KissMeData/036890/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191800	1336077650	10000	10000	10000	10000	1367
3	20231103	191700	1336077650	10000	10000	10000	10000	0
4	20231103	191600	1336077650	10000	10000	10000	10000	0
5	20231103	191500	1336077650	10000	10000	10000	10000	0
6	20231103	191400	1336077650	10000	10000	10000	10000	0
7	20231103	191300	1336077650	10000	10000	10000	10000	0
8	20231103	191200	1336077650	10000	10000	10000	10000	0
9	20231103	191100	1336077650	10000	10000	10000	10000	0
10	20231103	191000	1336077650	10000	10000	10000	10000	0
11	20231103	190900	1336077650	10000	10000	10000	10000	0
12	20231103	190800	1336077650	10000	10000	10000	10000	0
13	20231103	190700	1336077650	10000	10000	10000	10000	0
14	20231103	190600	1336077650	10000	10000	10000	10000	0
15	20231103	190500	1336077650	10000	10000	10000	10000	0
16	20231103	190400	1336077650	10000	10000	10000	10000	0
17	20231103	190300	1336077650	10000	10000	10000	10000	0
18	20231103	190200	1336077650	10000	10000	10000	10000	0
19	20231103	190100	1336077650	10000	10000	10000	10000	0
20	20231103	190000	1336077650	10000	10000	10000	10000	0
21	20231103	185900	1336077650	10000	10000	10000	10000	0
22	20231103	185800	1336077650	10000	10000	10000	10000	0
23	20231103	185700	1336077650	10000	10000	10000	10000	0
24	20231103	185600	1336077650	10000	10000	10000	10000	0
25	20231103	185500	1336077650	10000	10000	10000	10000	0
26	20231103	185400	1336077650	10000	10000	10000	10000	0
27	20231103	185300	1336077650	10000	10000	10000	10000	0
28	20231103	185200	1336077650	10000	10000	10000	10000	0
29	20231103	185100	1336077650	10000	10000	10000	10000	0
30	20231103	185000	1336077650	10000	10000	10000	10000	0
31	20231103	184900	1336077650	10000	10000	10000	10000	0
32	20231103	184800	1336077650	10000	10000	10000	10000	1367
33	20231103	184700	1336077650	10000	10000	10000	10000	0
34	20231103	184600	1336077650	10000	10000	10000	10000	0
35	20231103	184500	1336077650	10000	10000	10000	10000	0
36	20231103	184400	1336077650	10000	10000	10000	10000	0
37	20231103	184300	1336077650	10000	10000	10000	10000	0
38	20231103	184200	1336077650	10000	10000	10000	10000	0
39	20231103	184100	1336077650	10000	10000	10000	10000	0
40	20231103	184000	1336077650	10000	10000	10000	10000	0
41	20231103	183900	1336077650	10000	10000	10000	10000	0
42	20231103	183800	1336077650	10000	10000	10000	10000	0
43	20231103	183700	1336077650	10000	10000	10000	10000	0
44	20231103	183600	1336077650	10000	10000	10000	10000	0
45	20231103	183500	1336077650	10000	10000	10000	10000	0
46	20231103	183400	1336077650	10000	10000	10000	10000	0
47	20231103	183300	1336077650	10000	10000	10000	10000	0
48	20231103	183200	1336077650	10000	10000	10000	10000	0
49	20231103	183100	1336077650	10000	10000	10000	10000	0
50	20231103	183000	1336077650	10000	10000	10000	10000	0
51	20231103	182900	1336077650	10000	10000	10000	10000	0
52	20231103	182800	1336077650	10000	10000	10000	10000	0
53	20231103	182700	1336077650	10000	10000	10000	10000	0
54	20231103	182600	1336077650	10000	10000	10000	10000	0
55	20231103	182500	1336077650	10000	10000	10000	10000	0
56	20231103	182400	1336077650	10000	10000	10000	10000	0
57	20231103	182300	1336077650	10000	10000	10000	10000	0
58	20231103	182200	1336077650	10000	10000	10000	10000	0
59	20231103	182100	1336077650	10000	10000	10000	10000	0
60	20231103	182000	1336077650	10000	10000	10000	10000	0
61	20231103	181900	1336077650	10000	10000	10000	10000	0
62	20231103	181800	1336077650	10000	10000	10000	10000	1367
63	20231103	181700	1336077650	10000	10000	10000	10000	0
64	20231103	181600	1336077650	10000	10000	10000	10000	0
65	20231103	181500	1336077650	10000	10000	10000	10000	0
66	20231103	181400	1336077650	10000	10000	10000	10000	0
67	20231103	181300	1336077650	10000	10000	10000	10000	0
68	20231103	181200	1336077650	10000	10000	10000	10000	0
69	20231103	181100	1336077650	10000	10000	10000	10000	0
70	20231103	181000	1336077650	10000	10000	10000	10000	0
71	20231103	180900	1336077650	10000	10000	10000	10000	0
72	20231103	180800	1336077650	10000	10000	10000	10000	0
73	20231103	180700	1336077650	10000	10000	10000	10000	0
74	20231103	180600	1336077650	10000	10000	10000	10000	0
75	20231103	180500	1336077650	10000	10000	10000	10000	0
76	20231103	180400	1336077650	10000	10000	10000	10000	0
77	20231103	180300	1336077650	10000	10000	10000	10000	0
78	20231103	180200	1336077650	10000	10000	10000	10000	0
