KissMeData/032190/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191100	2048719390	12420	12420	12420	12420	3919
3	20231103	191000	2048719390	12420	12420	12420	12420	0
4	20231103	190900	2048719390	12420	12420	12420	12420	0
5	20231103	190800	2048719390	12420	12420	12420	12420	0
6	20231103	190700	2048719390	12420	12420	12420	12420	0
7	20231103	190600	2048719390	12420	12420	12420	12420	0
8	20231103	190500	2048719390	12420	12420	12420	12420	0
9	20231103	190400	2048719390	12420	12420	12420	12420	0
10	20231103	190300	2048719390	12420	12420	12420	12420	0
11	20231103	190200	2048719390	12420	12420	12420	12420	0
12	20231103	190100	2048719390	12420	12420	12420	12420	0
13	20231103	190000	2048719390	12420	12420	12420	12420	0
14	20231103	185900	2048719390	12420	12420	12420	12420	0
15	20231103	185800	2048719390	12420	12420	12420	12420	0
16	20231103	185700	2048719390	12420	12420	12420	12420	0
17	20231103	185600	2048719390	12420	12420	12420	12420	0
18	20231103	185500	2048719390	12420	12420	12420	12420	0
19	20231103	185400	2048719390	12420	12420	12420	12420	0
20	20231103	185300	2048719390	12420	12420	12420	12420	0
21	20231103	185200	2048719390	12420	12420	12420	12420	0
22	20231103	185100	2048719390	12420	12420	12420	12420	0
23	20231103	185000	2048719390	12420	12420	12420	12420	0
24	20231103	184900	2048719390	12420	12420	12420	12420	0
25	20231103	184800	2048719390	12420	12420	12420	12420	0
26	20231103	184700	2048719390	12420	12420	12420	12420	0
27	20231103	184600	2048719390	12420	12420	12420	12420	0
28	20231103	184500	2048719390	12420	12420	12420	12420	0
29	20231103	184400	2048719390	12420	12420	12420	12420	0
30	20231103	184300	2048719390	12420	12420	12420	12420	0
31	20231103	184200	2048719390	12420	12420	12420	12420	0
32	20231103	184100	2048719390	12420	12420	12420	12420	3919
33	20231103	184000	2048719390	12420	12420	12420	12420	0
34	20231103	183900	2048719390	12420	12420	12420	12420	0
35	20231103	183800	2048719390	12420	12420	12420	12420	0
36	20231103	183700	2048719390	12420	12420	12420	12420	0
37	20231103	183600	2048719390	12420	12420	12420	12420	0
38	20231103	183500	2048719390	12420	12420	12420	12420	0
39	20231103	183400	2048719390	12420	12420	12420	12420	0
40	20231103	183300	2048719390	12420	12420	12420	12420	0
41	20231103	183200	2048719390	12420	12420	12420	12420	0
42	20231103	183100	2048719390	12420	12420	12420	12420	0
43	20231103	183000	2048719390	12420	12420	12420	12420	0
44	20231103	182900	2048719390	12420	12420	12420	12420	0
45	20231103	182800	2048719390	12420	12420	12420	12420	0
46	20231103	182700	2048719390	12420	12420	12420	12420	0
47	20231103	182600	2048719390	12420	12420	12420	12420	0
48	20231103	182500	2048719390	12420	12420	12420	12420	0
49	20231103	182400	2048719390	12420	12420	12420	12420	0
50	20231103	182300	2048719390	12420	12420	12420	12420	0
51	20231103	182200	2048719390	12420	12420	12420	12420	0
52	20231103	182100	2048719390	12420	12420	12420	12420	0
53	20231103	182000	2048719390	12420	12420	12420	12420	0
54	20231103	181900	2048719390	12420	12420	12420	12420	0
55	20231103	181800	2048719390	12420	12420	12420	12420	0
56	20231103	181700	2048719390	12420	12420	12420	12420	0
57	20231103	181600	2048719390	12420	12420	12420	12420	0
58	20231103	181500	2048719390	12420	12420	12420	12420	0
59	20231103	181400	2048719390	12420	12420	12420	12420	0
60	20231103	181300	2048719390	12420	12420	12420	12420	0
61	20231103	181200	2048719390	12420	12420	12420	12420	0
62	20231103	181100	2048719390	12420	12420	12420	12420	3919
63	20231103	181000	2048719390	12420	12420	12420	12420	0
64	20231103	180900	2048719390	12420	12420	12420	12420	0
65	20231103	180800	2048719390	12420	12420	12420	12420	0
66	20231103	180700	2048719390	12420	12420	12420	12420	0
67	20231103	180600	2048719390	12420	12420	12420	12420	0
68	20231103	180500	2048719390	12420	12420	12420	12420	0
69	20231103	180400	2048719390	12420	12420	12420	12420	0
70	20231103	180300	2048719390	12420	12420	12420	12420	0
71	20231103	180200	2048719390	12420	12420	12420	12420	0
72	20231103	180100	2048719390	12420	12420	12420	12420	0
73	20231103	180000	2048719390	12420	12420	12420	12420	0
74	20231103	175900	2048719390	12420	12420	12420	12420	0
75	20231103	175800	2048719390	12420	12420	12420	12420	0
76	20231103	175700	2048719390	12420	12420	12420	12420	0
77	20231103	175600	2048719390	12420	12420	12420	12420	0
78	20231103	175500	2048719390	12420	12420	12420	12420	0
79	20231103	175400	2048719390	12420	12420	12420	12420	0
