KissMeData/002810/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	183800	90083680	12710	12710	12710	12710	80
3	20231128	183700	90083680	12710	12710	12710	12710	0
4	20231128	183600	90083680	12710	12710	12710	12710	0
5	20231128	183500	90083680	12710	12710	12710	12710	0
6	20231128	183400	90083680	12710	12710	12710	12710	0
7	20231128	183300	90083680	12710	12710	12710	12710	0
8	20231128	183200	90083680	12710	12710	12710	12710	0
9	20231128	183100	90083680	12710	12710	12710	12710	0
10	20231128	183000	90083680	12710	12710	12710	12710	0
11	20231128	182900	90083680	12710	12710	12710	12710	0
12	20231128	182800	90083680	12710	12710	12710	12710	0
13	20231128	182700	90083680	12710	12710	12710	12710	0
14	20231128	182600	90083680	12710	12710	12710	12710	0
15	20231128	182500	90083680	12710	12710	12710	12710	0
16	20231128	182400	90083680	12710	12710	12710	12710	0
17	20231128	182300	90083680	12710	12710	12710	12710	0
18	20231128	182200	90083680	12710	12710	12710	12710	0
19	20231128	182100	90083680	12710	12710	12710	12710	0
20	20231128	182000	90083680	12710	12710	12710	12710	0
21	20231128	181900	90083680	12710	12710	12710	12710	0
22	20231128	181800	90083680	12710	12710	12710	12710	0
23	20231128	181700	90083680	12710	12710	12710	12710	0
24	20231128	181600	90083680	12710	12710	12710	12710	0
25	20231128	181500	90083680	12710	12710	12710	12710	0
26	20231128	181400	90083680	12710	12710	12710	12710	0
27	20231128	181300	90083680	12710	12710	12710	12710	0
28	20231128	181200	90083680	12710	12710	12710	12710	0
29	20231128	181100	90083680	12710	12710	12710	12710	0
30	20231128	181000	90083680	12710	12710	12710	12710	0
31	20231128	180900	90083680	12710	12710	12710	12710	0
32	20231128	180800	90083680	12710	12710	12710	12710	80
33	20231128	180700	90083680	12710	12710	12710	12710	0
34	20231128	180600	90083680	12710	12710	12710	12710	0
35	20231128	180500	90083680	12710	12710	12710	12710	0
36	20231128	180400	90083680	12710	12710	12710	12710	0
37	20231128	180300	90083680	12710	12710	12710	12710	0
38	20231128	180200	90083680	12710	12710	12710	12710	0
39	20231128	180100	90083680	12710	12710	12710	12710	0
40	20231128	180000	90083680	12710	12710	12710	12710	0
41	20231128	175900	90083680	12710	12710	12710	12710	0
42	20231128	175800	90083680	12710	12710	12710	12710	0
43	20231128	175700	90083680	12710	12710	12710	12710	0
44	20231128	175600	90083680	12710	12710	12710	12710	0
45	20231128	175500	90083680	12710	12710	12710	12710	0
46	20231128	175400	90083680	12710	12710	12710	12710	0
47	20231128	175300	90083680	12710	12710	12710	12710	0
48	20231128	175200	90083680	12710	12710	12710	12710	0
49	20231128	175100	90083680	12710	12710	12710	12710	0
50	20231128	175000	90083680	12710	12710	12710	12710	0
51	20231128	174900	90083680	12710	12710	12710	12710	0
52	20231128	174800	90083680	12710	12710	12710	12710	0
53	20231128	174700	90083680	12710	12710	12710	12710	0
54	20231128	174600	90083680	12710	12710	12710	12710	0
55	20231128	174500	90083680	12710	12710	12710	12710	0
56	20231128	174400	90083680	12710	12710	12710	12710	0
57	20231128	174300	90083680	12710	12710	12710	12710	0
58	20231128	174200	90083680	12710	12710	12710	12710	0
59	20231128	174100	90083680	12710	12710	12710	12710	0
60	20231128	174000	90083680	12710	12710	12710	12710	0
61	20231128	173900	90083680	12710	12710	12710	12710	0
62	20231128	173800	90083680	12710	12710	12710	12710	80
63	20231128	173700	90083680	12710	12710	12710	12710	0
64	20231128	173600	90083680	12710	12710	12710	12710	0
65	20231128	173500	90083680	12710	12710	12710	12710	0
66	20231128	173400	90083680	12710	12710	12710	12710	0
67	20231128	173300	90083680	12710	12710	12710	12710	0
68	20231128	173200	90083680	12710	12710	12710	12710	0
69	20231128	173100	90083680	12710	12710	12710	12710	0
70	20231128	173000	90083680	12710	12710	12710	12710	0
71	20231128	172900	90083680	12710	12710	12710	12710	0
72	20231128	172800	90083680	12710	12710	12710	12710	0
73	20231128	172700	90083680	12710	12710	12710	12710	0
74	20231128	172600	90083680	12710	12710	12710	12710	0