79	20231103	180100	1336077650	10000	10000	10000	10000	0
80	20231103	180000	1336077650	10000	10000	10000	10000	0
81	20231103	175900	1336077650	10000	10000	10000	10000	0
82	20231103	175800	1336077650	10000	10000	10000	10000	0
83	20231103	175700	1336077650	10000	10000	10000	10000	0
84	20231103	175600	1336077650	10000	10000	10000	10000	0
85	20231103	175500	1336077650	10000	10000	10000	10000	0
86	20231103	175400	1336077650	10000	10000	10000	10000	0
87	20231103	175300	1336077650	10000	10000	10000	10000	0
88	20231103	175200	1336077650	10000	10000	10000	10000	0
89	20231103	175100	1336077650	10000	10000	10000	10000	0
90	20231103	175000	1336077650	10000	10000	10000	10000	0
91	20231103	174900	1336077650	10000	10000	10000	10000	0
92	20231103	174800	1336077650	10000	10000	10000	10000	1367
93	20231103	174700	1336077650	10000	10000	10000	10000	0
94	20231103	174600	1336077650	10000	10000	10000	10000	0
95	20231103	174500	1336077650	10000	10000	10000	10000	0
96	20231103	174400	1336077650	10000	10000	10000	10000	0
97	20231103	174300	1336077650	10000	10000	10000	10000	0
98	20231103	174200	1336077650	10000	10000	10000	10000	0
99	20231103	174100	1336077650	10000	10000	10000	10000	0
100	20231103	174000	1336077650	10000	10000	10000	10000	0
101	20231103	173900	1336077650	10000	10000	10000	10000	0
102	20231103	173800	1336077650	10000	10000	10000	10000	0
103	20231103	173700	1336077650	10000	10000	10000	10000	0
104	20231103	173600	1336077650	10000	10000	10000	10000	0
105	20231103	173500	1336077650	10000	10000	10000	10000	0
106	20231103	173400	1336077650	10000	10000	10000	10000	0
107	20231103	173300	1336077650	10000	10000	10000	10000	0
108	20231103	173200	1336077650	10000	10000	10000	10000	0
109	20231103	173100	1336077650	10000	10000	10000	10000	0
110	20231103	173000	1336077650	10000	10000	10000	10000	0
111	20231103	172900	1336077650	10000	10000	10000	10000	0
112	20231103	172800	1336077650	10000	10000	10000	10000	0
113	20231103	172700	1336077650	10000	10000	10000	10000	0
114	20231103	172600	1336077650	10000	10000	10000	10000	0
115	20231103	172500	1336077650	10000	10000	10000	10000	0
116	20231103	172400	1336077650	10000	10000	10000	10000	0
117	20231103	172300	1336077650	10000	10000	10000	10000	0
118	20231103	172200	1336077650	10000	10000	10000	10000	0
119	20231103	172100	1336077650	10000	10000	10000	10000	0
120	20231103	172000	1336077650	10000	10000	10000	10000	0
121	20231103	171900	1336077650	10000	10000	10000	10000	0
122	20231103	171800	1336077650	10000	10000	10000	10000	1367
123	20231103	171700	1336077650	10000	10000	10000	10000	0
124	20231103	171600	1336077650	10000	10000	10000	10000	0
125	20231103	171500	1336077650	10000	10000	10000	10000	0
126	20231103	171400	1336077650	10000	10000	10000	10000	0
127	20231103	171300	1336077650	10000	10000	10000	10000	0
128	20231103	171200	1336077650	10000	10000	10000	10000	0
129	20231103	171100	1336077650	10000	10000	10000	10000	0
130	20231103	171000	1336077650	10000	10000	10000	10000	0
131	20231103	170900	1336077650	10000	10000	10000	10000	0
132	20231103	170800	1336077650	10000	10000	10000	10000	0
133	20231103	170700	1336077650	10000	10000	10000	10000	0
134	20231103	170600	1336077650	10000	10000	10000	10000	0
135	20231103	170500	1336077650	10000	10000	10000	10000	0
136	20231103	170400	1336077650	10000	10000	10000	10000	0
137	20231103	170300	1336077650	10000	10000	10000	10000	0
138	20231103	170200	1336077650	10000	10000	10000	10000	0
139	20231103	170100	1336077650	10000	10000	10000	10000	0
140	20231103	170000	1336077650	10000	10000	10000	10000	0
141	20231103	165900	1336077650	10000	10000	10000	10000	0
142	20231103	165800	1336077650	10000	10000	10000	10000	0
143	20231103	165700	1336077650	10000	10000	10000	10000	0
144	20231103	165600	1336077650	10000	10000	10000	10000	0
145	20231103	165500	1336077650	10000	10000	10000	10000	0
146	20231103	165400	1336077650	10000	10000	10000	10000	0
147	20231103	165300	1336077650	10000	10000	10000	10000	0
148	20231103	165200	1336077650	10000	10000	10000	10000	0
149	20231103	165100	1336077650	10000	10000	10000	10000	0
150	20231103	165000	1336077650	10000	10000	10000	10000	0
151	20231103	164900	1336077650	10000	10000	10000	10000	0
152	20231103	164800	1336077650	10000	10000	10000	10000	1367
153	20231103	164700	1336077650	10000	10000	10000	10000	0
154	20231103	164600	1336077650	10000	10000	10000	10000	0
155	20231103	164500	1336077650	10000	10000	10000	10000	0