80	20231103	175300	2048719390	12420	12420	12420	12420	0
81	20231103	175200	2048719390	12420	12420	12420	12420	0
82	20231103	175100	2048719390	12420	12420	12420	12420	0
83	20231103	175000	2048719390	12420	12420	12420	12420	0
84	20231103	174900	2048719390	12420	12420	12420	12420	0
85	20231103	174800	2048719390	12420	12420	12420	12420	0
86	20231103	174700	2048719390	12420	12420	12420	12420	0
87	20231103	174600	2048719390	12420	12420	12420	12420	0
88	20231103	174500	2048719390	12420	12420	12420	12420	0
89	20231103	174400	2048719390	12420	12420	12420	12420	0
90	20231103	174300	2048719390	12420	12420	12420	12420	0
91	20231103	174200	2048719390	12420	12420	12420	12420	0
92	20231103	174100	2048719390	12420	12420	12420	12420	3919
93	20231103	174000	2048719390	12420	12420	12420	12420	0
94	20231103	173900	2048719390	12420	12420	12420	12420	0
95	20231103	173800	2048719390	12420	12420	12420	12420	0
96	20231103	173700	2048719390	12420	12420	12420	12420	0
97	20231103	173600	2048719390	12420	12420	12420	12420	0
98	20231103	173500	2048719390	12420	12420	12420	12420	0
99	20231103	173400	2048719390	12420	12420	12420	12420	0
100	20231103	173300	2048719390	12420	12420	12420	12420	0
101	20231103	173200	2048719390	12420	12420	12420	12420	0
102	20231103	173100	2048719390	12420	12420	12420	12420	0
103	20231103	173000	2048719390	12420	12420	12420	12420	0
104	20231103	172900	2048719390	12420	12420	12420	12420	0
105	20231103	172800	2048719390	12420	12420	12420	12420	0
106	20231103	172700	2048719390	12420	12420	12420	12420	0
107	20231103	172600	2048719390	12420	12420	12420	12420	0
108	20231103	172500	2048719390	12420	12420	12420	12420	0
109	20231103	172400	2048719390	12420	12420	12420	12420	0
110	20231103	172300	2048719390	12420	12420	12420	12420	0
111	20231103	172200	2048719390	12420	12420	12420	12420	0
112	20231103	172100	2048719390	12420	12420	12420	12420	0
113	20231103	172000	2048719390	12420	12420	12420	12420	0
114	20231103	171900	2048719390	12420	12420	12420	12420	0
115	20231103	171800	2048719390	12420	12420	12420	12420	0
116	20231103	171700	2048719390	12420	12420	12420	12420	0
117	20231103	171600	2048719390	12420	12420	12420	12420	0
118	20231103	171500	2048719390	12420	12420	12420	12420	0
119	20231103	171400	2048719390	12420	12420	12420	12420	0
120	20231103	171300	2048719390	12420	12420	12420	12420	0
121	20231103	171200	2048719390	12420	12420	12420	12420	0
122	20231103	171100	2048719390	12420	12420	12420	12420	3919
123	20231103	171000	2048719390	12420	12420	12420	12420	0
124	20231103	170900	2048719390	12420	12420	12420	12420	0
125	20231103	170800	2048719390	12420	12420	12420	12420	0
126	20231103	170700	2048719390	12420	12420	12420	12420	0
127	20231103	170600	2048719390	12420	12420	12420	12420	0
128	20231103	170500	2048719390	12420	12420	12420	12420	0
129	20231103	170400	2048719390	12420	12420	12420	12420	0
130	20231103	170300	2048719390	12420	12420	12420	12420	0
131	20231103	170200	2048719390	12420	12420	12420	12420	0
132	20231103	170100	2048719390	12420	12420	12420	12420	0
133	20231103	170000	2048719390	12420	12420	12420	12420	0
134	20231103	165900	2048719390	12420	12420	12420	12420	0
135	20231103	165800	2048719390	12420	12420	12420	12420	0
136	20231103	165700	2048719390	12420	12420	12420	12420	0
137	20231103	165600	2048719390	12420	12420	12420	12420	0
138	20231103	165500	2048719390	12420	12420	12420	12420	0
139	20231103	165400	2048719390	12420	12420	12420	12420	0
140	20231103	165300	2048719390	12420	12420	12420	12420	0
141	20231103	165200	2048719390	12420	12420	12420	12420	0
142	20231103	165100	2048719390	12420	12420	12420	12420	0
143	20231103	165000	2048719390	12420	12420	12420	12420	0
144	20231103	164900	2048719390	12420	12420	12420	12420	0
145	20231103	164800	2048719390	12420	12420	12420	12420	0
146	20231103	164700	2048719390	12420	12420	12420	12420	0
147	20231103	164600	2048719390	12420	12420	12420	12420	0
148	20231103	164500	2048719390	12420	12420	12420	12420	0
149	20231103	164400	2048719390	12420	12420	12420	12420	0
150	20231103	164300	2048719390	12420	12420	12420	12420	0
151	20231103	164200	2048719390	12420	12420	12420	12420	0
152	20231103	164100	2048719390	12420	12420	12420	12420	3919
153	20231103	164000	2048719390	12420	12420	12420	12420	0
154	20231103	163900	2048719390	12420	12420	12420	12420	0
155	20231103	163800	2048719390	12420	12420	12420	12420	0
156	20231103	163700	2048719390	12420	12420	12420	12420	0
