111700	43167920	12680	12690	12690	12680	8
444	20231124	111600	43066430	12680	12680	12680	12680	2
445	20231124	111500	43041070	12680	12680	12680	12680	0
446	20231124	111400	43041070	12680	12680	12680	12680	3
447	20231124	111300	43003030	12680	12680	12680	12680	0
448	20231124	111200	43003030	12680	12680	12680	12680	0
449	20231124	111100	43003030	12680	12680	12680	12680	0
450	20231124	111000	43003030	12680	12680	12680	12680	10
451	20231124	110900	42876230	12680	12680	12680	12680	0
452	20231124	110800	42876230	12680	12680	12680	12680	4
453	20231124	110700	42825510	12680	12680	12680	12680	0
454	20231124	110600	42825510	12680	12680	12680	12680	6
455	20231124	110500	42749430	12680	12680	12680	12680	0
456	20231124	110400	42749430	12680	12680	12680	12680	10
457	20231124	110300	42622630	12680	12680	12680	12680	0
458	20231124	110200	42622630	12680	12680	12680	12680	0
459	20231124	110100	42622630	12680	12680	12680	12680	0
460	20231124	110000	42622630	12680	12680	12680	12680	0
461	20231124	105900	42622630	12680	12680	12680	12680	0
462	20231124	105800	42622630	12680	12680	12680	12680	0
463	20231124	105700	42622630	12680	12680	12680	12680	15
464	20231124	105600	42432430	12690	12690	12690	12690	0
465	20231124	105500	42432430	12690	12690	12690	12690	0
466	20231124	105400	42432430	12690	12690	12690	12690	0
467	20231124	105300	42432430	12690	12690	12690	12690	0
468	20231124	105200	42432430	12690	12690	12690	12690	0
469	20231124	105100	42432430	12690	12690	12690	12690	0
470	20231124	105000	42432430	12690	12690	12690	12690	0
471	20231124	104900	42432430	12690	12690	12690	12690	0
472	20231124	104800	42432430	12690	12690	12690	12690	20
473	20231124	104700	42178630	12700	12700	12700	12700	0
474	20231124	104600	42178630	12700	12700	12700	12700	0
475	20231124	104500	42178630	12700	12700	12700	12700	0
476	20231124	104400	42178630	12700	12700	12700	12700	0
477	20231124	104300	42178630	12700	12700	12700	12700	0
478	20231124	104200	42178630	12700	12700	12700	12700	0
479	20231124	104100	42178630	12700	12700	12700	12700	1
480	20231124	104000	42165930	12700	12700	12700	12700	5
481	20231124	103900	42102430	12700	12690	12700	12690	83
482	20231124	103800	41048630	12700	12700	12700	12700	0
483	20231124	103700	41048630	12700	12700	12700	12700	0
484	20231124	103600	41048630	12700	12700	12700	12700	0
485	20231124	103500	41048630	12700	12700	12700	12700	0
486	20231124	103400	41048630	12700	12700	12700	12700	0
487	20231124	103300	41048630	12700	12700	12700	12700	0
488	20231124	103200	41048630	12700	12700	12700	12700	0
489	20231124	103100	41048630	12700	12700	12700	12700	0
490	20231124	103000	41048630	12700	12700	12700	12700	0
491	20231124	102900	41048630	12700	12700	12700	12700	0
492	20231124	102800	41048630	12700	12700	12700	12700	110
493	20231124	102700	39651630	12700	12690	12700	12690	1318
494	20231124	102600	22926100	12680	12660	12680	12660	667
495	20231124	102500	14471050	12660	12660	12660	12660	0
496	20231124	102400	14471050	12660	12660	12660	12660	0
497	20231124	102300	14471050	12660	12660	12660	12660	0
498	20231124	102200	14471050	12660	12660	12660	12660	42
499	20231124	102100	13939330	12660	12660	12660	12660	0
500	20231124	102000	13939330	12660	12660	12660	12660	0
501	20231124	101900	13939330	12660	12660	12660	12660	0
502	20231124	101800	13939330	12660	12660	12660	12660	0
503	20231124	101700	13939330	12660	12660	12660	12660	0
504	20231124	101600	13939330	12660	12660	12660	12660	0
505	20231124	101500	13939330	12660	12660	12660	12660	0
506	20231124	101400	13939330	12660	12660	12660	12660	0
507	20231124	101300	13939330	12660	12660	12660	12660	0
508	20231124	101200	13939330	12660	12660	12660	12660	0
509	20231124	101100	13939330	12660	12660	12660	12660	0
510	20231124	101000	13939330	12660	12660	12660	12660	0
511	20231124	100900	13939330	12660	12660	12660	12660	0