156	20231103	164400	1336077650	10000	10000	10000	10000	0
157	20231103	164300	1336077650	10000	10000	10000	10000	0
158	20231103	164200	1336077650	10000	10000	10000	10000	0
159	20231103	164100	1336077650	10000	10000	10000	10000	0
160	20231103	164000	1336077650	10000	10000	10000	10000	0
161	20231103	163900	1336077650	10000	10000	10000	10000	0
162	20231103	163800	1336077650	10000	10000	10000	10000	0
163	20231103	163700	1336077650	10000	10000	10000	10000	0
164	20231103	163600	1336077650	10000	10000	10000	10000	0
165	20231103	163500	1336077650	10000	10000	10000	10000	0
166	20231103	163400	1336077650	10000	10000	10000	10000	0
167	20231103	163300	1336077650	10000	10000	10000	10000	0
168	20231103	163200	1336077650	10000	10000	10000	10000	0
169	20231103	163100	1336077650	10000	10000	10000	10000	0
170	20231103	163000	1336077650	10000	10000	10000	10000	0
171	20231103	162900	1336077650	10000	10000	10000	10000	0
172	20231103	162800	1336077650	10000	10000	10000	10000	0
173	20231103	162700	1336077650	10000	10000	10000	10000	0
174	20231103	162600	1336077650	10000	10000	10000	10000	0
175	20231103	162500	1336077650	10000	10000	10000	10000	0
176	20231103	162400	1336077650	10000	10000	10000	10000	0
177	20231103	162300	1336077650	10000	10000	10000	10000	0
178	20231103	162200	1336077650	10000	10000	10000	10000	0
179	20231103	162100	1336077650	10000	10000	10000	10000	0
180	20231103	162000	1336077650	10000	10000	10000	10000	0
181	20231103	161900	1336077650	10000	10000	10000	10000	0
182	20231103	161800	1336077650	10000	10000	10000	10000	1367
183	20231103	161700	1336077650	10000	10000	10000	10000	0
184	20231103	161600	1336077650	10000	10000	10000	10000	0
185	20231103	161500	1336077650	10000	10000	10000	10000	0
186	20231103	161400	1336077650	10000	10000	10000	10000	0
187	20231103	161300	1336077650	10000	10000	10000	10000	0
188	20231103	161200	1336077650	10000	10000	10000	10000	0
189	20231103	161100	1336077650	10000	10000	10000	10000	0
190	20231103	161000	1336077650	10000	10000	10000	10000	0
191	20231103	160900	1336077650	10000	10000	10000	10000	0
192	20231103	160800	1336077650	10000	10000	10000	10000	0
193	20231103	160700	1336077650	10000	10000	10000	10000	0
194	20231103	160600	1336077650	10000	10000	10000	10000	0
195	20231103	160500	1336077650	10000	10000	10000	10000	0
196	20231103	160400	1336077650	10000	10000	10000	10000	0
197	20231103	160300	1336077650	10000	10000	10000	10000	0
198	20231103	160200	1336077650	10000	10000	10000	10000	0
199	20231103	160100	1336077650	10000	10000	10000	10000	0
200	20231103	160000	1336077650	10000	10000	10000	10000	0
201	20231103	155900	1336077650	10000	10000	10000	10000	0
202	20231103	155800	1336077650	10000	10000	10000	10000	0
203	20231103	155700	1336077650	10000	10000	10000	10000	0
204	20231103	155600	1336077650	10000	10000	10000	10000	0
205	20231103	155500	1336077650	10000	10000	10000	10000	0
206	20231103	155400	1336077650	10000	10000	10000	10000	0
207	20231103	155300	1336077650	10000	10000	10000	10000	0
208	20231103	155200	1336077650	10000	10000	10000	10000	0
209	20231103	155100	1336077650	10000	10000	10000	10000	0
210	20231103	155000	1336077650	10000	10000	10000	10000	0
211	20231103	154900	1336077650	10000	10000	10000	10000	0
212	20231103	154800	1336077650	10000	10000	10000	10000	1367
213	20231103	154700	1336077650	10000	10000	10000	10000	0
214	20231103	154600	1336077650	10000	10000	10000	10000	0
215	20231103	154500	1336077650	10000	10000	10000	10000	0
216	20231103	154400	1336077650	10000	10000	10000	10000	0
217	20231103	154300	1336077650	10000	10000	10000	10000	0
218	20231103	154200	1336077650	10000	10000	10000	10000	0
219	20231103	154100	1336077650	10000	10000	10000	10000	0
220	20231103	154000	1336077650	10000	10000	10000	10000	0
221	20231103	153900	1336077650	10000	10000	10000	10000	0
222	20231103	153800	1336077650	10000	10000	10000	10000	0
223	20231103	153700	1336077650	10000	10000	10000	10000	0
224	20231103	153600	1336077650	10000	10000	10000	10000	0
225	20231103	153500	1336077650	10000	10000	10000	10000	0
226	20231103	153400	1336077650	10000	10000	10000	10000	0
227	20231103	153300	1336077650	10000	10000	10000	10000	0
228	20231103	153200	1336077650	10000	10000	10000	10000	0
229	20231103	153100	1336077650	10000	10000	10000	10000	0
230	20231103	153000	1336077650	10000	10000	10000	10000	1367
231	20231103	152900	1322407650	10000	10000	10000	10000	0