157	20231103	163600	2048719390	12420	12420	12420	12420	0
158	20231103	163500	2048719390	12420	12420	12420	12420	0
159	20231103	163400	2048719390	12420	12420	12420	12420	0
160	20231103	163300	2048719390	12420	12420	12420	12420	0
161	20231103	163200	2048719390	12420	12420	12420	12420	0
162	20231103	163100	2048719390	12420	12420	12420	12420	0
163	20231103	163000	2048719390	12420	12420	12420	12420	0
164	20231103	162900	2048719390	12420	12420	12420	12420	0
165	20231103	162800	2048719390	12420	12420	12420	12420	0
166	20231103	162700	2048719390	12420	12420	12420	12420	0
167	20231103	162600	2048719390	12420	12420	12420	12420	0
168	20231103	162500	2048719390	12420	12420	12420	12420	0
169	20231103	162400	2048719390	12420	12420	12420	12420	0
170	20231103	162300	2048719390	12420	12420	12420	12420	0
171	20231103	162200	2048719390	12420	12420	12420	12420	0
172	20231103	162100	2048719390	12420	12420	12420	12420	0
173	20231103	162000	2048719390	12420	12420	12420	12420	0
174	20231103	161900	2048719390	12420	12420	12420	12420	0
175	20231103	161800	2048719390	12420	12420	12420	12420	0
176	20231103	161700	2048719390	12420	12420	12420	12420	0
177	20231103	161600	2048719390	12420	12420	12420	12420	0
178	20231103	161500	2048719390	12420	12420	12420	12420	0
179	20231103	161400	2048719390	12420	12420	12420	12420	0
180	20231103	161300	2048719390	12420	12420	12420	12420	0
181	20231103	161200	2048719390	12420	12420	12420	12420	0
182	20231103	161100	2048719390	12420	12420	12420	12420	3919
183	20231103	161000	2048719390	12420	12420	12420	12420	0
184	20231103	160900	2048719390	12420	12420	12420	12420	0
185	20231103	160800	2048719390	12420	12420	12420	12420	0
186	20231103	160700	2048719390	12420	12420	12420	12420	0
187	20231103	160600	2048719390	12420	12420	12420	12420	0
188	20231103	160500	2048719390	12420	12420	12420	12420	0
189	20231103	160400	2048719390	12420	12420	12420	12420	0
190	20231103	160300	2048719390	12420	12420	12420	12420	0
191	20231103	160200	2048719390	12420	12420	12420	12420	0
192	20231103	160100	2048719390	12420	12420	12420	12420	0
193	20231103	160000	2048719390	12420	12420	12420	12420	0
194	20231103	155900	2048719390	12420	12420	12420	12420	0
195	20231103	155800	2048719390	12420	12420	12420	12420	0
196	20231103	155700	2048719390	12420	12420	12420	12420	0
197	20231103	155600	2048719390	12420	12420	12420	12420	0
198	20231103	155500	2048719390	12420	12420	12420	12420	0
199	20231103	155400	2048719390	12420	12420	12420	12420	0
200	20231103	155300	2048719390	12420	12420	12420	12420	0
201	20231103	155200	2048719390	12420	12420	12420	12420	0
202	20231103	155100	2048719390	12420	12420	12420	12420	0
203	20231103	155000	2048719390	12420	12420	12420	12420	0
204	20231103	154900	2048719390	12420	12420	12420	12420	0
205	20231103	154800	2048719390	12420	12420	12420	12420	0
206	20231103	154700	2048719390	12420	12420	12420	12420	0
207	20231103	154600	2048719390	12420	12420	12420	12420	0
208	20231103	154500	2048719390	12420	12420	12420	12420	0
209	20231103	154400	2048719390	12420	12420	12420	12420	0
210	20231103	154300	2048719390	12420	12420	12420	12420	0
211	20231103	154200	2048719390	12420	12420	12420	12420	0
212	20231103	154100	2048719390	12420	12420	12420	12420	3919
213	20231103	154000	2048719390	12420	12420	12420	12420	0
214	20231103	153900	2048719390	12420	12420	12420	12420	0
215	20231103	153800	2048719390	12420	12420	12420	12420	0
216	20231103	153700	2048719390	12420	12420	12420	12420	0
217	20231103	153600	2048719390	12420	12420	12420	12420	0
218	20231103	153500	2048719390	12420	12420	12420	12420	0
219	20231103	153400	2048719390	12420	12420	12420	12420	0
220	20231103	153300	2048719390	12420	12420	12420	12420	0
221	20231103	153200	2048719390	12420	12420	12420	12420	0
222	20231103	153100	2048719390	12420	12420	12420	12420	0
223	20231103	153000	2048719390	12420	12420	12420	12420	3919
224	20231103	152900	2000045410	12370	12370	12370	12370	0
225	20231103	152800	2000045410	12370	12370	12370	12370	0
226	20231103	152700	2000045410	12370	12370	12370	12370	0
227	20231103	152600	2000045410	12370	12370	12370	12370	0
228	20231103	152500	2000045410	12370	12370	12370	12370	0
229	20231103	152400	2000045410	12370	12370	12370	12370	0
230	20231103	152300	2000045410	12370	12370	12370	12370	0
231	20231103	152200	2000045410	12370	12370	12370	12370	0
232	20231103	152100	2000045410	12370	12370	12370	12370	0
233	20231103	152000	2000045410	12370	12370	12370	12370	0
234	20231103	151900	2000045410	12370	12350	12370	12350	401