75	20231128	172500	90083680	12710	12710	12710	12710	0
76	20231128	172400	90083680	12710	12710	12710	12710	0
77	20231128	172300	90083680	12710	12710	12710	12710	0
78	20231128	172200	90083680	12710	12710	12710	12710	0
79	20231128	172100	90083680	12710	12710	12710	12710	0
80	20231128	172000	90083680	12710	12710	12710	12710	0
81	20231128	171900	90083680	12710	12710	12710	12710	0
82	20231128	171800	90083680	12710	12710	12710	12710	0
83	20231128	171700	90083680	12710	12710	12710	12710	0
84	20231128	171600	90083680	12710	12710	12710	12710	0
85	20231128	171500	90083680	12710	12710	12710	12710	0
86	20231128	171400	90083680	12710	12710	12710	12710	0
87	20231128	171300	90083680	12710	12710	12710	12710	0
88	20231128	171200	90083680	12710	12710	12710	12710	0
89	20231128	171100	90083680	12710	12710	12710	12710	0
90	20231128	171000	90083680	12710	12710	12710	12710	0
91	20231128	170900	90083680	12710	12710	12710	12710	0
92	20231128	170800	90083680	12710	12710	12710	12710	80
93	20231128	170700	90083680	12710	12710	12710	12710	0
94	20231128	170600	90083680	12710	12710	12710	12710	0
95	20231128	170500	90083680	12710	12710	12710	12710	0
96	20231128	170400	90083680	12710	12710	12710	12710	0
97	20231128	170300	90083680	12710	12710	12710	12710	0
98	20231128	170200	90083680	12710	12710	12710	12710	0
99	20231128	170100	90083680	12710	12710	12710	12710	0
100	20231128	170000	90083680	12710	12710	12710	12710	0
101	20231128	165900	90083680	12710	12710	12710	12710	0
102	20231128	165800	90083680	12710	12710	12710	12710	0
103	20231128	165700	90083680	12710	12710	12710	12710	0
104	20231128	165600	90083680	12710	12710	12710	12710	0
105	20231128	165500	90083680	12710	12710	12710	12710	0
106	20231128	165400	90083680	12710	12710	12710	12710	0
107	20231128	165300	90083680	12710	12710	12710	12710	0
108	20231128	165200	90083680	12710	12710	12710	12710	0
109	20231128	165100	90083680	12710	12710	12710	12710	0
110	20231128	165000	90083680	12710	12710	12710	12710	0
111	20231128	164900	90083680	12710	12710	12710	12710	0
112	20231128	164800	90083680	12710	12710	12710	12710	0
113	20231128	164700	90083680	12710	12710	12710	12710	0
114	20231128	164600	90083680	12710	12710	12710	12710	0
115	20231128	164500	90083680	12710	12710	12710	12710	0
116	20231128	164400	90083680	12710	12710	12710	12710	0
117	20231128	164300	90083680	12710	12710	12710	12710	0
118	20231128	164200	90083680	12710	12710	12710	12710	0
119	20231128	164100	90083680	12710	12710	12710	12710	0
120	20231128	164000	90083680	12710	12710	12710	12710	0
121	20231128	163900	90083680	12710	12710	12710	12710	0
122	20231128	163800	90083680	12710	12710	12710	12710	80
123	20231128	163700	90083680	12710	12710	12710	12710	0
124	20231128	163600	90083680	12710	12710	12710	12710	0
125	20231128	163500	90083680	12710	12710	12710	12710	0
126	20231128	163400	90083680	12710	12710	12710	12710	0
127	20231128	163300	90083680	12710	12710	12710	12710	0
128	20231128	163200	90083680	12710	12710	12710	12710	0
129	20231128	163100	90083680	12710	12710	12710	12710	0
130	20231128	163000	90083680	12710	12710	12710	12710	0
131	20231128	162900	90083680	12710	12710	12710	12710	0
132	20231128	162800	90083680	12710	12710	12710	12710	0
133	20231128	162700	90083680	12710	12710	12710	12710	0
134	20231128	162600	90083680	12710	12710	12710	12710	0
135	20231128	162500	90083680	12710	12710	12710	12710	0
136	20231128	162400	90083680	12710	12710	12710	12710	0
137	20231128	162300	90083680	12710	12710	12710	12710	0
138	20231128	162200	90083680	12710	12710	12710	12710	0
139	20231128	162100	90083680	12710	12710	12710	12710	0
140	20231128	162000	90083680	12710	12710	12710	12710	0
141	20231128	161900	90083680	12710	12710	12710	12710	0
142	20231128	161800	90083680	12710	12710	12710	12710	0
143	20231128	161700	90083680	12710	12710	12710	12710	0
144	20231128	161600	90083680	12710	12710	12710	12710	0
145	20231128	161500	90083680	12710	12710	12710	12710	0
146	20231128	161400	90083680	12710	12710	12710	12710	0