232	20231103	152800	1322407650	10000	10000	10000	10000	0
233	20231103	152700	1322407650	10000	10000	10000	10000	0
234	20231103	152600	1322407650	10000	10000	10000	10000	0
235	20231103	152500	1322407650	10000	10000	10000	10000	0
236	20231103	152400	1322407650	10000	10000	10000	10000	0
237	20231103	152300	1322407650	10000	10000	10000	10000	0
238	20231103	152200	1322407650	10000	10000	10000	10000	0
239	20231103	152100	1322407650	10000	10000	10000	10000	0
240	20231103	152000	1322407650	10000	10000	10000	10000	0
241	20231103	151900	1322407650	10000	10000	10000	9990	4959
242	20231103	151800	1272865980	10000	10000	10000	9990	741
243	20231103	151700	1265456120	10000	10000	10000	9990	1374
244	20231103	151600	1251726120	10000	10000	10000	9990	2264
245	20231103	151500	1229106120	10000	10010	10010	10000	538
246	20231103	151400	1223726110	10010	10010	10010	10000	89
247	20231103	151300	1222835400	10000	10010	10010	10000	104
248	20231103	151200	1221794990	10010	10010	10010	10010	70
249	20231103	151100	1221094290	10000	10000	10000	10000	101
250	20231103	151000	1220084290	10000	10000	10000	10000	37
251	20231103	150900	1219714290	10000	10000	10000	10000	34
252	20231103	150800	1219374290	9990	10010	10010	9990	110
253	20231103	150700	1218275290	10000	10000	10010	10000	2417
254	20231103	150600	1194104590	10010	10010	10010	10010	1
255	20231103	150500	1194094580	10010	10010	10010	10010	37
256	20231103	150400	1193724210	10010	10010	10010	10010	45
257	20231103	150300	1193273760	10010	10010	10010	10010	3
258	20231103	150200	1193243730	10010	10010	10010	10010	72
259	20231103	150100	1192523010	10010	10010	10010	10010	113
260	20231103	150000	1191391880	10010	10010	10010	10010	38
261	20231103	145900	1191011500	10010	10010	10010	10010	35
262	20231103	145800	1190661150	10000	10000	10000	10000	572
263	20231103	145700	1184941150	10010	10000	10010	10000	209
264	20231103	145600	1182850450	10000	10000	10000	10000	90
265	20231103	145500	1181950450	10010	10010	10010	10010	35
266	20231103	145400	1181600100	10010	10010	10010	10010	34
267	20231103	145300	1181259760	10010	10010	10010	10010	36
268	20231103	145200	1180899400	10010	10000	10010	10000	2075
269	20231103	145100	1160149050	10000	10000	10000	10000	2019
270	20231103	145000	1139959050	10010	10010	10010	10010	89
271	20231103	144900	1139068160	10010	10010	10010	10010	1
272	20231103	144800	1139058150	10010	10010	10010	10010	135
273	20231103	144700	1137706800	10010	10010	10010	10010	35
274	20231103	144600	1137356450	10010	10010	10010	10010	1000
275	20231103	144500	1127346450	10010	10010	10010	10010	80
276	20231103	144400	1126545650	10010	10010	10010	10010	23
277	20231103	144300	1126315420	10010	10010	10010	10010	35
278	20231103	144200	1125965070	10010	10010	10010	10010	35
279	20231103	144100	1125614720	10000	10010	10010	10000	135
280	20231103	144000	1124264370	10010	10000	10010	10000	111
281	20231103	143900	1123153960	10010	10010	10010	10010	0
282	20231103	143800	1123153960	10010	10010	10010	10010	36
283	20231103	143700	1122793600	10010	10000	10010	10000	125
284	20231103	143600	1121543250	10010	10000	10010	10000	154
285	20231103	143500	1120001880	10000	10010	10010	10000	89
286	20231103	143400	1119111490	10000	10000	10000	10000	176
287	20231103	143300	1117351490	10010	10000	10010	10000	59
288	20231103	143200	1116761140	10000	10000	10010	10000	216
289	20231103	143100	1114600790	10010	10000	10010	10000	68
290	20231103	143000	1113920440	10000	10010	10010	10000	73
291	20231103	142900	1113190090	10000	10000	10000	10000	1672
292	20231103	142800	1096470090	10010	10000	10010	10000	42
293	20231103	142700	1096049730	10010	10000	10010	10000	41
294	20231103	142600	1095639380	10010	10010	10010	10010	67
295	20231103	142500	1094968710	10010	10010	10010	10010	106
296	20231103	142400	1093907650	10010	10010	10010	10010	35
297	20231103	142300	1093557300	10010	10010	10010	10010	35
298	20231103	142200	1093206950	10010	10010	10010	10010	0
299	20231103	142100	1093206950	10010	10010	10010	10010	36
300	20231103	142000	1092846590	10010	10010	10010	10010	35
301	20231103	141900	1092496240	10000	10010	10010	10000	135
302	20231103	141800	1091145890	10010	10010	10010	10010	250
303	20231103	141700	1088643390	10010	10010	10010	10010	0
304	20231103	141600	1088643390	10010	10010	10010	10010	36
305	20231103	141500	1088283030	10010	10000	10010	10000	45
306	20231103	141400	1087832680	10010	10010	10010	10010	36