235	20231103	151800	1995088280	12360	12350	12360	12350	345
236	20231103	151700	1990824530	12360	12360	12360	12350	142
237	20231103	151600	1989069810	12350	12340	12350	12340	713
238	20231103	151500	1980266600	12350	12350	12350	12340	315
239	20231103	151400	1976378770	12350	12340	12350	12340	43
240	20231103	151300	1975848140	12350	12360	12360	12350	8
241	20231103	151200	1975749330	12350	12350	12350	12350	0
242	20231103	151100	1975749330	12350	12350	12350	12350	45
243	20231103	151000	1975193580	12350	12360	12360	12350	136
244	20231103	150900	1973512650	12370	12360	12370	12350	159
245	20231103	150800	1971547980	12370	12370	12370	12370	67
246	20231103	150700	1970719190	12370	12360	12370	12360	152
247	20231103	150600	1968840460	12370	12360	12370	12360	78
248	20231103	150500	1967875760	12360	12360	12370	12360	764
249	20231103	150400	1958430400	12360	12350	12360	12350	226
250	20231103	150300	1955639290	12350	12330	12350	12330	463
251	20231103	150200	1949924350	12350	12350	12350	12330	103
252	20231103	150100	1948654300	12330	12350	12350	12330	711
253	20231103	150000	1939884850	12350	12340	12350	12340	12
254	20231103	145900	1939736760	12350	12340	12350	12340	68
255	20231103	145800	1938896970	12350	12340	12350	12330	200
256	20231103	145700	1936428530	12350	12340	12350	12340	244
257	20231103	145600	1933417560	12360	12360	12360	12360	0
258	20231103	145500	1933417560	12360	12360	12360	12360	0
259	20231103	145400	1933417560	12360	12360	12360	12360	2
260	20231103	145300	1933392840	12360	12360	12360	12360	0
261	20231103	145200	1933392840	12360	12360	12360	12360	0
262	20231103	145100	1933392840	12360	12360	12360	12360	12
263	20231103	145000	1933244520	12340	12350	12350	12330	428
264	20231103	144900	1927962910	12360	12340	12360	12340	77
265	20231103	144800	1927012570	12340	12370	12370	12340	301
266	20231103	144700	1923295070	12360	12360	12370	12360	165
267	20231103	144600	1921255410	12360	12360	12360	12360	109
268	20231103	144500	1919908170	12360	12360	12360	12360	100
269	20231103	144400	1918672170	12380	12380	12380	12380	5
270	20231103	144300	1918610270	12380	12380	12380	12380	182
271	20231103	144200	1916357110	12380	12380	12380	12380	55
272	20231103	144100	1915676210	12380	12380	12380	12380	59
273	20231103	144000	1914945790	12380	12380	12380	12380	0
274	20231103	143900	1914945790	12380	12390	12390	12380	450
275	20231103	143800	1909373180	12400	12400	12400	12400	0
276	20231103	143700	1909373180	12400	12360	12400	12360	425
277	20231103	143600	1904112030	12380	12370	12380	12370	125
278	20231103	143500	1902564540	12380	12380	12380	12380	0
279	20231103	143400	1902564540	12380	12390	12390	12380	27
280	20231103	143300	1902230160	12410	12410	12410	12410	0
281	20231103	143200	1902230160	12410	12410	12410	12410	188
282	20231103	143100	1899897080	12420	12370	12420	12370	872
283	20231103	143000	1889090260	12380	12350	12380	12350	1109
284	20231103	142900	1875379240	12350	12350	12350	12350	64
285	20231103	142800	1874588840	12350	12360	12370	12340	2450
286	20231103	142700	1844326860	12370	12360	12370	12360	84
287	20231103	142600	1843288410	12360	12370	12370	12360	287
288	20231103	142500	1839740490	12370	12360	12380	12360	80
289	20231103	142400	1838751160	12360	12360	12360	12360	42
290	20231103	142300	1838232040	12360	12360	12360	12360	51
291	20231103	142200	1837601680	12360	12360	12360	12360	143
292	20231103	142100	1835834200	12360	12380	12380	12360	540
293	20231103	142000	1829156210	12390	12390	12400	12390	123
294	20231103	141900	1827632170	12400	12380	12400	12380	125
295	20231103	141800	1826084040	12390	12390	12400	12390	246
296	20231103	141700	1823035810	12400	12380	12400	12380	404
297	20231103	141600	1818032830	12390	12380	12390	12380	130
298	20231103	141500	1816422900	12380	12390	12400	12380	379
299	20231103	141400	1811727360	12400	12400	12400	12400	30
300	20231103	141300	1811355360	12400	12400	12400	12400	78
301	20231103	141200	1810388160	12400	12400	12400	12400	0
302	20231103	141100	1810388160	12400	12420	12420	12400	68
303	20231103	141000	1809544750	12420	12420	12420	12420	1
304	20231103	140900	1809532330	12440	12440	12440	12440	13
305	20231103	140800	1809370610	12420	12440	12440	12420	48
306	20231103	140700	1808773950	12440	12440	12440	12440	16
307	20231103	140600	1808574910	12440	12450	12450	12440	105
308	20231103	140500	1807268660	12440	12410	12450	12410	1299
309	20231103	140400	1791116750	12410	12400	12410	12400	6