147	20231128	161300	90083680	12710	12710	12710	12710	0
148	20231128	161200	90083680	12710	12710	12710	12710	0
149	20231128	161100	90083680	12710	12710	12710	12710	0
150	20231128	161000	90083680	12710	12710	12710	12710	0
151	20231128	160900	90083680	12710	12710	12710	12710	0
152	20231128	160800	90083680	12710	12710	12710	12710	80
153	20231128	160700	90083680	12710	12710	12710	12710	0
154	20231128	160600	90083680	12710	12710	12710	12710	0
155	20231128	160500	90083680	12710	12710	12710	12710	0
156	20231128	160400	90083680	12710	12710	12710	12710	0
157	20231128	160300	90083680	12710	12710	12710	12710	0
158	20231128	160200	90083680	12710	12710	12710	12710	0
159	20231128	160100	90083680	12710	12710	12710	12710	0
160	20231128	160000	90083680	12710	12710	12710	12710	0
161	20231128	155900	90083680	12710	12710	12710	12710	0
162	20231128	155800	90083680	12710	12710	12710	12710	0
163	20231128	155700	90083680	12710	12710	12710	12710	0
164	20231128	155600	90083680	12710	12710	12710	12710	0
165	20231128	155500	90083680	12710	12710	12710	12710	0
166	20231128	155400	90083680	12710	12710	12710	12710	0
167	20231128	155300	90083680	12710	12710	12710	12710	0
168	20231128	155200	90083680	12710	12710	12710	12710	0
169	20231128	155100	90083680	12710	12710	12710	12710	0
170	20231128	155000	90083680	12710	12710	12710	12710	0
171	20231128	154900	90083680	12710	12710	12710	12710	0
172	20231128	154800	90083680	12710	12710	12710	12710	0
173	20231128	154700	90083680	12710	12710	12710	12710	0
174	20231128	154600	90083680	12710	12710	12710	12710	0
175	20231128	154500	90083680	12710	12710	12710	12710	0
176	20231128	154400	90083680	12710	12710	12710	12710	0
177	20231128	154300	90083680	12710	12710	12710	12710	0
178	20231128	154200	90083680	12710	12710	12710	12710	0
179	20231128	154100	90083680	12710	12710	12710	12710	0
180	20231128	154000	90083680	12710	12710	12710	12710	0
181	20231128	153900	90083680	12710	12710	12710	12710	0
182	20231128	153800	90083680	12710	12710	12710	12710	80
183	20231128	153700	90083680	12710	12710	12710	12710	0
184	20231128	153600	90083680	12710	12710	12710	12710	0
185	20231128	153500	90083680	12710	12710	12710	12710	0
186	20231128	153400	90083680	12710	12710	12710	12710	0
187	20231128	153300	90083680	12710	12710	12710	12710	0
188	20231128	153200	90083680	12710	12710	12710	12710	0
189	20231128	153100	90083680	12710	12710	12710	12710	0
190	20231128	153000	90083680	12710	12710	12710	12710	80
191	20231128	152900	89066880	12690	12690	12690	12690	0
192	20231128	152800	89066880	12690	12690	12690	12690	0
193	20231128	152700	89066880	12690	12690	12690	12690	0
194	20231128	152600	89066880	12690	12690	12690	12690	0
195	20231128	152500	89066880	12690	12690	12690	12690	0
196	20231128	152400	89066880	12690	12690	12690	12690	0
197	20231128	152300	89066880	12690	12690	12690	12690	0
198	20231128	152200	89066880	12690	12690	12690	12690	0
199	20231128	152100	89066880	12690	12690	12690	12690	0
200	20231128	152000	89066880	12690	12690	12690	12690	0
201	20231128	151900	89066880	12690	12690	12690	12690	0
202	20231128	151800	89066880	12690	12690	12690	12690	0
203	20231128	151700	89066880	12690	12690	12690	12690	0
204	20231128	151600	89066880	12690	12690	12690	12690	0
205	20231128	151500	89066880	12690	12690	12690	12690	10
206	20231128	151400	88939980	12680	12680	12680	12680	0
207	20231128	151300	88939980	12680	12680	12680	12680	0
208	20231128	151200	88939980	12680	12680	12680	12680	21
209	20231128	151100	88673700	12680	12680	12680	12680	200
210	20231128	151000	86137700	12680	12680	12680	12680	100
211	20231128	150900	84869700	12680	12680	12680	12680	0
212	20231128	150800	84869700	12680	12680	12680	12680	0
213	20231128	150700	84869700	12680	12680	12680	12680	37
214	20231128	150600	84400540	12640	12640	12640	12640	0
215	20231128	150500	84400540	12640	12640	12640	12640	0
216	20231128	150400	84400540	12640	12640	12640	12640	0
217	20231128	150300	84400540	12640	12640	12640	12640	0
218	20231128	150200	84400540	12640	12640	12640	12640	0
219	20231128	150100	84400540	12640	12640	12640	12640	0