307	20231103	141300	1087472320	10010	10010	10010	10010	35
308	20231103	141200	1087121970	10010	10010	10010	10010	235
309	20231103	141100	1084769620	10010	10010	10010	10010	0
310	20231103	141000	1084769620	10010	10010	10010	10010	384
311	20231103	140900	1080925780	10000	10010	10010	10000	1045
312	20231103	140800	1070475330	10010	10010	10010	10010	2255
313	20231103	140700	1047902780	10010	10010	10010	10010	35
314	20231103	140600	1047552430	10010	10010	10010	10000	7
315	20231103	140500	1047482370	10010	10010	10010	10010	56
316	20231103	140400	1046921810	10010	10000	10010	10000	337
317	20231103	140300	1043551450	10010	10010	10010	10010	35
318	20231103	140200	1043201100	10010	10010	10010	10010	35
319	20231103	140100	1042850750	10010	10010	10010	10010	1
320	20231103	140000	1042840740	10010	10010	10010	10010	34
321	20231103	135900	1042500400	10010	10000	10010	10000	38
322	20231103	135800	1042120050	10000	10010	10010	10000	225
323	20231103	135700	1039869590	10010	9990	10010	9990	332
324	20231103	135600	1036549330	10000	10000	10000	10000	100
325	20231103	135500	1035549330	10000	10000	10000	10000	36
326	20231103	135400	1035189330	10010	10000	10010	10000	202
327	20231103	135300	1033168670	10000	10010	10010	10000	169
328	20231103	135200	1031478320	10010	10010	10010	10010	40
329	20231103	135100	1031077920	10000	10010	10010	10000	136
330	20231103	135000	1029717580	10010	10010	10010	10010	35
331	20231103	134900	1029367230	10010	10010	10010	10010	0
332	20231103	134800	1029367230	10010	10010	10010	10010	35
333	20231103	134700	1029016880	10000	10000	10000	10000	19
334	20231103	134600	1028826880	10000	10010	10010	10000	66
335	20231103	134500	1028166540	10010	10010	10010	10010	35
336	20231103	134400	1027816190	10000	10000	10000	10000	283
337	20231103	134300	1024986190	10000	10000	10000	10000	35
338	20231103	134200	1024636190	10000	10000	10000	10000	35
339	20231103	134100	1024286190	10000	10000	10000	10000	34
340	20231103	134000	1023946190	10000	10000	10000	10000	37
341	20231103	133900	1023576190	10000	10000	10000	10000	0
342	20231103	133800	1023576190	10000	10000	10000	10000	70
343	20231103	133700	1022876190	10000	10000	10000	10000	0
344	20231103	133600	1022876190	10000	10000	10000	10000	84
345	20231103	133500	1022036190	10000	10000	10000	10000	36
346	20231103	133400	1021676190	10000	10000	10000	10000	100
347	20231103	133300	1020676190	10000	10000	10000	10000	72
348	20231103	133200	1019956190	10000	10000	10000	10000	180
349	20231103	133100	1018156190	10000	10000	10000	10000	34
350	20231103	133000	1017816190	10000	10000	10000	10000	37
351	20231103	132900	1017446190	10000	10010	10010	10000	276
352	20231103	132800	1014685840	10000	10010	10010	10000	485
353	20231103	132700	1009835490	10010	10010	10010	10010	0
354	20231103	132600	1009835490	10010	10010	10010	10010	69
355	20231103	132500	1009144800	10010	10010	10010	10010	1
356	20231103	132400	1009134790	10010	10010	10010	10010	35
357	20231103	132300	1008784440	10010	10010	10010	10010	47
358	20231103	132200	1008313970	10010	10010	10010	10010	9
359	20231103	132100	1008223880	10010	10010	10010	10000	77
360	20231103	132000	1007453190	10010	10010	10010	10010	0
361	20231103	131900	1007453190	10010	10000	10010	10000	114
362	20231103	131800	1006312840	10000	10010	10010	10000	1766
363	20231103	131700	988652280	10010	10010	10010	10010	126
364	20231103	131600	987391020	10010	10010	10010	10010	70
365	20231103	131500	986690320	10000	10000	10000	10000	0
366	20231103	131400	986690320	10000	10010	10010	10000	84
367	20231103	131300	985849980	10010	10010	10010	10010	35
368	20231103	131200	985499630	10010	10010	10010	10010	1
369	20231103	131100	985489620	10010	10000	10010	10000	124
370	20231103	131000	984248520	10000	10000	10000	10000	36
371	20231103	130900	983888520	10010	10000	10010	9990	5105
372	20231103	130800	932789020	10000	10000	10000	10000	500
373	20231103	130700	927789020	9990	9990	9990	9990	251
374	20231103	130600	925281530	10000	10000	10000	10000	71
375	20231103	130500	924571530	9990	10000	10000	9990	7
376	20231103	130400	924501590	10000	10000	10000	10000	74
377	20231103	130300	923761590	10000	10000	10000	10000	0
378	20231103	130200	923761590	10000	10000	10000	10000	35
379	20231103	130100	923411590	10000	10000	10000	10000	159
380	20231103	130000	921821590	10000	10000	10000	10000	2
381	20231103	125900	921801590	10000	10000	10000	10000	70
382	20231103	125800	921101590	10000	10000	10000	10000	0
