KissMeData/419080/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	212300	3001856290	12350	12350	12350	12350	1742
3	20231103	212200	3001856290	12350	12350	12350	12350	0
4	20231103	212100	3001856290	12350	12350	12350	12350	0
5	20231103	212000	3001856290	12350	12350	12350	12350	0
6	20231103	211900	3001856290	12350	12350	12350	12350	0
7	20231103	211800	3001856290	12350	12350	12350	12350	0
8	20231103	211700	3001856290	12350	12350	12350	12350	0
9	20231103	211600	3001856290	12350	12350	12350	12350	0
10	20231103	211500	3001856290	12350	12350	12350	12350	0
11	20231103	211400	3001856290	12350	12350	12350	12350	0
12	20231103	211300	3001856290	12350	12350	12350	12350	0
13	20231103	211200	3001856290	12350	12350	12350	12350	0
14	20231103	211100	3001856290	12350	12350	12350	12350	0
15	20231103	211000	3001856290	12350	12350	12350	12350	0
16	20231103	210900	3001856290	12350	12350	12350	12350	0
17	20231103	210800	3001856290	12350	12350	12350	12350	0
18	20231103	210700	3001856290	12350	12350	12350	12350	0
19	20231103	210600	3001856290	12350	12350	12350	12350	0
20	20231103	210500	3001856290	12350	12350	12350	12350	0
21	20231103	210400	3001856290	12350	12350	12350	12350	0
22	20231103	210300	3001856290	12350	12350	12350	12350	0
23	20231103	210200	3001856290	12350	12350	12350	12350	0
24	20231103	210100	3001856290	12350	12350	12350	12350	0
25	20231103	210000	3001856290	12350	12350	12350	12350	0
26	20231103	205900	3001856290	12350	12350	12350	12350	0
27	20231103	205800	3001856290	12350	12350	12350	12350	0
28	20231103	205700	3001856290	12350	12350	12350	12350	0
29	20231103	205600	3001856290	12350	12350	12350	12350	0
30	20231103	205500	3001856290	12350	12350	12350	12350	0
31	20231103	205400	3001856290	12350	12350	12350	12350	0
32	20231103	205300	3001856290	12350	12350	12350	12350	1742
33	20231103	205200	3001856290	12350	12350	12350	12350	0
34	20231103	205100	3001856290	12350	12350	12350	12350	0
35	20231103	205000	3001856290	12350	12350	12350	12350	0
36	20231103	204900	3001856290	12350	12350	12350	12350	0
37	20231103	204800	3001856290	12350	12350	12350	12350	0
38	20231103	204700	3001856290	12350	12350	12350	12350	0
39	20231103	204600	3001856290	12350	12350	12350	12350	0
40	20231103	204500	3001856290	12350	12350	12350	12350	0
41	20231103	204400	3001856290	12350	12350	12350	12350	0
42	20231103	204300	3001856290	12350	12350	12350	12350	0
43	20231103	204200	3001856290	12350	12350	12350	12350	0
44	20231103	204100	3001856290	12350	12350	12350	12350	0
45	20231103	204000	3001856290	12350	12350	12350	12350	0
46	20231103	203900	3001856290	12350	12350	12350	12350	0
47	20231103	203800	3001856290	12350	12350	12350	12350	0
48	20231103	203700	3001856290	12350	12350	12350	12350	0
49	20231103	203600	3001856290	12350	12350	12350	12350	0
50	20231103	203500	3001856290	12350	12350	12350	12350	0
51	20231103	203400	3001856290	12350	12350	12350	12350	0
52	20231103	203300	3001856290	12350	12350	12350	12350	0
53	20231103	203200	3001856290	12350	12350	12350	12350	0
54	20231103	203100	3001856290	12350	12350	12350	12350	0
55	20231103	203000	3001856290	12350	12350	12350	12350	0
56	20231103	202900	3001856290	12350	12350	12350	12350	0
57	20231103	202800	3001856290	12350	12350	12350	12350	0
58	20231103	202700	3001856290	12350	12350	12350	12350	0
59	20231103	202600	3001856290	12350	12350	12350	12350	0
60	20231103	202500	3001856290	12350	12350	12350	12350	0
61	20231103	202400	3001856290	12350	12350	12350	12350	0
62	20231103	202300	3001856290	12350	12350	12350	12350	1742
63	20231103	202200	3001856290	12350	12350	12350	12350	0
64	20231103	202100	3001856290	12350	12350	12350	12350	0
65	20231103	202000	3001856290	12350	12350	12350	12350	0
66	20231103	201900	3001856290	12350	12350	12350	12350	0
67	20231103	201800	3001856290	12350	12350	12350	12350	0
68	20231103	201700	3001856290	12350	12350	12350	12350	0
69	20231103	201600	3001856290	12350	12350	12350	12350	0
70	20231103	201500	3001856290	12350	12350	12350	12350	0
71	20231103	201400	3001856290	12350	12350	12350	12350	0
72	20231103	201300	3001856290	12350	12350	12350	12350	0
73	20231103	201200	3001856290	12350	12350	12350	12350	0
