KissMeData/274090/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205200	1374644840	12020	12020	12020	12020	1741
3	20231103	205100	1374644840	12020	12020	12020	12020	0
4	20231103	205000	1374644840	12020	12020	12020	12020	0
5	20231103	204900	1374644840	12020	12020	12020	12020	0
6	20231103	204800	1374644840	12020	12020	12020	12020	0
7	20231103	204700	1374644840	12020	12020	12020	12020	0
8	20231103	204600	1374644840	12020	12020	12020	12020	0
9	20231103	204500	1374644840	12020	12020	12020	12020	0
10	20231103	204400	1374644840	12020	12020	12020	12020	0
11	20231103	204300	1374644840	12020	12020	12020	12020	0
12	20231103	204200	1374644840	12020	12020	12020	12020	0
13	20231103	204100	1374644840	12020	12020	12020	12020	0
14	20231103	204000	1374644840	12020	12020	12020	12020	0
15	20231103	203900	1374644840	12020	12020	12020	12020	0
16	20231103	203800	1374644840	12020	12020	12020	12020	0
17	20231103	203700	1374644840	12020	12020	12020	12020	0
18	20231103	203600	1374644840	12020	12020	12020	12020	0
19	20231103	203500	1374644840	12020	12020	12020	12020	0
20	20231103	203400	1374644840	12020	12020	12020	12020	0
21	20231103	203300	1374644840	12020	12020	12020	12020	0
22	20231103	203200	1374644840	12020	12020	12020	12020	0
23	20231103	203100	1374644840	12020	12020	12020	12020	0
24	20231103	203000	1374644840	12020	12020	12020	12020	0
25	20231103	202900	1374644840	12020	12020	12020	12020	0
26	20231103	202800	1374644840	12020	12020	12020	12020	0
27	20231103	202700	1374644840	12020	12020	12020	12020	0
28	20231103	202600	1374644840	12020	12020	12020	12020	0
29	20231103	202500	1374644840	12020	12020	12020	12020	0
30	20231103	202400	1374644840	12020	12020	12020	12020	0
31	20231103	202300	1374644840	12020	12020	12020	12020	0
32	20231103	202200	1374644840	12020	12020	12020	12020	1741
33	20231103	202100	1374644840	12020	12020	12020	12020	0
34	20231103	202000	1374644840	12020	12020	12020	12020	0
35	20231103	201900	1374644840	12020	12020	12020	12020	0
36	20231103	201800	1374644840	12020	12020	12020	12020	0
37	20231103	201700	1374644840	12020	12020	12020	12020	0
38	20231103	201600	1374644840	12020	12020	12020	12020	0
39	20231103	201500	1374644840	12020	12020	12020	12020	0
40	20231103	201400	1374644840	12020	12020	12020	12020	0
41	20231103	201300	1374644840	12020	12020	12020	12020	0
42	20231103	201200	1374644840	12020	12020	12020	12020	0
43	20231103	201100	1374644840	12020	12020	12020	12020	0
44	20231103	201000	1374644840	12020	12020	12020	12020	0
45	20231103	200900	1374644840	12020	12020	12020	12020	0
46	20231103	200800	1374644840	12020	12020	12020	12020	0
47	20231103	200700	1374644840	12020	12020	12020	12020	0
48	20231103	200600	1374644840	12020	12020	12020	12020	0
49	20231103	200500	1374644840	12020	12020	12020	12020	0
50	20231103	200400	1374644840	12020	12020	12020	12020	0
51	20231103	200300	1374644840	12020	12020	12020	12020	0
52	20231103	200200	1374644840	12020	12020	12020	12020	0
53	20231103	200100	1374644840	12020	12020	12020	12020	0
54	20231103	200000	1374644840	12020	12020	12020	12020	0
55	20231103	195900	1374644840	12020	12020	12020	12020	0
56	20231103	195800	1374644840	12020	12020	12020	12020	0
57	20231103	195700	1374644840	12020	12020	12020	12020	0
58	20231103	195600	1374644840	12020	12020	12020	12020	0
59	20231103	195500	1374644840	12020	12020	12020	12020	0
60	20231103	195400	1374644840	12020	12020	12020	12020	0
61	20231103	195300	1374644840	12020	12020	12020	12020	0
62	20231103	195200	1374644840	12020	12020	12020	12020	1741
63	20231103	195100	1374644840	12020	12020	12020	12020	0
64	20231103	195000	1374644840	12020	12020	12020	12020	0
65	20231103	194900	1374644840	12020	12020	12020	12020	0
66	20231103	194800	1374644840	12020	12020	12020	12020	0
67	20231103	194700	1374644840	12020	12020	12020	12020	0
68	20231103	194600	1374644840	12020	12020	12020	12020	0
69	20231103	194500	1374644840	12020	12020	12020	12020	0
70	20231103	194400	1374644840	12020	12020	12020	12020	0
71	20231103	194300	1374644840	12020	12020	12020	12020	0
72	20231103	194200	1374644840	12020	12020	12020	12020	0
73	20231103	194100	1374644840	12020	12020	12020	12020	0
74	20231103	194000	1374644840	12020	12020	12020	12020	0
75	20231103	193900	1374644840	12020	12020	12020	12020	0
76	20231103	193800	1374644840	12020	12020	12020	12020	0
77	20231103	193700	1374644840	12020	12020	12020	12020	0
78	20231103	193600	1374644840	12020	12020	12020	12020	0
79	20231103	193500	1374644840	12020	12020	12020	12020	0
80	20231103	193400	1374644840	12020	12020	12020	12020	0
81	20231103	193300	1374644840	12020	12020	12020	12020	0
82	20231103	193200	1374644840	12020	12020	12020	12020	0
83	20231103	193100	1374644840	12020	12020	12020	12020	0
84	20231103	193000	1374644840	12020	12020	12020	12020	0
85	20231103	192900	1374644840	12020	12020	12020	12020	0
86	20231103	192800	1374644840	12020	12020	12020	12020	0
87	20231103	192700	1374644840	12020	12020	12020	12020	0
88	20231103	192600	1374644840	12020	12020	12020	12020	0
89	20231103	192500	1374644840	12020	12020	12020	12020	0
90	20231103	192400	1374644840	12020	12020	12020	12020	0
91	20231103	192300	1374644840	12020	12020	12020	12020	0