383	20231103	125700	921101590	10000	10000	10000	10000	70
384	20231103	125600	920401590	9990	9990	9990	9990	299
385	20231103	125500	917414580	9990	9990	9990	9980	167
386	20231103	125400	915746260	10000	10000	10000	10000	69
387	20231103	125300	915056260	10000	10000	10000	10000	0
388	20231103	125200	915056260	10000	10000	10000	10000	70
389	20231103	125100	914356260	9990	10000	10000	9990	84
390	20231103	125000	913517080	10000	10000	10000	10000	0
391	20231103	124900	913517080	10000	10000	10000	10000	70
392	20231103	124800	912817080	9990	9990	9990	9990	0
393	20231103	124700	912817080	9990	9990	9990	9990	40
394	20231103	124600	912417480	9990	9990	9990	9990	0
395	20231103	124500	912417480	9990	9990	9990	9990	1
396	20231103	124400	912407490	9990	9990	9990	9990	1965
397	20231103	124300	892777140	10000	10000	10000	10000	5
398	20231103	124200	892727140	10000	10000	10000	10000	71
399	20231103	124100	892017140	9990	9990	9990	9990	10
400	20231103	124000	891917240	9990	10000	10000	9990	225
401	20231103	123900	889669130	10000	10000	10000	10000	234
402	20231103	123800	887329130	10000	10000	10000	10000	0
403	20231103	123700	887329130	10000	10000	10000	10000	259
404	20231103	123600	884739130	10000	10000	10000	10000	213
405	20231103	123500	882609130	10000	10000	10000	10000	71
406	20231103	123400	881899130	10000	10000	10000	10000	0
407	20231103	123300	881899130	10000	10000	10000	10000	101
408	20231103	123200	880889130	10000	10000	10000	10000	70
409	20231103	123100	880189130	10000	10000	10000	10000	0
410	20231103	123000	880189130	10000	10000	10000	10000	70
411	20231103	122900	879489130	10000	10000	10000	10000	7
412	20231103	122800	879419130	10000	10000	10000	10000	1
413	20231103	122700	879409130	10000	10000	10000	10000	70
414	20231103	122600	878709130	10000	10010	10010	10000	180
415	20231103	122500	876909120	10010	10010	10010	10010	70
416	20231103	122400	876208420	10010	10000	10010	10000	199
417	20231103	122300	874217430	10000	10010	10010	10000	1069
418	20231103	122200	863527030	10000	10010	10010	10000	70
419	20231103	122100	862826680	10010	10010	10010	10010	0
420	20231103	122000	862826680	10010	10000	10010	10000	1070
421	20231103	121900	852125980	10010	10010	10010	10010	30
422	20231103	121800	851825680	10010	10020	10020	10010	4646
423	20231103	121700	805318860	10020	10020	10030	10020	548
424	20231103	121600	799827550	10020	10020	10020	10020	10
425	20231103	121500	799727350	10020	10020	10020	10020	95
426	20231103	121400	798775450	10020	10020	10020	10020	0
427	20231103	121300	798775450	10020	10020	10020	10020	71
428	20231103	121200	798064030	10030	10030	10030	10030	56
429	20231103	121100	797502350	10030	10020	10030	10020	601
430	20231103	121000	791479970	10010	10000	10030	10000	4224
431	20231103	120900	749190050	10010	10010	10010	10010	84
432	20231103	120800	748349210	10010	10010	10010	10010	99
433	20231103	120700	747358220	10010	10010	10010	10010	0
434	20231103	120600	747358220	10010	10010	10010	10010	35
435	20231103	120500	747007870	10010	10010	10010	10010	34
436	20231103	120400	746667530	10010	10010	10010	10010	0
437	20231103	120300	746667530	10010	10010	10010	10010	90
438	20231103	120200	745766630	10010	10010	10010	10010	0
439	20231103	120100	745766630	10010	10010	10010	10010	36
440	20231103	120000	745406270	10010	10010	10010	10010	36
441	20231103	115900	745045910	10010	10010	10010	10010	4
442	20231103	115800	745005870	10010	10010	10010	10010	70
443	20231103	115700	744305170	10010	10010	10010	10010	0
444	20231103	115600	744305170	10010	10010	10010	10010	50
445	20231103	115500	743804670	10010	10010	10010	10010	170
446	20231103	115400	742102970	10010	10010	10010	10010	37
447	20231103	115300	741732600	10010	10010	10010	10010	35
448	20231103	115200	741382250	10010	10000	10010	10000	105
449	20231103	115100	740332200	10010	10010	10010	10010	42
450	20231103	115000	739911780	10010	10010	10010	10010	35
451	20231103	114900	739561430	10000	10000	10000	10000	30
452	20231103	114800	739261430	10010	10000	10010	10000	94
453	20231103	114700	738321080	10000	10010	10010	10000	54
454	20231103	114600	737781070	10010	10010	10010	10010	241
455	20231103	114500	735368660	10010	10000	10010	10000	39
456	20231103	114400	734978310	9990	10000	10000	9990	39
457	20231103	114300	734588320	10000	9990	10000	9990	41
458	20231103	114200	734178330	10000	10000	10000	10000	18
459	20231103	114100	733998330	10000	10000	10000	10000	176