220	20231128	150000	84400540	12640	12640	12640	12640	3
221	20231128	145900	84362620	12680	12680	12680	12680	0
222	20231128	145800	84362620	12680	12650	12680	12650	49
223	20231128	145700	83742430	12630	12630	12630	12630	0
224	20231128	145600	83742430	12630	12650	12650	12630	110
225	20231128	145500	82351350	12640	12640	12640	12640	4
226	20231128	145400	82300790	12630	12630	12630	12630	0
227	20231128	145300	82300790	12630	12630	12630	12630	0
228	20231128	145200	82300790	12630	12630	12630	12630	0
229	20231128	145100	82300790	12630	12640	12640	12630	110
230	20231128	145000	80910750	12630	12630	12630	12630	0
231	20231128	144900	80910750	12630	12630	12630	12630	0
232	20231128	144800	80910750	12630	12630	12630	12630	0
233	20231128	144700	80910750	12630	12630	12630	12630	0
234	20231128	144600	80910750	12630	12630	12630	12630	0
235	20231128	144500	80910750	12630	12630	12630	12630	0
236	20231128	144400	80910750	12630	12630	12630	12630	0
237	20231128	144300	80910750	12630	12640	12640	12630	110
238	20231128	144200	79520610	12630	12630	12630	12630	0
239	20231128	144100	79520610	12630	12650	12650	12630	287
240	20231128	144000	75894900	12650	12650	12650	12650	0
241	20231128	143900	75894900	12650	12650	12650	12650	74
242	20231128	143800	74958800	12660	12660	12660	12660	83
243	20231128	143700	73908020	12670	12670	12670	12670	0
244	20231128	143600	73908020	12670	12670	12670	12670	0
245	20231128	143500	73908020	12670	12670	12670	12670	0
246	20231128	143400	73908020	12670	12670	12670	12670	0
247	20231128	143300	73908020	12670	12670	12670	12670	0
248	20231128	143200	73908020	12670	12670	12670	12670	0
249	20231128	143100	73908020	12670	12670	12670	12670	0
250	20231128	143000	73908020	12670	12670	12670	12670	0
251	20231128	142900	73908020	12670	12670	12670	12670	0
252	20231128	142800	73908020	12670	12670	12670	12670	0
253	20231128	142700	73908020	12670	12670	12670	12670	0
254	20231128	142600	73908020	12670	12670	12670	12670	0
255	20231128	142500	73908020	12670	12670	12670	12670	0
256	20231128	142400	73908020	12670	12670	12670	12670	0
257	20231128	142300	73908020	12670	12670	12670	12670	1
258	20231128	142200	73895350	12660	12660	12660	12660	0
259	20231128	142100	73895350	12660	12660	12660	12660	0
260	20231128	142000	73895350	12660	12660	12660	12660	0
261	20231128	141900	73895350	12660	12660	12660	12660	15
262	20231128	141800	73705450	12680	12680	12680	12680	0
263	20231128	141700	73705450	12680	12680	12680	12680	0
264	20231128	141600	73705450	12680	12680	12680	12680	0
265	20231128	141500	73705450	12680	12680	12680	12680	0
266	20231128	141400	73705450	12680	12680	12680	12680	0
267	20231128	141300	73705450	12680	12680	12680	12680	0
268	20231128	141200	73705450	12680	12680	12680	12680	1
269	20231128	141100	73692770	12680	12680	12680	12680	0
270	20231128	141000	73692770	12680	12680	12680	12680	7
271	20231128	140900	73604010	12700	12700	12700	12700	0
272	20231128	140800	73604010	12700	12700	12700	12700	0
273	20231128	140700	73604010	12700	12700	12700	12700	0
274	20231128	140600	73604010	12700	12700	12700	12700	0
275	20231128	140500	73604010	12700	12700	12700	12700	0
276	20231128	140400	73604010	12700	12700	12700	12700	0
277	20231128	140300	73604010	12700	12700	12700	12700	0
278	20231128	140200	73604010	12700	12700	12700	12700	0
279	20231128	140100	73604010	12700	12700	12700	12700	0
280	20231128	140000	73604010	12700	12700	12700	12700	0
281	20231128	135900	73604010	12700	12700	12700	12700	0
282	20231128	135800	73604010	12700	12700	12700	12700	0
283	20231128	135700	73604010	12700	12680	12700	12680	74
284	20231128	135600	72665610	12690	12690	12690	12690	0
285	20231128	135500	72665610	12690	12690	12690	12690	39
286	20231128	135400	72170700	12700	12700	12700	12700	4
287	20231128	135300	72119900	12690	12690	12690	12690	50
288	20231128	135200	71485400	12700	12700	12700	12700	0
289	20231128	135100	71485400	12700	12700	12700	12700	0
290	20231128	135000	71485400	12700	12700	12700	12700	0
291	20231128	134900	71485400	12700	12700	12700	12700	0