310	20231103	140300	1791042300	12400	12410	12410	12400	60
311	20231103	140200	1790298000	12410	12390	12410	12390	876
312	20231103	140100	1779427250	12390	12440	12440	12390	644
313	20231103	140000	1771416900	12450	12450	12450	12450	27
314	20231103	135900	1771080750	12450	12440	12450	12440	764
315	20231103	135800	1761571630	12440	12400	12440	12400	1799
316	20231103	135700	1739228260	12410	12410	12410	12410	0
317	20231103	135600	1739228260	12410	12380	12410	12380	457
318	20231103	135500	1733566450	12380	12380	12380	12380	20
319	20231103	135400	1733318850	12390	12390	12390	12390	45
320	20231103	135300	1732761300	12400	12400	12400	12390	152
321	20231103	135200	1730876510	12400	12400	12400	12400	75
322	20231103	135100	1729946510	12400	12400	12410	12400	386
323	20231103	135000	1725159900	12410	12400	12410	12400	215
324	20231103	134900	1722493700	12400	12400	12400	12400	31
325	20231103	134800	1722109300	12400	12400	12410	12400	772
326	20231103	134700	1712535980	12400	12380	12400	12380	233
327	20231103	134600	1709650490	12360	12390	12390	12360	186
328	20231103	134500	1707348740	12390	12390	12390	12390	54
329	20231103	134400	1706679680	12390	12390	12390	12390	167
330	20231103	134300	1704610550	12390	12390	12390	12390	1
331	20231103	134200	1704598160	12390	12390	12390	12390	57
332	20231103	134100	1703891930	12400	12400	12400	12400	91
333	20231103	134000	1702763530	12400	12360	12400	12360	410
334	20231103	133900	1697684160	12390	12400	12400	12390	481
335	20231103	133800	1691720310	12410	12400	12410	12400	605
336	20231103	133700	1684218260	12400	12400	12400	12400	46
337	20231103	133600	1683647860	12400	12410	12410	12400	13
338	20231103	133500	1683486630	12400	12400	12400	12400	5
339	20231103	133400	1683424630	12400	12400	12400	12400	2
340	20231103	133300	1683399830	12410	12410	12410	12410	38
341	20231103	133200	1682928250	12410	12410	12410	12410	10
342	20231103	133100	1682804150	12410	12420	12420	12410	72
343	20231103	133000	1681910430	12420	12390	12420	12390	1116
344	20231103	132900	1668074940	12390	12390	12390	12390	0
345	20231103	132800	1668074940	12390	12380	12390	12380	358
346	20231103	132700	1663639460	12390	12370	12390	12360	938
347	20231103	132600	1652034360	12360	12360	12360	12360	0
348	20231103	132500	1652034360	12360	12360	12360	12360	0
349	20231103	132400	1652034360	12360	12360	12360	12360	0
350	20231103	132300	1652034360	12360	12360	12360	12360	10
351	20231103	132200	1651910760	12360	12360	12370	12360	197
352	20231103	132100	1649475180	12370	12340	12370	12340	877
353	20231103	132000	1638645420	12340	12340	12340	12340	0
354	20231103	131900	1638645420	12340	12360	12360	12340	80
355	20231103	131800	1637656800	12370	12370	12370	12370	86
356	20231103	131700	1636592980	12360	12360	12360	12360	5
357	20231103	131600	1636531180	12370	12360	12370	12360	227
358	20231103	131500	1633725240	12360	12360	12360	12360	32
359	20231103	131400	1633329720	12350	12350	12360	12320	738
360	20231103	131300	1624230150	12350	12350	12350	12350	11
361	20231103	131200	1624094300	12370	12370	12370	12370	2
362	20231103	131100	1624069560	12390	12400	12400	12390	153
363	20231103	131000	1622172940	12400	12390	12400	12390	184
364	20231103	130900	1619891350	12390	12400	12400	12390	519
365	20231103	130800	1613455870	12400	12400	12400	12400	0
366	20231103	130700	1613455870	12400	12390	12400	12390	201
367	20231103	130600	1610963480	12400	12350	12400	12340	939
368	20231103	130500	1599364020	12330	12360	12360	12290	3251
369	20231103	130400	1559360340	12350	12350	12360	12340	151
370	20231103	130300	1557495980	12370	12380	12380	12360	266
371	20231103	130200	1554204500	12390	12390	12390	12380	292
372	20231103	130100	1550587300	12410	12400	12410	12390	67
373	20231103	130000	1549756940	12410	12410	12410	12400	102
374	20231103	125900	1548491810	12400	12410	12410	12400	62
375	20231103	125800	1547722690	12410	12400	12410	12390	27
376	20231103	125700	1547387860	12410	12350	12410	12350	1089
377	20231103	125600	1533915820	12350	12350	12350	12320	684
378	20231103	125500	1525477490	12350	12350	12350	12350	44
379	20231103	125400	1524934090	12350	12360	12360	12350	250
380	20231103	125300	1521845260	12380	12390	12390	12380	426
381	20231103	125200	1516568180	12390	12390	12390	12390	1
382	20231103	125100	1516555790	12400	12400	12400	12400	423
383	20231103	125000	1511310590	12400	12400	12400	12400	0
384	20231103	124900	1511310590	12400	12400	12400	12400	162
385	20231103	124800	1509301790	12400	12410	12410	12400	83