92	20231103	192200	1374644840	12020	12020	12020	12020	1741
93	20231103	192100	1374644840	12020	12020	12020	12020	0
94	20231103	192000	1374644840	12020	12020	12020	12020	0
95	20231103	191900	1374644840	12020	12020	12020	12020	0
96	20231103	191800	1374644840	12020	12020	12020	12020	0
97	20231103	191700	1374644840	12020	12020	12020	12020	0
98	20231103	191600	1374644840	12020	12020	12020	12020	0
99	20231103	191500	1374644840	12020	12020	12020	12020	0
100	20231103	191400	1374644840	12020	12020	12020	12020	0
101	20231103	191300	1374644840	12020	12020	12020	12020	0
102	20231103	191200	1374644840	12020	12020	12020	12020	0
103	20231103	191100	1374644840	12020	12020	12020	12020	0
104	20231103	191000	1374644840	12020	12020	12020	12020	0
105	20231103	190900	1374644840	12020	12020	12020	12020	0
106	20231103	190800	1374644840	12020	12020	12020	12020	0
107	20231103	190700	1374644840	12020	12020	12020	12020	0
108	20231103	190600	1374644840	12020	12020	12020	12020	0
109	20231103	190500	1374644840	12020	12020	12020	12020	0
110	20231103	190400	1374644840	12020	12020	12020	12020	0
111	20231103	190300	1374644840	12020	12020	12020	12020	0
112	20231103	190200	1374644840	12020	12020	12020	12020	0
113	20231103	190100	1374644840	12020	12020	12020	12020	0
114	20231103	190000	1374644840	12020	12020	12020	12020	0
115	20231103	185900	1374644840	12020	12020	12020	12020	0
116	20231103	185800	1374644840	12020	12020	12020	12020	0
117	20231103	185700	1374644840	12020	12020	12020	12020	0
118	20231103	185600	1374644840	12020	12020	12020	12020	0
119	20231103	185500	1374644840	12020	12020	12020	12020	0
120	20231103	185400	1374644840	12020	12020	12020	12020	0
121	20231103	185300	1374644840	12020	12020	12020	12020	0
122	20231103	185200	1374644840	12020	12020	12020	12020	1741
123	20231103	185100	1374644840	12020	12020	12020	12020	0
124	20231103	185000	1374644840	12020	12020	12020	12020	0
125	20231103	184900	1374644840	12020	12020	12020	12020	0
126	20231103	184800	1374644840	12020	12020	12020	12020	0
127	20231103	184700	1374644840	12020	12020	12020	12020	0
128	20231103	184600	1374644840	12020	12020	12020	12020	0
129	20231103	184500	1374644840	12020	12020	12020	12020	0
130	20231103	184400	1374644840	12020	12020	12020	12020	0
131	20231103	184300	1374644840	12020	12020	12020	12020	0
132	20231103	184200	1374644840	12020	12020	12020	12020	0
133	20231103	184100	1374644840	12020	12020	12020	12020	0
134	20231103	184000	1374644840	12020	12020	12020	12020	0
135	20231103	183900	1374644840	12020	12020	12020	12020	0
136	20231103	183800	1374644840	12020	12020	12020	12020	0
137	20231103	183700	1374644840	12020	12020	12020	12020	0
138	20231103	183600	1374644840	12020	12020	12020	12020	0
139	20231103	183500	1374644840	12020	12020	12020	12020	0
140	20231103	183400	1374644840	12020	12020	12020	12020	0
141	20231103	183300	1374644840	12020	12020	12020	12020	0
142	20231103	183200	1374644840	12020	12020	12020	12020	0
143	20231103	183100	1374644840	12020	12020	12020	12020	0
144	20231103	183000	1374644840	12020	12020	12020	12020	0
145	20231103	182900	1374644840	12020	12020	12020	12020	0
146	20231103	182800	1374644840	12020	12020	12020	12020	0
147	20231103	182700	1374644840	12020	12020	12020	12020	0
148	20231103	182600	1374644840	12020	12020	12020	12020	0
149	20231103	182500	1374644840	12020	12020	12020	12020	0
150	20231103	182400	1374644840	12020	12020	12020	12020	0
151	20231103	182300	1374644840	12020	12020	12020	12020	0
152	20231103	182200	1374644840	12020	12020	12020	12020	1741
153	20231103	182100	1374644840	12020	12020	12020	12020	0
154	20231103	182000	1374644840	12020	12020	12020	12020	0
155	20231103	181900	1374644840	12020	12020	12020	12020	0
156	20231103	181800	1374644840	12020	12020	12020	12020	0
157	20231103	181700	1374644840	12020	12020	12020	12020	0
158	20231103	181600	1374644840	12020	12020	12020	12020	0
159	20231103	181500	1374644840	12020	12020	12020	12020	0
160	20231103	181400	1374644840	12020	12020	12020	12020	0
161	20231103	181300	1374644840	12020	12020	12020	12020	0
162	20231103	181200	1374644840	12020	12020	12020	12020	0
163	20231103	181100	1374644840	12020	12020	12020	12020	0
164	20231103	181000	1374644840	12020	12020	12020	12020	0
165	20231103	180900	1374644840	12020	12020	12020	12020	0
166	20231103	180800	1374644840	12020	12020	12020	12020	0
167	20231103	180700	1374644840	12020	12020	12020	12020	0
168	20231103	180600	1374644840	12020	12020	12020	12020	0
169	20231103	180500	1374644840	12020	12020	12020	12020	0
170	20231103	180400	1374644840	12020	12020	12020	12020	0
171	20231103	180300	1374644840	12020	12020	12020	12020	0
172	20231103	180200	1374644840	12020	12020	12020	12020	0
173	20231103	180100	1374644840	12020	12020	12020	12020	0
174	20231103	180000	1374644840	12020	12020	12020	12020	0
175	20231103	175900	1374644840	12020	12020	12020	12020	0
176	20231103	175800	1374644840	12020	12020	12020	12020	0
177	20231103	175700	1374644840	12020	12020	12020	12020	0
178	20231103	175600	1374644840	12020	12020	12020	12020	0
179	20231103	175500	1374644840	12020	12020	12020	12020	0
180	20231103	175400	1374644840	12020	12020	12020	12020	0
181	20231103	175300	1374644840	12020	12020	12020	12020	0