292	20231128	134800	71485400	12700	12700	12700	12700	0
293	20231128	134700	71485400	12700	12700	12700	12700	0
294	20231128	134600	71485400	12700	12700	12700	12700	1
295	20231128	134500	71472700	12700	12700	12700	12700	0
296	20231128	134400	71472700	12700	12700	12700	12700	0
297	20231128	134300	71472700	12700	12700	12700	12700	0
298	20231128	134200	71472700	12700	12700	12700	12700	1
299	20231128	134100	71460000	12700	12700	12700	12700	0
300	20231128	134000	71460000	12700	12700	12700	12700	0
301	20231128	133900	71460000	12700	12700	12700	12700	0
302	20231128	133800	71460000	12700	12700	12700	12700	1
303	20231128	133700	71447300	12700	12700	12700	12700	0
304	20231128	133600	71447300	12700	12700	12700	12700	0
305	20231128	133500	71447300	12700	12700	12700	12700	0
306	20231128	133400	71447300	12700	12700	12700	12700	0
307	20231128	133300	71447300	12700	12700	12700	12700	0
308	20231128	133200	71447300	12700	12700	12700	12700	0
309	20231128	133100	71447300	12700	12700	12700	12700	0
310	20231128	133000	71447300	12700	12700	12700	12700	0
311	20231128	132900	71447300	12700	12700	12700	12700	0
312	20231128	132800	71447300	12700	12700	12700	12700	0
313	20231128	132700	71447300	12700	12700	12700	12700	0
314	20231128	132600	71447300	12700	12700	12700	12700	0
315	20231128	132500	71447300	12700	12700	12700	12700	1
316	20231128	132400	71434600	12680	12680	12680	12680	0
317	20231128	132300	71434600	12680	12680	12680	12680	0
318	20231128	132200	71434600	12680	12680	12680	12680	0
319	20231128	132100	71434600	12680	12680	12680	12680	0
320	20231128	132000	71434600	12680	12680	12680	12680	0
321	20231128	131900	71434600	12680	12680	12680	12680	0
322	20231128	131800	71434600	12680	12680	12680	12680	0
323	20231128	131700	71434600	12680	12680	12680	12680	0
324	20231128	131600	71434600	12680	12680	12680	12680	0
325	20231128	131500	71434600	12680	12680	12680	12680	4
326	20231128	131400	71383880	12700	12700	12700	12700	0
327	20231128	131300	71383880	12700	12700	12700	12700	6
328	20231128	131200	71307680	12700	12700	12700	12700	0
329	20231128	131100	71307680	12700	12700	12700	12700	0
330	20231128	131000	71307680	12700	12700	12700	12700	0
331	20231128	130900	71307680	12700	12700	12700	12700	0
332	20231128	130800	71307680	12700	12700	12700	12700	0
333	20231128	130700	71307680	12700	12700	12700	12700	61
334	20231128	130600	70532980	12690	12690	12690	12690	24
335	20231128	130500	70228420	12680	12680	12680	12680	0
336	20231128	130400	70228420	12680	12680	12680	12680	0
337	20231128	130300	70228420	12680	12680	12680	12680	0
338	20231128	130200	70228420	12680	12690	12690	12680	355
339	20231128	130100	65723600	12680	12680	12680	12680	0
340	20231128	130000	65723600	12680	12680	12680	12680	0
341	20231128	125900	65723600	12680	12680	12680	12680	0
342	20231128	125800	65723600	12680	12680	12680	12680	0
343	20231128	125700	65723600	12680	12680	12680	12680	0
344	20231128	125600	65723600	12680	12680	12680	12680	0
345	20231128	125500	65723600	12680	12680	12680	12680	0
346	20231128	125400	65723600	12680	12680	12680	12680	0
347	20231128	125300	65723600	12680	12680	12680	12680	0
348	20231128	125200	65723600	12680	12680	12680	12680	0
349	20231128	125100	65723600	12680	12680	12680	12680	0
350	20231128	125000	65723600	12680	12680	12680	12680	0
351	20231128	124900	65723600	12680	12680	12680	12680	0
352	20231128	124800	65723600	12680	12680	12680	12680	0
353	20231128	124700	65723600	12680	12680	12680	12680	0
354	20231128	124600	65723600	12680	12680	12680	12680	0
355	20231128	124500	65723600	12680	12680	12680	12680	0
356	20231128	124400	65723600	12680	12680	12680	12680	0
357	20231128	124300	65723600	12680	12690	12690	12680	130
358	20231128	124200	64074000	12680	12680	12680	12680	0
359	20231128	124100	64074000	12680	12680	12680	12680	0
360	20231128	124000	64074000	12680	12680	12680	12680	0
361	20231128	123900	64074000	12680	12680	12680	12680	317
362	20231128	123800	60054440	12690	12690	12690	12690	0
363	20231128	123700	60054440	12690	12690	12690	12690	0