386	20231103	124700	1508272580	12410	12400	12410	12400	76
387	20231103	124600	1507330170	12400	12400	12410	12400	503
388	20231103	124500	1501092950	12410	12410	12420	12400	1140
389	20231103	124400	1486949860	12410	12410	12420	12410	368
390	20231103	124300	1482381200	12430	12410	12430	12410	16
391	20231103	124200	1482182560	12430	12440	12440	12410	445
392	20231103	124100	1476649710	12450	12450	12450	12450	111
393	20231103	124000	1475267760	12440	12430	12440	12430	1412
394	20231103	123900	1457712690	12430	12420	12430	12420	154
395	20231103	123800	1455799940	12420	12420	12420	12410	14
396	20231103	123700	1455626170	12410	12410	12420	12410	65
397	20231103	123600	1454819440	12420	12390	12420	12390	988
398	20231103	123500	1442556810	12390	12390	12390	12390	0
399	20231103	123400	1442556810	12390	12370	12400	12370	1829
400	20231103	123300	1419903110	12370	12380	12380	12370	128
401	20231103	123200	1418318670	12370	12370	12370	12370	1
402	20231103	123100	1418306300	12370	12370	12370	12370	1
403	20231103	123000	1418293930	12370	12370	12370	12370	100
404	20231103	122900	1417056930	12380	12380	12380	12380	25
405	20231103	122800	1416747430	12390	12370	12390	12370	47
406	20231103	122700	1416165570	12380	12380	12380	12380	10
407	20231103	122600	1416041770	12380	12370	12380	12370	94
408	20231103	122500	1414878630	12370	12370	12390	12370	152
409	20231103	122400	1412997570	12370	12370	12370	12370	0
410	20231103	122300	1412997570	12370	12370	12390	12360	340
411	20231103	122200	1408792450	12370	12370	12370	12370	11
412	20231103	122100	1408656380	12380	12380	12380	12380	300
413	20231103	122000	1404942380	12380	12390	12390	12380	162
414	20231103	121900	1402936040	12400	12390	12400	12370	26
415	20231103	121800	1402613970	12400	12400	12400	12400	0
416	20231103	121700	1402613970	12400	12390	12400	12390	59
417	20231103	121600	1401882470	12360	12380	12390	12350	407
418	20231103	121500	1396842720	12390	12380	12390	12380	220
419	20231103	121400	1394117020	12380	12380	12380	12380	50
420	20231103	121300	1393498020	12380	12380	12380	12380	1048
421	20231103	121200	1380523780	12380	12380	12380	12380	17
422	20231103	121100	1380313320	12380	12370	12380	12370	373
423	20231103	121000	1375696090	12350	12350	12350	12350	0
424	20231103	120900	1375696090	12350	12370	12370	12350	500
425	20231103	120800	1369521050	12370	12370	12370	12370	2
426	20231103	120700	1369496310	12370	12370	12370	12360	305
427	20231103	120600	1365726470	12380	12370	12380	12370	296
428	20231103	120500	1362062000	12380	12380	12380	12380	412
429	20231103	120400	1356961440	12380	12360	12380	12360	528
430	20231103	120300	1350426330	12370	12360	12370	12360	212
431	20231103	120200	1347804160	12370	12370	12370	12370	7
432	20231103	120100	1347717570	12370	12350	12370	12350	1270
433	20231103	120000	1332020440	12350	12360	12360	12350	32
434	20231103	115900	1331624940	12360	12360	12360	12360	20
435	20231103	115800	1331377740	12360	12350	12360	12350	534
436	20231103	115700	1324782500	12350	12350	12350	12350	1
437	20231103	115600	1324770150	12360	12350	12360	12350	1953
438	20231103	115500	1300647980	12350	12350	12350	12350	1
439	20231103	115400	1300635630	12360	12360	12360	12360	778
440	20231103	115300	1291019550	12360	12360	12360	12360	37
441	20231103	115200	1290562230	12360	12370	12370	12360	285
442	20231103	115100	1287039350	12370	12380	12380	12370	51
443	20231103	115000	1286407980	12380	12380	12380	12380	43
444	20231103	114900	1285875640	12380	12380	12400	12370	732
445	20231103	114800	1276811320	12370	12320	12370	12320	2736
446	20231103	114700	1243006360	12320	12330	12330	12320	360
447	20231103	114600	1238570410	12330	12320	12330	12320	755
448	20231103	114500	1229267660	12320	12330	12330	12320	1012
449	20231103	114400	1216798700	12320	12320	12320	12320	660
450	20231103	114300	1208667500	12320	12320	12320	12320	1
451	20231103	114200	1208655180	12340	12340	12340	12340	46
452	20231103	114100	1208087540	12330	12320	12330	12320	2
453	20231103	114000	1208062890	12320	12320	12320	12320	0
454	20231103	113900	1208062890	12320	12330	12340	12320	948
455	20231103	113800	1196376970	12330	12330	12340	12330	990
456	20231103	113700	1184170190	12320	12330	12330	12320	941
457	20231103	113600	1172576730	12330	12330	12330	12330	170
458	20231103	113500	1170480630	12330	12340	12340	12330	134
459	20231103	113400	1168828070	12340	12340	12350	12340	83
460	20231103	113300	1167803840	12340	12340	12340	12340	115