182	20231103	175200	1374644840	12020	12020	12020	12020	1741
183	20231103	175100	1374644840	12020	12020	12020	12020	0
184	20231103	175000	1374644840	12020	12020	12020	12020	0
185	20231103	174900	1374644840	12020	12020	12020	12020	0
186	20231103	174800	1374644840	12020	12020	12020	12020	0
187	20231103	174700	1374644840	12020	12020	12020	12020	0
188	20231103	174600	1374644840	12020	12020	12020	12020	0
189	20231103	174500	1374644840	12020	12020	12020	12020	0
190	20231103	174400	1374644840	12020	12020	12020	12020	0
191	20231103	174300	1374644840	12020	12020	12020	12020	0
192	20231103	174200	1374644840	12020	12020	12020	12020	0
193	20231103	174100	1374644840	12020	12020	12020	12020	0
194	20231103	174000	1374644840	12020	12020	12020	12020	0
195	20231103	173900	1374644840	12020	12020	12020	12020	0
196	20231103	173800	1374644840	12020	12020	12020	12020	0
197	20231103	173700	1374644840	12020	12020	12020	12020	0
198	20231103	173600	1374644840	12020	12020	12020	12020	0
199	20231103	173500	1374644840	12020	12020	12020	12020	0
200	20231103	173400	1374644840	12020	12020	12020	12020	0
201	20231103	173300	1374644840	12020	12020	12020	12020	0
202	20231103	173200	1374644840	12020	12020	12020	12020	0
203	20231103	173100	1374644840	12020	12020	12020	12020	0
204	20231103	173000	1374644840	12020	12020	12020	12020	0
205	20231103	172900	1374644840	12020	12020	12020	12020	0
206	20231103	172800	1374644840	12020	12020	12020	12020	0
207	20231103	172700	1374644840	12020	12020	12020	12020	0
208	20231103	172600	1374644840	12020	12020	12020	12020	0
209	20231103	172500	1374644840	12020	12020	12020	12020	0
210	20231103	172400	1374644840	12020	12020	12020	12020	0
211	20231103	172300	1374644840	12020	12020	12020	12020	0
212	20231103	172200	1374644840	12020	12020	12020	12020	1741
213	20231103	172100	1374644840	12020	12020	12020	12020	0
214	20231103	172000	1374644840	12020	12020	12020	12020	0
215	20231103	171900	1374644840	12020	12020	12020	12020	0
216	20231103	171800	1374644840	12020	12020	12020	12020	0
217	20231103	171700	1374644840	12020	12020	12020	12020	0
218	20231103	171600	1374644840	12020	12020	12020	12020	0
219	20231103	171500	1374644840	12020	12020	12020	12020	0
220	20231103	171400	1374644840	12020	12020	12020	12020	0
221	20231103	171300	1374644840	12020	12020	12020	12020	0
222	20231103	171200	1374644840	12020	12020	12020	12020	0
223	20231103	171100	1374644840	12020	12020	12020	12020	0
224	20231103	171000	1374644840	12020	12020	12020	12020	0
225	20231103	170900	1374644840	12020	12020	12020	12020	0
226	20231103	170800	1374644840	12020	12020	12020	12020	0
227	20231103	170700	1374644840	12020	12020	12020	12020	0
228	20231103	170600	1374644840	12020	12020	12020	12020	0
229	20231103	170500	1374644840	12020	12020	12020	12020	0
230	20231103	170400	1374644840	12020	12020	12020	12020	0
231	20231103	170300	1374644840	12020	12020	12020	12020	0
232	20231103	170200	1374644840	12020	12020	12020	12020	0
233	20231103	170100	1374644840	12020	12020	12020	12020	0
234	20231103	170000	1374644840	12020	12020	12020	12020	0
235	20231103	165900	1374644840	12020	12020	12020	12020	0
236	20231103	165800	1374644840	12020	12020	12020	12020	0
237	20231103	165700	1374644840	12020	12020	12020	12020	0
238	20231103	165600	1374644840	12020	12020	12020	12020	0
239	20231103	165500	1374644840	12020	12020	12020	12020	0
240	20231103	165400	1374644840	12020	12020	12020	12020	0
241	20231103	165300	1374644840	12020	12020	12020	12020	0
242	20231103	165200	1374644840	12020	12020	12020	12020	1741
243	20231103	165100	1374644840	12020	12020	12020	12020	0
244	20231103	165000	1374644840	12020	12020	12020	12020	0
245	20231103	164900	1374644840	12020	12020	12020	12020	0
246	20231103	164800	1374644840	12020	12020	12020	12020	0
247	20231103	164700	1374644840	12020	12020	12020	12020	0
248	20231103	164600	1374644840	12020	12020	12020	12020	0
249	20231103	164500	1374644840	12020	12020	12020	12020	0
250	20231103	164400	1374644840	12020	12020	12020	12020	0
251	20231103	164300	1374644840	12020	12020	12020	12020	0
252	20231103	164200	1374644840	12020	12020	12020	12020	0
253	20231103	164100	1374644840	12020	12020	12020	12020	0
254	20231103	164000	1374644840	12020	12020	12020	12020	0
255	20231103	163900	1374644840	12020	12020	12020	12020	0
256	20231103	163800	1374644840	12020	12020	12020	12020	0
257	20231103	163700	1374644840	12020	12020	12020	12020	0
258	20231103	163600	1374644840	12020	12020	12020	12020	0
259	20231103	163500	1374644840	12020	12020	12020	12020	0
260	20231103	163400	1374644840	12020	12020	12020	12020	0
261	20231103	163300	1374644840	12020	12020	12020	12020	0
262	20231103	163200	1374644840	12020	12020	12020	12020	0
263	20231103	163100	1374644840	12020	12020	12020	12020	0
264	20231103	163000	1374644840	12020	12020	12020	12020	0
265	20231103	162900	1374644840	12020	12020	12020	12020	0
266	20231103	162800	1374644840	12020	12020	12020	12020	0
267	20231103	162700	1374644840	12020	12020	12020	12020	0
268	20231103	162600	1374644840	12020	12020	12020	12020	0
269	20231103	162500	1374644840	12020	12020	12020	12020	0
270	20231103	162400	1374644840	12020	12020	12020	12020	0