460	20231103	114000	732238330	10000	10000	10000	10000	28
461	20231103	113900	731958330	10000	10000	10000	10000	45
462	20231103	113800	731508330	10000	10000	10000	9990	158
463	20231103	113700	729929030	10000	10000	10000	10000	286
464	20231103	113600	727069030	10000	10000	10000	10000	72
465	20231103	113500	726349030	10000	10000	10000	10000	0
466	20231103	113400	726349030	10000	10000	10000	10000	38
467	20231103	113300	725969030	10000	10000	10000	10000	35
468	20231103	113200	725619030	10000	10000	10000	10000	70
469	20231103	113100	724919030	10000	10010	10010	10000	699
470	20231103	113000	717928690	10010	10010	10010	10010	15
471	20231103	112900	717778540	10010	10000	10010	10000	1095
472	20231103	112800	706828190	10010	10000	10010	10000	155
473	20231103	112700	705277840	10000	10010	10010	10000	2028
474	20231103	112600	684987560	10020	10040	10040	10020	1276
475	20231103	112500	672195150	10050	10050	10050	10050	218
476	20231103	112400	670004250	10050	10050	10050	10050	111
477	20231103	112300	668888700	10040	10050	10050	10040	1215
478	20231103	112200	656678490	10050	10030	10050	10020	4443
479	20231103	112100	612108360	10030	10030	10030	10030	964
480	20231103	112000	602439440	10030	10010	10030	10010	7260
481	20231103	111900	529733620	10000	10010	10010	10000	437
482	20231103	111800	525361100	10000	10000	10000	10000	95
483	20231103	111700	524411100	10010	10010	10010	10010	51
484	20231103	111600	523900590	10010	10010	10010	10010	155
485	20231103	111500	522349040	10000	10000	10010	10000	348
486	20231103	111400	518868690	10000	10010	10010	10000	1035
487	20231103	111300	508518340	10010	10010	10010	10010	2
488	20231103	111200	508498320	10010	10000	10010	10000	559
489	20231103	111100	502907740	10000	10000	10010	10000	351
490	20231103	111000	499397710	10000	10010	10020	10000	846
491	20231103	110900	490936870	10020	10030	10030	10020	16
492	20231103	110800	490776480	10030	10030	10030	10030	0
493	20231103	110700	490776480	10030	10040	10040	10000	242
494	20231103	110600	488352980	10040	10040	10040	10040	216
495	20231103	110500	486184340	10030	10010	10030	10010	7724
496	20231103	110400	408829770	10010	10000	10010	10000	124
497	20231103	110300	407589570	10000	10020	10020	10000	390
498	20231103	110200	403685750	10020	10030	10030	10020	193
499	20231103	110100	401750660	10030	10000	10030	10000	972
500	20231103	110000	392015990	10000	10000	10000	10000	35
501	20231103	105900	391665990	10000	10000	10000	10000	2
502	20231103	105800	391645990	9990	10000	10000	9990	1345
503	20231103	105700	378196190	9990	9980	9990	9980	427
504	20231103	105600	373932360	9980	9980	9980	9980	36
505	20231103	105500	373573080	9970	9970	9970	9970	0
506	20231103	105400	373573080	9970	9970	9970	9970	66
507	20231103	105300	372915060	9980	9970	9980	9970	52
508	20231103	105200	372396130	9980	9980	9980	9980	0
509	20231103	105100	372396130	9980	9980	9980	9980	0
510	20231103	105000	372396130	9980	9980	9980	9980	0
511	20231103	104900	372396130	9980	9980	9980	9980	1
512	20231103	104800	372386150	9970	9970	9970	9970	37
513	20231103	104700	372017260	9970	9970	9970	9970	56
514	20231103	104600	371458940	9970	9970	9970	9970	63
515	20231103	104500	370830830	9960	9960	9960	9960	0
516	20231103	104400	370830830	9960	9960	9960	9960	0
517	20231103	104300	370830830	9960	9960	9960	9960	56
518	20231103	104200	370273070	9960	9960	9960	9960	10
519	20231103	104100	370173470	9960	9960	9960	9960	38
520	20231103	104000	369794990	9960	9960	9960	9960	1
521	20231103	103900	369785030	9960	9960	9960	9960	36
522	20231103	103800	369426470	9960	9960	9960	9960	8
523	20231103	103700	369346790	9960	9960	9960	9960	2
524	20231103	103600	369326870	9960	9960	9960	9960	44
525	20231103	103500	368888630	9960	9960	9960	9960	7
526	20231103	103400	368818910	9960	9950	9960	9950	51
527	20231103	103300	368311440	9950	9950	9950	9950	0
528	20231103	103200	368311440	9950	9950	9950	9950	63
529	20231103	103100	367684590	9950	9960	9960	9950	77
530	20231103	103000	366918050	9960	9960	9960	9960	3
531	20231103	102900	366888170	9960	9950	9960	9950	85
532	20231103	102800	366041760	9960	9960	9960	9960	2
533	20231103	102700	366021840	9960	9950	9960	9950	18
534	20231103	102600	365842720	9950	9950	9950	9950	52
535	20231103	102500	365325320	9950	9950	9950	9950	1
536	20231103	102400	365315370	9950	9950	9950	9950	87
537	20231103	102300	364449720	9940	9940	9940	9940	1
538	20231103	102200	364439780	9940	9960	9960	9940	48