512	20231124	100800	13939330	12660	12660	12660	12660	0
513	20231124	100700	13939330	12660	12660	12660	12660	0
514	20231124	100600	13939330	12660	12660	12660	12660	0
515	20231124	100500	13939330	12660	12660	12660	12660	0
516	20231124	100400	13939330	12660	12660	12660	12660	0
517	20231124	100300	13939330	12660	12660	12660	12660	0
518	20231124	100200	13939330	12660	12660	12660	12660	0
519	20231124	100100	13939330	12660	12660	12660	12660	0
520	20231124	100000	13939330	12660	12660	12660	12660	0
521	20231124	095900	13939330	12660	12660	12660	12660	0
522	20231124	095800	13939330	12660	12660	12660	12660	361
523	20231124	095700	9369070	12610	12610	12610	12610	0
524	20231124	095600	9369070	12610	12610	12610	12610	0
525	20231124	095500	9369070	12610	12610	12610	12610	0
526	20231124	095400	9369070	12610	12610	12610	12610	0
527	20231124	095300	9369070	12610	12610	12610	12610	0
528	20231124	095200	9369070	12610	12610	12610	12610	0
529	20231124	095100	9369070	12610	12610	12610	12610	2
530	20231124	095000	9343850	12670	12670	12670	12670	0
531	20231124	094900	9343850	12670	12660	12670	12660	10
532	20231124	094800	9217220	12670	12670	12670	12670	0
533	20231124	094700	9217220	12670	12670	12670	12670	0
534	20231124	094600	9217220	12670	12670	12670	12670	0
535	20231124	094500	9217220	12670	12670	12670	12670	0
536	20231124	094400	9217220	12670	12670	12670	12670	0
537	20231124	094300	9217220	12670	12670	12670	12670	0
538	20231124	094200	9217220	12670	12670	12670	12670	0
539	20231124	094100	9217220	12670	12670	12670	12670	0
540	20231124	094000	9217220	12670	12670	12670	12670	100
541	20231124	093900	7950220	12670	12670	12670	12670	0
542	20231124	093800	7950220	12670	12670	12670	12670	0
543	20231124	093700	7950220	12670	12670	12670	12670	0
544	20231124	093600	7950220	12670	12670	12670	12670	40
545	20231124	093500	7443420	12670	12670	12670	12670	0
546	20231124	093400	7443420	12670	12670	12670	12670	0
547	20231124	093300	7443420	12670	12670	12670	12670	0
548	20231124	093200	7443420	12670	12670	12670	12670	0
549	20231124	093100	7443420	12670	12670	12670	12670	0
550	20231124	093000	7443420	12670	12670	12670	12670	0
551	20231124	092900	7443420	12670	12670	12670	12670	0
552	20231124	092800	7443420	12670	12670	12670	12670	0
553	20231124	092700	7443420	12670	12670	12670	12670	0
554	20231124	092600	7443420	12670	12670	12670	12670	0
555	20231124	092500	7443420	12670	12670	12670	12670	0
556	20231124	092400	7443420	12670	12670	12670	12670	0
557	20231124	092300	7443420	12670	12670	12670	12670	0
558	20231124	092200	7443420	12670	12670	12670	12670	12
559	20231124	092100	7291380	12670	12670	12670	12670	0
560	20231124	092000	7291380	12670	12670	12670	12670	0
561	20231124	091900	7291380	12670	12670	12670	12670	0
562	20231124	091800	7291380	12670	12670	12670	12670	0
563	20231124	091700	7291380	12670	12670	12670	12670	0
564	20231124	091600	7291380	12670	12670	12670	12670	26
565	20231124	091500	6961960	12670	12670	12670	12670	0
566	20231124	091400	6961960	12670	12610	12670	12610	101
567	20231124	091300	5682350	12670	12670	12670	12670	0
568	20231124	091200	5682350	12670	12670	12670	12670	0
569	20231124	091100	5682350	12670	12670	12670	12670	11
570	20231124	091000	5542980	12670	12670	12670	12670	3
571	20231124	090900	5504970	12610	12610	12610	12610	2
572	20231124	090800	5479750	12680	12680	12680	12680	2
573	20231124	090700	5454390	12680	12680	12680	12680	76
574	20231124	090600	4490710	12650	12650	12650	12650	0
575	20231124	090500	4490710	12650	12650	12650	12650	0
576	20231124	090400	4490710	12650	12650	12650	12650	0
577	20231124	090300	4490710	12650	12650	12650	12650	0
578	20231124	090200	4490710	12650	12650	12650	12650	300
579	20231124	090100	695710	12650	12650	12650	12650	0
580	20231124	090000	695710	12650	12630	12650	12630	55