271	20231103	162300	1374644840	12020	12020	12020	12020	0
272	20231103	162200	1374644840	12020	12020	12020	12020	1741
273	20231103	162100	1374644840	12020	12020	12020	12020	0
274	20231103	162000	1374644840	12020	12020	12020	12020	0
275	20231103	161900	1374644840	12020	12020	12020	12020	0
276	20231103	161800	1374644840	12020	12020	12020	12020	0
277	20231103	161700	1374644840	12020	12020	12020	12020	0
278	20231103	161600	1374644840	12020	12020	12020	12020	0
279	20231103	161500	1374644840	12020	12020	12020	12020	0
280	20231103	161400	1374644840	12020	12020	12020	12020	0
281	20231103	161300	1374644840	12020	12020	12020	12020	0
282	20231103	161200	1374644840	12020	12020	12020	12020	0
283	20231103	161100	1374644840	12020	12020	12020	12020	0
284	20231103	161000	1374644840	12020	12020	12020	12020	0
285	20231103	160900	1374644840	12020	12020	12020	12020	0
286	20231103	160800	1374644840	12020	12020	12020	12020	0
287	20231103	160700	1374644840	12020	12020	12020	12020	0
288	20231103	160600	1374644840	12020	12020	12020	12020	0
289	20231103	160500	1374644840	12020	12020	12020	12020	0
290	20231103	160400	1374644840	12020	12020	12020	12020	0
291	20231103	160300	1374644840	12020	12020	12020	12020	0
292	20231103	160200	1374644840	12020	12020	12020	12020	0
293	20231103	160100	1374644840	12020	12020	12020	12020	0
294	20231103	160000	1374644840	12020	12020	12020	12020	0
295	20231103	155900	1374644840	12020	12020	12020	12020	0
296	20231103	155800	1374644840	12020	12020	12020	12020	0
297	20231103	155700	1374644840	12020	12020	12020	12020	0
298	20231103	155600	1374644840	12020	12020	12020	12020	0
299	20231103	155500	1374644840	12020	12020	12020	12020	0
300	20231103	155400	1374644840	12020	12020	12020	12020	0
301	20231103	155300	1374644840	12020	12020	12020	12020	0
302	20231103	155200	1374644840	12020	12020	12020	12020	1741
303	20231103	155100	1374644840	12020	12020	12020	12020	0
304	20231103	155000	1374644840	12020	12020	12020	12020	0
305	20231103	154900	1374644840	12020	12020	12020	12020	0
306	20231103	154800	1374644840	12020	12020	12020	12020	0
307	20231103	154700	1374644840	12020	12020	12020	12020	0
308	20231103	154600	1374644840	12020	12020	12020	12020	0
309	20231103	154500	1374644840	12020	12020	12020	12020	0
310	20231103	154400	1374644840	12020	12020	12020	12020	0
311	20231103	154300	1374644840	12020	12020	12020	12020	0
312	20231103	154200	1374644840	12020	12020	12020	12020	0
313	20231103	154100	1374644840	12020	12020	12020	12020	0
314	20231103	154000	1374644840	12020	12020	12020	12020	0
315	20231103	153900	1374644840	12020	12020	12020	12020	0
316	20231103	153800	1374644840	12020	12020	12020	12020	0
317	20231103	153700	1374644840	12020	12020	12020	12020	0
318	20231103	153600	1374644840	12020	12020	12020	12020	0
319	20231103	153500	1374644840	12020	12020	12020	12020	0
320	20231103	153400	1374644840	12020	12020	12020	12020	0
321	20231103	153300	1374644840	12020	12020	12020	12020	0
322	20231103	153200	1374644840	12020	12020	12020	12020	0
323	20231103	153100	1374644840	12020	12020	12020	12020	0
324	20231103	153000	1374644840	12020	12020	12020	12020	1741
325	20231103	152900	1353718020	12040	12040	12040	12040	0
326	20231103	152800	1353718020	12040	12040	12040	12040	0
327	20231103	152700	1353718020	12040	12040	12040	12040	0
328	20231103	152600	1353718020	12040	12040	12040	12040	0
329	20231103	152500	1353718020	12040	12040	12040	12040	0
330	20231103	152400	1353718020	12040	12040	12040	12040	0
331	20231103	152300	1353718020	12040	12040	12040	12040	0
332	20231103	152200	1353718020	12040	12040	12040	12040	0
333	20231103	152100	1353718020	12040	12040	12040	12040	0
334	20231103	152000	1353718020	12040	12040	12040	12040	0
335	20231103	151900	1353718020	12040	12080	12080	12030	73
336	20231103	151800	1352838380	12080	12030	12080	12030	423
337	20231103	151700	1347735900	12060	12060	12060	12060	0
338	20231103	151600	1347735900	12060	12060	12060	12060	102
339	20231103	151500	1346505780	12060	12070	12070	12060	922
340	20231103	151400	1335377260	12080	12090	12090	12080	426
341	20231103	151300	1330231170	12090	12090	12090	12090	89
342	20231103	151200	1329155160	12080	12080	12080	12080	100
343	20231103	151100	1327947160	12090	12080	12090	12070	484
344	20231103	151000	1322097040	12070	12070	12070	12070	87
345	20231103	150900	1321046950	12070	12050	12070	12050	196
346	20231103	150800	1318682770	12050	12050	12050	12050	300
347	20231103	150700	1315067770	12050	12050	12050	12050	5
348	20231103	150600	1315007520	12050	12050	12050	12050	405
349	20231103	150500	1310127270	12050	12030	12050	12030	153
350	20231103	150400	1308286290	12030	12040	12040	12030	6
351	20231103	150300	1308214100	12050	12050	12050	12050	5
352	20231103	150200	1308153850	12050	12050	12050	12050	561
353	20231103	150100	1301393800	12040	12040	12040	12040	10
354	20231103	150000	1301273400	12050	12050	12050	12050	1
355	20231103	145900	1301261350	12050	12030	12050	12030	670
356	20231103	145800	1293188250	12030	12050	12050	12030	269
357	20231103	145700	1289947340	12050	12030	12060	12030	374
358	20231103	145600	1285442110	12020	12020	12020	12020	82
359	20231103	145500	1284456470	12020	12020	12020	12020	18