364	20231128	123600	60054440	12690	12690	12690	12690	0
365	20231128	123500	60054440	12690	12690	12690	12690	0
366	20231128	123400	60054440	12690	12690	12690	12690	0
367	20231128	123300	60054440	12690	12690	12690	12690	0
368	20231128	123200	60054440	12690	12690	12690	12690	0
369	20231128	123100	60054440	12690	12690	12690	12690	0
370	20231128	123000	60054440	12690	12690	12690	12690	0
371	20231128	122900	60054440	12690	12690	12690	12690	0
372	20231128	122800	60054440	12690	12690	12690	12690	0
373	20231128	122700	60054440	12690	12690	12690	12690	0
374	20231128	122600	60054440	12690	12690	12690	12680	35
375	20231128	122500	59610340	12690	12690	12690	12690	0
376	20231128	122400	59610340	12690	12690	12690	12690	0
377	20231128	122300	59610340	12690	12690	12690	12690	0
378	20231128	122200	59610340	12690	12690	12690	12690	0
379	20231128	122100	59610340	12690	12690	12690	12690	0
380	20231128	122000	59610340	12690	12690	12690	12690	0
381	20231128	121900	59610340	12690	12690	12690	12690	0
382	20231128	121800	59610340	12690	12690	12690	12690	0
383	20231128	121700	59610340	12690	12690	12690	12690	0
384	20231128	121600	59610340	12690	12690	12690	12690	0
385	20231128	121500	59610340	12690	12690	12690	12690	0
386	20231128	121400	59610340	12690	12690	12690	12690	0
387	20231128	121300	59610340	12690	12690	12690	12690	0
388	20231128	121200	59610340	12690	12690	12690	12690	0
389	20231128	121100	59610340	12690	12690	12690	12690	0
390	20231128	121000	59610340	12690	12690	12690	12690	0
391	20231128	120900	59610340	12690	12690	12690	12690	0
392	20231128	120800	59610340	12690	12690	12690	12690	15
393	20231128	120700	59419990	12690	12690	12690	12690	0
394	20231128	120600	59419990	12690	12690	12690	12690	0
395	20231128	120500	59419990	12690	12690	12690	12690	0
396	20231128	120400	59419990	12690	12690	12690	12690	3
397	20231128	120300	59381920	12690	12690	12690	12690	0
398	20231128	120200	59381920	12690	12690	12690	12690	0
399	20231128	120100	59381920	12690	12690	12690	12690	0
400	20231128	120000	59381920	12690	12690	12690	12690	1
401	20231128	115900	59369230	12690	12690	12690	12690	0
402	20231128	115800	59369230	12690	12690	12690	12690	2
403	20231128	115700	59343850	12690	12680	12690	12680	8
404	20231128	115600	59242370	12680	12690	12690	12680	443
405	20231128	115500	53621110	12690	12690	12690	12690	72
406	20231128	115400	52707430	12690	12690	12690	12690	0
407	20231128	115300	52707430	12690	12690	12690	12690	0
408	20231128	115200	52707430	12690	12690	12690	12690	4
409	20231128	115100	52656670	12680	12680	12680	12680	0
410	20231128	115000	52656670	12680	12680	12680	12680	0
411	20231128	114900	52656670	12680	12680	12680	12680	0
412	20231128	114800	52656670	12680	12680	12680	12680	0
413	20231128	114700	52656670	12680	12680	12680	12680	0
414	20231128	114600	52656670	12680	12680	12680	12680	0
415	20231128	114500	52656670	12680	12680	12680	12680	0
416	20231128	114400	52656670	12680	12680	12680	12680	0
417	20231128	114300	52656670	12680	12680	12680	12680	0
418	20231128	114200	52656670	12680	12680	12680	12680	0
419	20231128	114100	52656670	12680	12680	12680	12680	0
420	20231128	114000	52656670	12680	12680	12680	12680	0
421	20231128	113900	52656670	12680	12680	12680	12680	0
422	20231128	113800	52656670	12680	12690	12690	12680	52
423	20231128	113700	51996840	12700	12700	12700	12700	0
424	20231128	113600	51996840	12700	12700	12700	12700	0
425	20231128	113500	51996840	12700	12700	12700	12700	0
426	20231128	113400	51996840	12700	12700	12700	12700	0
427	20231128	113300	51996840	12700	12700	12700	12700	0
428	20231128	113200	51996840	12700	12700	12700	12700	0
429	20231128	113100	51996840	12700	12700	12700	12700	0
430	20231128	113000	51996840	12700	12700	12700	12700	0
431	20231128	112900	51996840	12700	12700	12700	12700	0
432	20231128	112800	51996840	12700	12700	12700	12700	19
433	20231128	112700	51755540	12690	12690	12690	12690	0
434	20231128	112600	51755540	12690	12690	12690	12690	0
435	20231128	112500	51755540	12690	12690	12690	12690	0