539	20231103	102100	363961830	9960	9960	9960	9960	0
540	20231103	102000	363961830	9960	9960	9960	9960	0
541	20231103	101900	363961830	9960	9950	9960	9950	138
542	20231103	101800	362588350	9960	9960	9960	9950	12
543	20231103	101700	362468880	9960	9960	9960	9960	37
544	20231103	101600	362100360	9970	9980	9980	9970	113
545	20231103	101500	360973630	9980	9980	9980	9980	4
546	20231103	101400	360933710	9980	9980	9980	9980	41
547	20231103	101300	360524530	9980	9970	9980	9970	4
548	20231103	101200	360484620	9970	9980	9980	9970	42
549	20231103	101100	360065470	9980	9970	9980	9970	77
550	20231103	101000	359297250	9970	9970	9970	9960	560
551	20231103	100900	353714550	9970	9970	9970	9970	0
552	20231103	100800	353714550	9970	9970	9970	9970	2
553	20231103	100700	353694610	9970	9980	9980	9970	40
554	20231103	100600	353295790	9980	9980	9980	9980	0
555	20231103	100500	353295790	9980	9980	9980	9980	67
556	20231103	100400	352627130	9980	9960	9980	9960	159
557	20231103	100300	351042330	9960	9890	9990	9890	3146
558	20231103	100200	319758650	9890	9890	9890	9890	0
559	20231103	100100	319758650	9890	9890	9890	9890	1
560	20231103	100000	319748760	9890	9890	9890	9890	10
561	20231103	095900	319649860	9890	9880	9890	9880	56
562	20231103	095800	319096560	9880	9880	9880	9880	1
563	20231103	095700	319086680	9880	9890	9890	9860	285
564	20231103	095600	316275320	9890	9870	9890	9870	198
565	20231103	095500	314319420	9870	9870	9870	9860	8
566	20231103	095400	314240470	9870	9870	9870	9870	6
567	20231103	095300	314181250	9860	9870	9870	9860	109
568	20231103	095200	313106420	9870	9870	9870	9870	2
569	20231103	095100	313086680	9870	9860	9870	9860	71
570	20231103	095000	312386610	9860	9860	9860	9860	497
571	20231103	094900	307486190	9860	9860	9860	9860	32
572	20231103	094800	307170670	9870	9870	9870	9870	100
573	20231103	094700	306183670	9860	9880	9880	9860	432
574	20231103	094600	301924100	9880	9880	9880	9880	2
575	20231103	094500	301904340	9880	9860	9880	9860	3
576	20231103	094400	301874720	9870	9870	9870	9860	1232
577	20231103	094300	289726180	9870	9870	9870	9870	178
578	20231103	094200	287969320	9870	9870	9870	9870	3
579	20231103	094100	287939710	9870	9880	9880	9860	1889
580	20231103	094000	269297770	9880	9890	9890	9880	1261
581	20231103	093900	256829490	9900	9920	9920	9900	84
582	20231103	093800	255997670	9920	9920	9920	9920	1
583	20231103	093700	255987750	9910	9910	9910	9910	0
584	20231103	093600	255987750	9910	9910	9910	9910	0
585	20231103	093500	255987750	9910	9890	9910	9890	968
586	20231103	093400	246406940	9890	9890	9890	9890	9
587	20231103	093300	246317930	9880	9880	9880	9880	50
588	20231103	093200	245823930	9890	9890	9890	9890	0
589	20231103	093100	245823930	9890	9880	9890	9880	4
590	20231103	093000	245784390	9880	9880	9880	9880	26
591	20231103	092900	245527510	9880	9870	9880	9870	60
592	20231103	092800	244935300	9880	9880	9880	9880	200
593	20231103	092700	242959300	9870	9880	9880	9870	1484
594	20231103	092600	228300470	9900	9900	9900	9900	0
595	20231103	092500	228300470	9900	9900	9900	9900	0
596	20231103	092400	228300470	9900	9900	9900	9900	7
597	20231103	092300	228231170	9880	9890	9890	9880	50
598	20231103	092200	227736760	9900	9900	9900	9900	186
599	20231103	092100	225895360	9900	9900	9900	9900	250
600	20231103	092000	223420360	9900	9900	9900	9900	8
601	20231103	091900	223341160	9900	9910	9910	9900	237
602	20231103	091800	220992500	9910	9910	9910	9910	12
603	20231103	091700	220873580	9910	9890	9910	9890	576
604	20231103	091600	215166270	9890	9890	9900	9890	1000
605	20231103	091500	205274270	9870	9870	9870	9870	10
606	20231103	091400	205175570	9900	9860	9900	9860	694
607	20231103	091300	198323990	9850	9850	9860	9830	2003
608	20231103	091200	178610210	9850	9850	9850	9850	6
609	20231103	091100	178551110	9850	9850	9850	9850	0
610	20231103	091000	178551110	9850	9860	9860	9850	1256
611	20231103	090900	166172310	9860	9870	9870	9860	118
612	20231103	090800	165007750	9880	9880	9880	9880	18
613	20231103	090700	164829910	9860	9880	9880	9860	1769
614	20231103	090600	147386970	9860	9890	9890	9860	109
615	20231103	090500	146312200	9850	9850	9890	9820	1736
616	20231103	090400	129215640	9850	9910	9910	9850	6645
617	20231103	090300	63510650	9910	9970	9970	9910	4138
618	20231103	090200	22412910	9970	9980	9980	9960	330
619	20231103	090100	19123660	9980	9980	9980	9980	186
620	20231103	090000	17267380	9990	9950	9990	9950	1734