360	20231103	145400	1284240110	12020	12020	12020	12020	0
361	20231103	145300	1284240110	12020	12020	12020	12020	5
362	20231103	145200	1284180010	12010	12010	12010	12010	0
363	20231103	145100	1284180010	12010	12010	12010	12010	62
364	20231103	145000	1283435390	12010	12010	12010	12010	1
365	20231103	144900	1283423380	12010	12010	12010	12010	127
366	20231103	144800	1281898110	12000	12000	12000	12000	0
367	20231103	144700	1281898110	12000	12000	12000	12000	0
368	20231103	144600	1281898110	12000	12000	12000	12000	10
369	20231103	144500	1281778110	12050	12010	12050	12010	102
370	20231103	144400	1280550170	12000	12000	12000	12000	50
371	20231103	144300	1279950170	12000	12000	12000	12000	0
372	20231103	144200	1279950170	12000	12000	12000	12000	0
373	20231103	144100	1279950170	12000	12000	12000	12000	235
374	20231103	144000	1277130170	11990	11990	11990	11990	105
375	20231103	143900	1275871220	11990	11990	11990	11990	107
376	20231103	143800	1274588290	11990	11990	11990	11980	39
377	20231103	143700	1274120710	11970	11970	11970	11970	52
378	20231103	143600	1273498270	11970	11970	11970	11970	65
379	20231103	143500	1272720220	11970	11970	11970	11970	1
380	20231103	143400	1272708250	11990	11990	11990	11990	0
381	20231103	143300	1272708250	11990	11990	11990	11990	0
382	20231103	143200	1272708250	11990	11990	11990	11990	143
383	20231103	143100	1270993680	11990	11990	11990	11990	7
384	20231103	143000	1270909750	11990	11990	11990	11990	0
385	20231103	142900	1270909750	11990	11990	11990	11990	0
386	20231103	142800	1270909750	11990	11990	11990	11990	8
387	20231103	142700	1270813830	11970	11970	11970	11970	70
388	20231103	142600	1269975930	11970	11970	11970	11970	0
389	20231103	142500	1269975930	11970	11970	11970	11970	0
390	20231103	142400	1269975930	11970	11970	11970	11970	10
391	20231103	142300	1269856230	11990	11990	11990	11990	11
392	20231103	142200	1269724340	11960	11970	11970	11960	310
393	20231103	142100	1266016660	11970	11970	11970	11970	0
394	20231103	142000	1266016660	11970	11970	11970	11970	0
395	20231103	141900	1266016660	11970	11980	11980	11970	270
396	20231103	141800	1262784060	11990	11990	11990	11990	0
397	20231103	141700	1262784060	11990	11990	11990	11990	130
398	20231103	141600	1261225360	11990	11990	11990	11990	86
399	20231103	141500	1260194220	11990	11990	11990	11990	0
400	20231103	141400	1260194220	11990	11990	11990	11990	10
401	20231103	141300	1260074320	11990	11990	11990	11990	12
402	20231103	141200	1259930440	11990	11990	11990	11990	0
403	20231103	141100	1259930440	11990	11990	11990	11990	111
404	20231103	141000	1258599550	11990	11990	11990	11990	10
405	20231103	140900	1258479650	12000	11990	12000	11990	47
406	20231103	140800	1257915950	11990	11990	11990	11990	0
407	20231103	140700	1257915950	11990	12000	12000	11990	9
408	20231103	140600	1257808030	11990	11990	11990	11990	11
409	20231103	140500	1257676140	11990	11990	11990	11990	10
410	20231103	140400	1257556240	11990	11990	11990	11990	0
411	20231103	140300	1257556240	11990	11990	11990	11990	0
412	20231103	140200	1257556240	11990	11990	11990	11990	22
413	20231103	140100	1257292460	11990	11990	11990	11990	0
414	20231103	140000	1257292460	11990	11990	11990	11990	87
415	20231103	135900	1256249330	11990	11990	11990	11990	79
416	20231103	135800	1255302120	11980	11980	11980	11980	112
417	20231103	135700	1253960360	11970	11970	11970	11970	1
418	20231103	135600	1253948390	11970	11970	11970	11970	0
419	20231103	135500	1253948390	11970	11970	11970	11970	0
420	20231103	135400	1253948390	11970	11970	11970	11970	87
421	20231103	135300	1252907000	11970	11970	11970	11970	38
422	20231103	135200	1252452140	11970	11970	11970	11970	150
423	20231103	135100	1250656640	11970	11970	11970	11970	0
424	20231103	135000	1250656640	11970	11970	11970	11970	10
425	20231103	134900	1250536940	11980	11970	11980	11960	101
426	20231103	134800	1249328630	11970	11970	11970	11970	41
427	20231103	134700	1248837860	11970	11980	11980	11970	451
428	20231103	134600	1243438800	11990	11990	11990	11990	0
429	20231103	134500	1243438800	11990	11990	11990	11990	0
430	20231103	134400	1243438800	11990	11990	11990	11990	0
431	20231103	134300	1243438800	11990	11990	11990	11990	100
432	20231103	134200	1242239800	11990	11990	11990	11990	0
433	20231103	134100	1242239800	11990	11990	11990	11990	0
434	20231103	134000	1242239800	11990	11990	11990	11990	0
435	20231103	133900	1242239800	11990	11990	11990	11990	0
436	20231103	133800	1242239800	11990	11990	11990	11990	75
437	20231103	133700	1241340550	11990	11990	11990	11990	40
438	20231103	133600	1240860950	11990	11990	11990	11990	0
439	20231103	133500	1240860950	11990	11990	11990	11990	0
440	20231103	133400	1240860950	11990	11990	11990	11990	0
441	20231103	133300	1240860950	11990	11990	11990	11990	0
442	20231103	133200	1240860950	11990	11990	11990	11990	0
443	20231103	133100	1240860950	11990	11990	11990	11990	0
444	20231103	133000	1240860950	11990	11990	11990	11990	18
445	20231103	132900	1240645130	12000	11990	12000	11990	18
446	20231103	132800	1240429300	11990	11990	11990	11990	4
447	20231103	132700	1240381340	11990	11990	11990	11990	6
448	20231103	132600	1240309400	11990	11990	11990	11990	6