436	20231128	112400	51755540	12690	12690	12690	12690	0
437	20231128	112300	51755540	12690	12690	12690	12690	0
438	20231128	112200	51755540	12690	12690	12690	12690	0
439	20231128	112100	51755540	12690	12700	12700	12690	65
440	20231128	112000	50930090	12700	12700	12700	12700	0
441	20231128	111900	50930090	12700	12700	12700	12700	0
442	20231128	111800	50930090	12700	12700	12700	12700	0
443	20231128	111700	50930090	12700	12700	12700	12700	1
444	20231128	111600	50917390	12700	12700	12700	12700	1
445	20231128	111500	50904690	12700	12700	12700	12700	0
446	20231128	111400	50904690	12700	12700	12700	12700	0
447	20231128	111300	50904690	12700	12700	12700	12700	0
448	20231128	111200	50904690	12700	12700	12700	12700	0
449	20231128	111100	50904690	12700	12700	12700	12700	0
450	20231128	111000	50904690	12700	12700	12700	12700	0
451	20231128	110900	50904690	12700	12700	12700	12700	0
452	20231128	110800	50904690	12700	12700	12700	12700	0
453	20231128	110700	50904690	12700	12700	12700	12700	0
454	20231128	110600	50904690	12700	12700	12700	12700	0
455	20231128	110500	50904690	12700	12700	12700	12700	0
456	20231128	110400	50904690	12700	12700	12700	12700	0
457	20231128	110300	50904690	12700	12700	12700	12700	0
458	20231128	110200	50904690	12700	12700	12700	12700	0
459	20231128	110100	50904690	12700	12700	12700	12700	0
460	20231128	110000	50904690	12700	12700	12700	12700	8
461	20231128	105900	50803090	12700	12700	12700	12700	0
462	20231128	105800	50803090	12700	12700	12700	12700	0
463	20231128	105700	50803090	12700	12700	12700	12700	0
464	20231128	105600	50803090	12700	12700	12700	12700	0
465	20231128	105500	50803090	12700	12700	12700	12700	0
466	20231128	105400	50803090	12700	12740	12740	12700	324
467	20231128	105300	46676040	12710	12710	12710	12710	0
468	20231128	105200	46676040	12710	12710	12710	12710	0
469	20231128	105100	46676040	12710	12710	12710	12710	0
470	20231128	105000	46676040	12710	12710	12710	12710	0
471	20231128	104900	46676040	12710	12710	12710	12710	0
472	20231128	104800	46676040	12710	12710	12710	12710	0
473	20231128	104700	46676040	12710	12710	12710	12710	0
474	20231128	104600	46676040	12710	12710	12710	12710	0
475	20231128	104500	46676040	12710	12710	12710	12710	0
476	20231128	104400	46676040	12710	12710	12710	12710	0
477	20231128	104300	46676040	12710	12710	12710	12710	0
478	20231128	104200	46676040	12710	12710	12710	12710	0
479	20231128	104100	46676040	12710	12710	12710	12710	0
480	20231128	104000	46676040	12710	12750	12750	12710	176
481	20231128	103900	44433620	12760	12750	12760	12750	107
482	20231128	103800	43068960	12720	12750	12750	12720	191
483	20231128	103700	40633890	12720	12740	12740	12720	60
484	20231128	103600	39869590	12730	12730	12730	12730	0
485	20231128	103500	39869590	12730	12730	12730	12730	0
486	20231128	103400	39869590	12730	12730	12730	12730	0
487	20231128	103300	39869590	12730	12730	12730	12730	0
488	20231128	103200	39869590	12730	12730	12730	12730	0
489	20231128	103100	39869590	12730	12730	12730	12730	0
490	20231128	103000	39869590	12730	12730	12730	12730	0
491	20231128	102900	39869590	12730	12730	12730	12730	0
492	20231128	102800	39869590	12730	12730	12730	12730	0
493	20231128	102700	39869590	12730	12730	12730	12730	0
494	20231128	102600	39869590	12730	12730	12730	12730	0
495	20231128	102500	39869590	12730	12730	12730	12730	10
496	20231128	102400	39742290	12730	12730	12730	12730	0
497	20231128	102300	39742290	12730	12730	12730	12730	78
498	20231128	102200	38749350	12730	12730	12730	12730	0
499	20231128	102100	38749350	12730	12730	12730	12730	0
500	20231128	102000	38749350	12730	12730	12730	12730	0
501	20231128	101900	38749350	12730	12730	12730	12730	0
502	20231128	101800	38749350	12730	12730	12730	12730	0
503	20231128	101700	38749350	12730	12730	12730	12730	0
504	20231128	101600	38749350	12730	12730	12730	12730	10
505	20231128	101500	38622050	12730	12730	12730	12730	0
506	20231128	101400	38622050	12730	12730	12730	12730	0
507	20231128	101300	38622050	12730	12730	12730	12730	0