461	20231103	113200	1166384740	12350	12350	12350	12350	1874
462	20231103	113100	1143240840	12350	12350	12360	12350	1279
463	20231103	113000	1127444910	12350	12360	12360	12350	30
464	20231103	112900	1127074130	12350	12350	12350	12350	471
465	20231103	112800	1121257280	12360	12360	12360	12360	46
466	20231103	112700	1120688720	12370	12360	12370	12360	21
467	20231103	112600	1120429150	12370	12370	12370	12360	12
468	20231103	112500	1120280760	12370	12370	12370	12360	83
469	20231103	112400	1119254070	12370	12360	12370	12360	267
470	20231103	112300	1115953280	12370	12370	12370	12360	313
471	20231103	112200	1112081870	12360	12380	12380	12360	334
472	20231103	112100	1107946980	12390	12370	12390	12360	1015
473	20231103	112000	1095387600	12370	12360	12370	12360	308
474	20231103	111900	1091577900	12370	12360	12370	12350	652
475	20231103	111800	1083520210	12360	12340	12360	12330	2746
476	20231103	111700	1049619340	12340	12310	12350	12310	5067
477	20231103	111600	987127720	12300	12300	12310	12300	2328
478	20231103	111500	958481890	12300	12290	12300	12280	1065
479	20231103	111400	945391830	12280	12270	12280	12270	955
480	20231103	111300	933669110	12260	12260	12260	12260	1
481	20231103	111200	933656850	12270	12270	12270	12270	0
482	20231103	111100	933656850	12270	12270	12270	12270	0
483	20231103	111000	933656850	12270	12260	12270	12260	50
484	20231103	110900	933043450	12260	12260	12260	12260	118
485	20231103	110800	931596770	12260	12260	12260	12260	53
486	20231103	110700	930946990	12250	12250	12250	12250	278
487	20231103	110600	927541490	12250	12250	12250	12250	0
488	20231103	110500	927541490	12250	12260	12260	12250	110
489	20231103	110400	926192990	12260	12260	12260	12250	75
490	20231103	110300	925273500	12250	12250	12250	12250	1
491	20231103	110200	925261250	12250	12260	12260	12250	268
492	20231103	110100	921976580	12260	12250	12260	12250	749
493	20231103	110000	912800020	12220	12220	12220	12220	6
494	20231103	105900	912726700	12250	12230	12250	12230	112
495	20231103	105800	911356620	12230	12250	12260	12230	611
496	20231103	105700	903869290	12250	12240	12250	12240	1793
497	20231103	105600	881920870	12240	12240	12240	12240	20
498	20231103	105500	881676070	12250	12250	12250	12250	0
499	20231103	105400	881676070	12250	12240	12250	12240	7
500	20231103	105300	881590370	12250	12250	12250	12230	698
501	20231103	105200	873046370	12250	12250	12250	12250	346
502	20231103	105100	868807870	12240	12230	12240	12230	118
503	20231103	105000	867363560	12240	12240	12240	12230	355
504	20231103	104900	863021770	12240	12250	12250	12240	12
505	20231103	104800	862874790	12250	12250	12250	12250	98
506	20231103	104700	861674290	12250	12250	12250	12250	80
507	20231103	104600	860694290	12260	12250	12260	12250	435
508	20231103	104500	855364570	12240	12240	12240	12240	351
509	20231103	104400	851068330	12240	12230	12240	12230	254
510	20231103	104300	847961410	12220	12220	12220	12220	100
511	20231103	104200	846739410	12220	12220	12220	12220	0
512	20231103	104100	846739410	12220	12220	12220	12220	0
513	20231103	104000	846739410	12220	12220	12220	12220	252
514	20231103	103900	843659970	12210	12220	12220	12210	21
515	20231103	103800	843403540	12230	12230	12230	12230	203
516	20231103	103700	840920850	12230	12220	12230	12220	76
517	20231103	103600	839991650	12220	12220	12220	12220	0
518	20231103	103500	839991650	12220	12220	12220	12220	0
519	20231103	103400	839991650	12220	12220	12220	12220	677
520	20231103	103300	831718710	12220	12220	12220	12220	51
521	20231103	103200	831095490	12220	12220	12220	12220	165
522	20231103	103100	829079190	12220	12230	12230	12220	112
523	20231103	103000	827709840	12230	12230	12230	12230	0
524	20231103	102900	827709840	12230	12230	12230	12220	123
525	20231103	102800	826205730	12230	12220	12230	12220	298
526	20231103	102700	822563170	12250	12250	12250	12250	41
527	20231103	102600	822060920	12270	12280	12280	12220	673
528	20231103	102500	813828060	12280	12270	12280	12270	802
529	20231103	102400	803980420	12240	12240	12280	12240	1209
530	20231103	102300	789153660	12230	12260	12260	12230	277
531	20231103	102200	785760290	12270	12250	12270	12250	3421
532	20231103	102100	743803040	12240	12230	12240	12220	191
533	20231103	102000	741466190	12240	12240	12240	12240	178
534	20231103	101900	739287470	12240	12240	12240	12240	102
535	20231103	101800	738038990	12240	12240	12240	12220	281
536	20231103	101700	734601550	12250	12260	12260	12250	539
537	20231103	101600	727998760	12250	12240	12250	12240	485