449	20231103	132500	1240237460	11990	11990	11990	11980	58
450	20231103	132400	1239542310	11990	11990	11990	11990	15
451	20231103	132300	1239362460	11990	11980	11990	11980	166
452	20231103	132200	1237372190	11980	11990	11990	11980	14
453	20231103	132100	1237204370	11980	11980	11980	11980	7
454	20231103	132000	1237120510	11990	11980	11990	11980	5
455	20231103	131900	1237060600	11980	11980	11980	11980	6
456	20231103	131800	1236988720	11980	11980	11980	11980	163
457	20231103	131700	1235035980	11980	11980	11980	11980	85
458	20231103	131600	1234017680	11980	11980	11980	11980	8
459	20231103	131500	1233921840	11980	11980	11980	11980	7
460	20231103	131400	1233837980	11990	11980	11990	11980	75
461	20231103	131300	1232938780	11990	12000	12000	11990	11
462	20231103	131200	1232806790	12000	12040	12040	12000	9
463	20231103	131100	1232698670	12000	12000	12000	12000	6
464	20231103	131000	1232626670	12000	12000	12000	12000	5
465	20231103	130900	1232566670	12000	12000	12000	12000	121
466	20231103	130800	1231114670	12000	12000	12000	12000	5
467	20231103	130700	1231054670	12000	12000	12000	12000	6
468	20231103	130600	1230982670	12040	12000	12040	12000	7
469	20231103	130500	1230898590	12000	12000	12000	12000	7
470	20231103	130400	1230814590	12000	12000	12000	12000	166
471	20231103	130300	1228822590	12000	12000	12000	12000	9
472	20231103	130200	1228714590	12000	12000	12000	12000	20
473	20231103	130100	1228474590	12000	12000	12000	12000	217
474	20231103	130000	1225870590	12000	12010	12010	12000	8
475	20231103	125900	1225774550	12000	12000	12000	12000	8
476	20231103	125800	1225678550	12000	12000	12000	12000	24
477	20231103	125700	1225390550	12000	12000	12000	12000	76
478	20231103	125600	1224478550	12010	12010	12010	12010	14
479	20231103	125500	1224310410	12010	12010	12010	12010	6
480	20231103	125400	1224238350	12010	12010	12010	12010	43
481	20231103	125300	1223721920	12010	12010	12010	12010	55
482	20231103	125200	1223061370	12010	12010	12010	12010	80
483	20231103	125100	1222100570	12010	12010	12010	12010	7
484	20231103	125000	1222016500	12010	12010	12010	12010	55
485	20231103	124900	1221355950	12020	12020	12030	12010	82
486	20231103	124800	1220370890	12030	12020	12030	12020	11
487	20231103	124700	1220238630	12010	12010	12010	12010	6
488	20231103	124600	1220166570	12010	12020	12020	12010	10
489	20231103	124500	1220046410	12010	12010	12010	12010	155
490	20231103	124400	1218184860	12010	12010	12010	12010	14
491	20231103	124300	1218016720	12020	12030	12030	12020	108
492	20231103	124200	1216717540	12030	12030	12030	12030	9
493	20231103	124100	1216609270	12030	12050	12050	12030	22
494	20231103	124000	1216344290	12060	12060	12070	12060	10
495	20231103	123900	1216223660	12060	12060	12060	12060	139
496	20231103	123800	1214547320	12060	12060	12060	12060	23
497	20231103	123700	1214269940	12060	12060	12060	12060	6
498	20231103	123600	1214197580	12060	12060	12060	12060	5
499	20231103	123500	1214137280	12060	12070	12070	12060	27
500	20231103	123400	1213811610	12080	12080	12080	12080	1
501	20231103	123300	1213799530	12090	12090	12090	12090	0
502	20231103	123200	1213799530	12090	12090	12090	12090	0
503	20231103	123100	1213799530	12090	12090	12090	12090	2
504	20231103	123000	1213775350	12100	12100	12100	12080	313
505	20231103	122900	1209988090	12100	12100	12100	12100	0
506	20231103	122800	1209988090	12100	12110	12110	12100	104
507	20231103	122700	1208728690	12110	12110	12110	12110	1
508	20231103	122600	1208716580	12110	12110	12110	12110	1
509	20231103	122500	1208704470	12110	12110	12110	12110	0
510	20231103	122400	1208704470	12110	12110	12110	12110	342
511	20231103	122300	1204562850	12110	12110	12110	12110	251
512	20231103	122200	1201523240	12120	12120	12120	12120	8
513	20231103	122100	1201426280	12120	12120	12120	12110	24
514	20231103	122000	1201135500	12120	12120	12120	12120	104
515	20231103	121900	1199875020	12140	12140	12140	12140	0
516	20231103	121800	1199875020	12140	12130	12140	12130	30
517	20231103	121700	1199510920	12130	12130	12130	12120	136
518	20231103	121600	1197861340	12140	12120	12140	12120	5
519	20231103	121500	1197800680	12140	12130	12140	12130	179
520	20231103	121400	1195629000	12130	12110	12130	12110	1078
521	20231103	121300	1182564970	12110	12100	12110	12100	10
522	20231103	121200	1182443880	12100	12090	12110	12090	53
523	20231103	121100	1181802440	12060	12060	12060	12060	84
524	20231103	121000	1180789400	12060	12060	12060	12060	43
525	20231103	120900	1180270820	12060	12060	12060	12060	2
526	20231103	120800	1180246700	12050	12050	12050	12050	0
527	20231103	120700	1180246700	12050	12090	12090	12050	268
528	20231103	120600	1177015950	12100	12100	12100	12100	474
529	20231103	120500	1171280550	12110	12110	12110	12110	6
530	20231103	120400	1171207890	12110	12110	12110	12110	52
531	20231103	120300	1170578170	12100	12100	12100	12100	501
532	20231103	120200	1164516070	12100	12100	12100	12100	6
533	20231103	120100	1164443470	12100	12100	12100	12100	10
534	20231103	120000	1164322470	12120	12110	12120	12110	105
535	20231103	115900	1163050550	12120	12120	12130	12120	854
536	20231103	115800	1152699340	12110	12060	12110	12060	5889