508	20231128	101200	38622050	12730	12730	12730	12730	6
509	20231128	101100	38545670	12690	12760	12760	12690	191
510	20231128	101000	36111880	12730	12750	12750	12690	696
511	20231128	100900	27248880	12730	12700	12740	12700	79
512	20231128	100800	26243040	12690	12700	12720	12690	81
513	20231128	100700	25213670	12700	12700	12700	12700	0
514	20231128	100600	25213670	12700	12690	12700	12690	35
515	20231128	100500	24769470	12690	12690	12690	12690	0
516	20231128	100400	24769470	12690	12690	12690	12690	0
517	20231128	100300	24769470	12690	12690	12690	12690	0
518	20231128	100200	24769470	12690	12690	12690	12690	0
519	20231128	100100	24769470	12690	12690	12690	12690	0
520	20231128	100000	24769470	12690	12690	12690	12690	0
521	20231128	095900	24769470	12690	12690	12690	12690	0
522	20231128	095800	24769470	12690	12690	12690	12690	0
523	20231128	095700	24769470	12690	12690	12690	12690	0
524	20231128	095600	24769470	12690	12690	12690	12690	0
525	20231128	095500	24769470	12690	12690	12690	12690	0
526	20231128	095400	24769470	12690	12690	12690	12690	0
527	20231128	095300	24769470	12690	12690	12690	12690	0
528	20231128	095200	24769470	12690	12690	12690	12690	0
529	20231128	095100	24769470	12690	12690	12690	12690	0
530	20231128	095000	24769470	12690	12690	12690	12690	0
531	20231128	094900	24769470	12690	12690	12690	12690	0
532	20231128	094800	24769470	12690	12690	12690	12690	16
533	20231128	094700	24566430	12690	12690	12690	12690	0
534	20231128	094600	24566430	12690	12690	12690	12690	0
535	20231128	094500	24566430	12690	12690	12690	12690	0
536	20231128	094400	24566430	12690	12690	12690	12690	0
537	20231128	094300	24566430	12690	12680	12690	12680	184
538	20231128	094200	22233160	12640	12650	12650	12640	50
539	20231128	094100	21601010	12630	12630	12630	12630	0
540	20231128	094000	21601010	12630	12630	12630	12630	0
541	20231128	093900	21601010	12630	12630	12630	12630	0
542	20231128	093800	21601010	12630	12630	12630	12630	0
543	20231128	093700	21601010	12630	12630	12630	12630	0
544	20231128	093600	21601010	12630	12630	12630	12630	0
545	20231128	093500	21601010	12630	12630	12630	12630	5
546	20231128	093400	21537860	12630	12620	12630	12620	105
547	20231128	093300	20211960	12600	12600	12600	12600	0
548	20231128	093200	20211960	12600	12600	12600	12600	0
549	20231128	093100	20211960	12600	12600	12600	12600	0
550	20231128	093000	20211960	12600	12610	12620	12590	348
551	20231128	092900	15821630	12600	12600	12600	12600	0
552	20231128	092800	15821630	12600	12600	12600	12600	3
553	20231128	092700	15783830	12580	12580	12580	12580	15
554	20231128	092600	15595130	12590	12560	12590	12560	91
555	20231128	092500	14450100	12560	12630	12630	12560	1065
556	20231128	092400	1011180	12620	12620	12620	12620	0
557	20231128	092300	1011180	12620	12620	12620	12620	0
558	20231128	092200	1011180	12620	12620	12620	12620	0
559	20231128	092100	1011180	12620	12620	12620	12620	0
560	20231128	092000	1011180	12620	12620	12620	12620	1
561	20231128	091900	998560	12620	12620	12620	12620	0
562	20231128	091800	998560	12620	12620	12620	12620	0
563	20231128	091700	998560	12620	12620	12620	12620	0
564	20231128	091600	998560	12620	12620	12620	12620	5
565	20231128	091500	935460	12680	12680	12680	12680	0
566	20231128	091400	935460	12680	12680	12680	12680	11
567	20231128	091300	795980	12640	12640	12640	12640	0
568	20231128	091200	795980	12640	12640	12640	12640	0
569	20231128	091100	795980	12640	12640	12640	12640	33
570	20231128	091000	378860	12620	12620	12620	12620	0
571	20231128	090900	378860	12620	12620	12620	12620	0
572	20231128	090800	378860	12620	12620	12620	12620	0
573	20231128	090700	378860	12620	12620	12620	12620	0
574	20231128	090600	378860	12620	12620	12620	12620	0
575	20231128	090500	378860	12620	12620	12620	12620	0
576	20231128	090400	378860	12620	12620	12620	12620	0
577	20231128	090300	378860	12620	12620	12620	12620	0
578	20231128	090200	378860	12620	12620	12620	12620	0
579	20231128	090100	378860	12620	12620	12620	12620	11
580	20231128	090000	240040	12620	12640	12640	12620	19