538	20231103	101500	722057710	12250	12250	12250	12250	107
539	20231103	101400	720746960	12250	12250	12250	12250	5
540	20231103	101300	720685710	12250	12250	12250	12250	422
541	20231103	101200	715516210	12250	12240	12250	12240	196
542	20231103	101100	713115240	12240	12260	12270	12240	276
543	20231103	101000	709733840	12260	12260	12260	12250	466
544	20231103	100900	704023790	12250	12240	12250	12240	1202
545	20231103	100800	689301790	12240	12180	12240	12180	7220
546	20231103	100700	601225800	12170	12170	12170	12170	30
547	20231103	100600	600860700	12170	12170	12170	12170	51
548	20231103	100500	600240030	12170	12160	12170	12160	681
549	20231103	100400	591953330	12160	12130	12160	12130	792
550	20231103	100300	582333370	12120	12120	12120	12120	0
551	20231103	100200	582333370	12120	12120	12120	12120	35
552	20231103	100100	581909170	12120	12130	12130	12120	286
553	20231103	100000	578440140	12100	12100	12100	12090	369
554	20231103	095900	573976110	12120	12120	12120	12120	62
555	20231103	095800	573224670	12130	12120	12130	12120	204
556	20231103	095700	570751190	12120	12100	12120	12100	78
557	20231103	095600	569806390	12100	12100	12100	12100	82
558	20231103	095500	568814190	12100	12080	12100	12080	513
559	20231103	095400	562607450	12090	12090	12090	12090	33
560	20231103	095300	562208480	12090	12090	12090	12090	100
561	20231103	095200	560999480	12100	12100	12100	12100	47
562	20231103	095100	560430780	12100	12120	12120	12100	280
563	20231103	095000	557039880	12120	12120	12120	12120	17
564	20231103	094900	556833840	12120	12120	12120	12120	27
565	20231103	094800	556506600	12130	12110	12130	12110	244
566	20231103	094700	553547480	12110	12110	12140	12110	295
567	20231103	094600	549975000	12140	12130	12140	12130	105
568	20231103	094500	548700600	12150	12150	12150	12150	392
569	20231103	094400	543937800	12150	12140	12150	12130	251
570	20231103	094300	540888760	12130	12120	12130	12120	564
571	20231103	094200	534048620	12120	12110	12120	12110	124
572	20231103	094100	532545770	12100	12090	12110	12090	53
573	20231103	094000	531904970	12080	12080	12080	12080	90
574	20231103	093900	530817770	12080	12090	12090	12080	177
575	20231103	093800	528678380	12090	12100	12100	12090	241
576	20231103	093700	525763670	12090	12100	12100	12070	780
577	20231103	093600	516345970	12100	12100	12100	12100	455
578	20231103	093500	510840470	12140	12090	12140	12090	222
579	20231103	093400	508148310	12060	12050	12060	12050	434
580	20231103	093300	502918300	12050	12060	12060	12030	754
581	20231103	093200	493837290	12060	12050	12060	12050	224
582	20231103	093100	491137980	12050	12010	12050	12010	422
583	20231103	093000	486066500	12020	12050	12050	12010	1768
584	20231103	092900	464794710	12050	12080	12080	12050	1101
585	20231103	092800	451505670	12090	12090	12090	12090	292
586	20231103	092700	447975390	12100	12090	12100	12090	732
587	20231103	092600	439123460	12100	12140	12150	12100	1739
588	20231103	092500	418019520	12140	12140	12140	12140	241
589	20231103	092400	415093780	12150	12160	12170	12140	319
590	20231103	092300	411216050	12160	12150	12160	12140	498
591	20231103	092200	405164940	12150	12160	12160	12150	223
592	20231103	092100	402454890	12160	12170	12170	12160	115
593	20231103	092000	401055490	12170	12150	12170	12150	2937
594	20231103	091900	365336590	12150	12130	12150	12130	754
595	20231103	091800	356179720	12130	12150	12150	12130	646
596	20231103	091700	348342100	12130	12090	12150	12090	2008
597	20231103	091600	324004890	12080	12080	12090	12080	318
598	20231103	091500	320163430	12080	12090	12090	12080	595
599	20231103	091400	312970730	12090	12080	12100	12080	1037
600	20231103	091300	300434090	12080	12140	12140	12080	301
601	20231103	091200	296790510	12120	12120	12130	12110	457
602	20231103	091100	291250630	12110	12110	12120	12100	318
603	20231103	091000	287400270	12130	12070	12130	12070	1108
604	20231103	090900	274001980	12070	12090	12090	12070	665
605	20231103	090800	265969530	12080	12090	12100	12080	347
606	20231103	090700	261772270	12080	12030	12090	12020	1554
607	20231103	090600	243029160	12050	12000	12050	12000	2732
608	20231103	090500	210135390	11990	11960	11990	11950	1828
609	20231103	090400	188233990	11950	11980	11980	11950	345
610	20231103	090300	184104730	11960	11930	11980	11930	751
611	20231103	090200	175122970	11930	11960	11960	11910	3596
612	20231103	090100	132160510	11960	11960	11980	11950	1281
613	20231103	090000	116837710	11960	12050	12060	11960	9707