537	20231103	115700	1081483880	12060	12060	12060	12060	2
538	20231103	115600	1081459760	12060	12040	12060	12040	967
539	20231103	115500	1069804170	12030	12020	12030	12020	210
540	20231103	115400	1067278070	12020	12020	12020	12020	0
541	20231103	115300	1067278070	12020	12020	12020	12020	0
542	20231103	115200	1067278070	12020	12020	12020	12020	0
543	20231103	115100	1067278070	12020	12020	12020	12020	8
544	20231103	115000	1067181910	12010	12010	12010	12010	30
545	20231103	114900	1066821610	12020	12020	12020	12020	75
546	20231103	114800	1065920110	12020	12010	12020	12010	302
547	20231103	114700	1062290160	12020	12020	12020	12020	2
548	20231103	114600	1062266120	12020	12020	12020	12020	0
549	20231103	114500	1062266120	12020	12020	12020	12020	1
550	20231103	114400	1062254100	12020	12020	12020	12020	16
551	20231103	114300	1062061780	12010	12010	12010	12010	0
552	20231103	114200	1062061780	12010	12010	12010	12010	0
553	20231103	114100	1062061780	12010	12010	12010	12010	0
554	20231103	114000	1062061780	12010	12010	12010	12010	0
555	20231103	113900	1062061780	12010	12010	12010	12010	20
556	20231103	113800	1061821580	12010	12010	12010	12010	0
557	20231103	113700	1061821580	12010	12000	12010	12000	514
558	20231103	113600	1055653570	12000	12010	12010	12000	15
559	20231103	113500	1055473470	12010	12010	12010	12010	0
560	20231103	113400	1055473470	12010	12010	12010	12010	4
561	20231103	113300	1055425430	12000	12000	12000	12000	96
562	20231103	113200	1054273430	12000	12000	12000	12000	1
563	20231103	113100	1054261430	12000	12000	12000	12000	2
564	20231103	113000	1054237430	12000	12020	12020	12000	52
565	20231103	112900	1053612430	12020	12030	12030	12020	9
566	20231103	112800	1053504230	12020	12020	12020	12020	1
567	20231103	112700	1053492210	12040	12040	12040	12040	276
568	20231103	112600	1050169170	12040	12030	12040	12030	818
569	20231103	112500	1040325580	12020	12020	12020	12020	5
570	20231103	112400	1040265480	12020	12020	12020	12020	0
571	20231103	112300	1040265480	12020	11980	12020	11980	297
572	20231103	112200	1036697870	11970	11970	11970	11970	99
573	20231103	112100	1035512840	11970	11970	11970	11970	0
574	20231103	112000	1035512840	11970	11970	11970	11970	0
575	20231103	111900	1035512840	11970	11970	11970	11970	0
576	20231103	111800	1035512840	11970	11970	11970	11970	2
577	20231103	111700	1035488900	11970	11970	11970	11970	0
578	20231103	111600	1035488900	11970	11970	11970	11970	0
579	20231103	111500	1035488900	11970	11970	11970	11970	0
580	20231103	111400	1035488900	11970	11970	11970	11970	0
581	20231103	111300	1035488900	11970	11970	11970	11970	1
582	20231103	111200	1035476930	11970	11980	11980	11970	2427
583	20231103	111100	1006409770	11980	11990	11990	11980	1394
584	20231103	111000	989706650	12000	12000	12000	12000	9
585	20231103	110900	989598650	12000	12000	12000	12000	40
586	20231103	110800	989118650	12000	11990	12000	11990	341
587	20231103	110700	985029660	11990	11990	11990	11990	23
588	20231103	110600	984753890	12000	12000	12000	12000	0
589	20231103	110500	984753890	12000	12000	12000	12000	0
590	20231103	110400	984753890	12000	12000	12000	12000	43
591	20231103	110300	984237890	12000	12000	12000	12000	0
592	20231103	110200	984237890	12000	12000	12000	12000	0
593	20231103	110100	984237890	12000	12000	12000	12000	0
594	20231103	110000	984237890	12000	12000	12000	12000	1
595	20231103	105900	984225890	12000	12000	12020	12000	1907
596	20231103	105800	961341000	12000	12000	12000	12000	417
597	20231103	105700	956337000	12000	11980	12000	11980	45
598	20231103	105600	955797020	11980	11960	11980	11960	823
599	20231103	105500	945947660	11970	11960	11970	11960	11
600	20231103	105400	945816090	11970	11970	11970	11960	17
601	20231103	105300	945612740	11970	11970	11970	11970	229
602	20231103	105200	942871610	11970	11960	11970	11960	109
603	20231103	105100	941567530	11960	11960	11960	11960	500
604	20231103	105000	935587530	11960	11970	11970	11960	911
605	20231103	104900	924684010	11970	11970	11980	11970	125
606	20231103	104800	923187730	11990	11990	11990	11990	0
607	20231103	104700	923187730	11990	11980	11990	11980	500
608	20231103	104600	917193850	11980	11980	11980	11980	403
609	20231103	104500	912365910	11980	11980	11980	11980	88
610	20231103	104400	911311670	11980	11990	11990	11980	2
611	20231103	104300	911287700	11990	11990	11990	11990	0
612	20231103	104200	911287700	11990	11990	11990	11990	154
613	20231103	104100	909441240	12060	12060	12060	12060	0
614	20231103	104000	909441240	12060	12060	12060	12060	0
615	20231103	103900	909441240	12060	12060	12060	12060	0
616	20231103	103800	909441240	12060	12020	12060	11990	407
617	20231103	103700	904548430	12060	12060	12060	12020	312
618	20231103	103600	900785750	12070	12040	12070	12040	12
619	20231103	103500	900641240	12060	12060	12060	12060	15
620	20231103	103400	900460340	12070	12010	12070	12010	45
621	20231103	103300	899918030	12060	12000	12070	12000	342
622	20231103	103200	895794830	12060	12060	12060	12060	3
623	20231103	103100	895758650	12060	12060	12060	12060	75
624	20231103	103000	894854150	12060	12030	12060	11980	771
625	20231103	102900	885568320	12030	12030	12030	12030	0
626	20231103	102800	885568320	12030	12030	12030	12030	2
627	20231103	102700	885544260	12040	12030	12040	12030	41
628	20231103	102600	885051010	11980	11980	11980	11980	0
629	20231103	102500	885051010	11980	12030	12030	11980	163
630	20231103	102400	883094870	11980	12040	12040	11980	339
631	20231103	102300	879029380	12040	11990	12040	11990	8
632	20231103	102200	878933310	12040	12030	12040	12030	434
633	20231103	102100	873709750	12040	12040	12040	12040	5
634	20231103	102000	873649550	12050	12020	12050	11960	320
635	20231103	101900	869806620	12010	12000	12010	12000	2194
636	20231103	101800	843478320	11990	11960	11990	11960	661
637	20231103	101700	835558260	11980	11980	11980	11980	0
638	20231103	101600	835558260	11980	11980	11980	11950	19
639	20231103	101500	835331150	11950	11950	11950	11910	147
640	20231103	101400	833575020	11950	11950	11950	11950	0
641	20231103	101300	833575020	11950	11960	11960	11950	109
642	20231103	101200	832271410	11960	11980	11990	11960	786
643	20231103	101100	822870260	11980	11990	11990	11980	4
644	20231103	101000	822822330	11980	11970	11990	11960	25
645	20231103	100900	822523210	11990	11990	11990	11970	22
646	20231103	100800	822259820	11990	11980	11990	11980	2
647	20231103	100700	822235850	11990	11990	11990	11990	270
648	20231103	100600	818998550	11990	11990	11990	11990	1
649	20231103	100500	818986560	11990	11990	12000	11980	50
650	20231103	100400	818387230	11990	11990	12000	11990	141
651	20231103	100300	816696630	11990	11960	11990	11960	410
652	20231103	100200	811790110	11960	11970	11970	11960	356
653	20231103	100100	807532310	11970	11980	11980	11970	22
654	20231103	100000	807268950	11990	11980	11990	11980	837
655	20231103	095900	797239280	11980	11970	11980	11970	145
656	20231103	095800	795503190	11950	11930	11950	11930	68
657	20231103	095700	794691410	11920	11890	11920	11890	359
658	20231103	095600	790420230	11890	11890	11890	11880	61
659	20231103	095500	789694950	11900	11890	11900	11890	47
660	20231103	095400	789136080	11900	11910	11910	11900	47
661	20231103	095300	788576530	11910	11920	11920	11900	474
662	20231103	095200	782932800	11930	11950	11950	11930	209
663	20231103	095100	780439350	11950	12000	12000	11950	13
664	20231103	095000	780283950	11950	11970	12000	11950	2147
665	20231103	094900	754615450	11950	11960	11970	11950	342
666	20231103	094800	750527530	11970	12000	12000	11950	369
667	20231103	094700	746101360	12000	11950	12000	11950	11
668	20231103	094600	745969860	12000	11950	12000	11950	270
669	20231103	094500	742732760	12000	12040	12050	11970	569
670	20231103	094400	735879080	12050	11920	12050	11910	2363
671	20231103	094300	707583670	11920	11920	11920	11870	61
672	20231103	094200	706858000	11870	11890	11940	11870	273
673	20231103	094100	703608930	11890	11880	11920	11880	288
674	20231103	094000	700183490	11880	11700	11920	11700	6074
675	20231103	093900	628564530	11370	11370	11370	11370	0
676	20231103	093800	628564530	11370	12060	12080	11370	13007
677	20231103	093700	475287920	12060	11970	12060	11970	4695
678	20231103	093600	418793900	12000	11960	12000	11960	650
679	20231103	093500	411000710	11990	11980	11990	11980	59
680	20231103	093400	410293770	11990	11980	11990	11960	419
681	20231103	093300	405272410	11980	11930	11980	11930	79
682	20231103	093200	404328470	11990	11940	11990	11940	111
683	20231103	093100	403001890	11940	11980	11980	11920	152
684	20231103	093000	401187510	11990	11950	11990	11910	163
685	20231103	092900	399240780	11990	11960	12000	11950	1306
686	20231103	092800	383609660	11960	11910	11960	11910	171
687	20231103	092700	381572900	11960	11900	11960	11900	389
688	20231103	092600	376925470	11850	11900	11900	11840	93
689	20231103	092500	375822870	11900	11840	11900	11840	66
690	20231103	092400	375041310	11840	11900	11900	11830	763
691	20231103	092300	365991980	11900	11960	11960	11900	494
692	20231103	092200	360112620	11960	11910	11970	11910	73
693	20231103	092100	359243020	11910	11970	11970	11910	258
694	20231103	092000	356168070	11970	11960	11970	11920	101
695	20231103	091900	354963500	11920	11930	11930	11920	122
696	20231103	091800	353509230	11920	11970	11970	11920	82
697	20231103	091700	352530690	11970	11900	11970	11900	515
698	20231103	091600	346398490	11890	11920	11920	11890	1836
699	20231103	091500	324537640	11980	11990	11990	11920	336
700	20231103	091400	320516010	11980	11950	12000	11910	855
701	20231103	091300	310275390	11960	12010	12030	11950	2223
702	20231103	091200	283612120	12010	12040	12040	12010	1910
703	20231103	091100	260622830	12040	12020	12040	12000	1816
704	20231103	091000	238785070	12020	12010	12020	12000	1066
705	20231103	090900	225978180	12010	11980	12030	11960	701
706	20231103	090800	217556130	11990	12020	12030	11970	1242
707	20231103	090700	202641310	12030	11970	12030	11970	2442
708	20231103	090600	173342570	11970	11940	11970	11930	812
709	20231103	090500	163636500	11950	11950	11990	11930	903
710	20231103	090400	152828580	11970	11950	11970	11880	1497
711	20231103	090300	134970130	11950	11900	11950	11860	657
712	20231103	090200	127154310	11960	11990	11990	11860	849
713	20231103	090100	116982580	11990	11840	12000	11840	6362
714	20231103	090000	40833770	11840	11730	11840	11730	3473