74	20231103	201100	3001856290	12350	12350	12350	12350	0
75	20231103	201000	3001856290	12350	12350	12350	12350	0
76	20231103	200900	3001856290	12350	12350	12350	12350	0
77	20231103	200800	3001856290	12350	12350	12350	12350	0
78	20231103	200700	3001856290	12350	12350	12350	12350	0
79	20231103	200600	3001856290	12350	12350	12350	12350	0
80	20231103	200500	3001856290	12350	12350	12350	12350	0
81	20231103	200400	3001856290	12350	12350	12350	12350	0
82	20231103	200300	3001856290	12350	12350	12350	12350	0
83	20231103	200200	3001856290	12350	12350	12350	12350	0
84	20231103	200100	3001856290	12350	12350	12350	12350	0
85	20231103	200000	3001856290	12350	12350	12350	12350	0
86	20231103	195900	3001856290	12350	12350	12350	12350	0
87	20231103	195800	3001856290	12350	12350	12350	12350	0
88	20231103	195700	3001856290	12350	12350	12350	12350	0
89	20231103	195600	3001856290	12350	12350	12350	12350	0
90	20231103	195500	3001856290	12350	12350	12350	12350	0
91	20231103	195400	3001856290	12350	12350	12350	12350	0
92	20231103	195300	3001856290	12350	12350	12350	12350	1742
93	20231103	195200	3001856290	12350	12350	12350	12350	0
94	20231103	195100	3001856290	12350	12350	12350	12350	0
95	20231103	195000	3001856290	12350	12350	12350	12350	0
96	20231103	194900	3001856290	12350	12350	12350	12350	0
97	20231103	194800	3001856290	12350	12350	12350	12350	0
98	20231103	194700	3001856290	12350	12350	12350	12350	0
99	20231103	194600	3001856290	12350	12350	12350	12350	0
100	20231103	194500	3001856290	12350	12350	12350	12350	0
101	20231103	194400	3001856290	12350	12350	12350	12350	0
102	20231103	194300	3001856290	12350	12350	12350	12350	0
103	20231103	194200	3001856290	12350	12350	12350	12350	0
104	20231103	194100	3001856290	12350	12350	12350	12350	0
105	20231103	194000	3001856290	12350	12350	12350	12350	0
106	20231103	193900	3001856290	12350	12350	12350	12350	0
107	20231103	193800	3001856290	12350	12350	12350	12350	0
108	20231103	193700	3001856290	12350	12350	12350	12350	0
109	20231103	193600	3001856290	12350	12350	12350	12350	0
110	20231103	193500	3001856290	12350	12350	12350	12350	0
111	20231103	193400	3001856290	12350	12350	12350	12350	0
112	20231103	193300	3001856290	12350	12350	12350	12350	0
113	20231103	193200	3001856290	12350	12350	12350	12350	0
114	20231103	193100	3001856290	12350	12350	12350	12350	0
115	20231103	193000	3001856290	12350	12350	12350	12350	0
116	20231103	192900	3001856290	12350	12350	12350	12350	0
117	20231103	192800	3001856290	12350	12350	12350	12350	0
118	20231103	192700	3001856290	12350	12350	12350	12350	0
119	20231103	192600	3001856290	12350	12350	12350	12350	0
120	20231103	192500	3001856290	12350	12350	12350	12350	0
121	20231103	192400	3001856290	12350	12350	12350	12350	0
122	20231103	192300	3001856290	12350	12350	12350	12350	1742
123	20231103	192200	3001856290	12350	12350	12350	12350	0
124	20231103	192100	3001856290	12350	12350	12350	12350	0
125	20231103	192000	3001856290	12350	12350	12350	12350	0
126	20231103	191900	3001856290	12350	12350	12350	12350	0
127	20231103	191800	3001856290	12350	12350	12350	12350	0
128	20231103	191700	3001856290	12350	12350	12350	12350	0
129	20231103	191600	3001856290	12350	12350	12350	12350	0
130	20231103	191500	3001856290	12350	12350	12350	12350	0
131	20231103	191400	3001856290	12350	12350	12350	12350	0
132	20231103	191300	3001856290	12350	12350	12350	12350	0
133	20231103	191200	3001856290	12350	12350	12350	12350	0
134	20231103	191100	3001856290	12350	12350	12350	12350	0
135	20231103	191000	3001856290	12350	12350	12350	12350	0
136	20231103	190900	3001856290	12350	12350	12350	12350	0
137	20231103	190800	3001856290	12350	12350	12350	12350	0
138	20231103	190700	3001856290	12350	12350	12350	12350	0
139	20231103	190600	3001856290	12350	12350	12350	12350	0
140	20231103	190500	3001856290	12350	12350	12350	12350	0
141	20231103	190400	3001856290	12350	12350	12350	12350	0
142	20231103	190300	3001856290	12350	12350	12350	12350	0
143	20231103	190200	3001856290	12350	12350	12350	12350	0
144	20231103	190100	3001856290	12350	12350	12350	12350	0
145	20231103	190000	3001856290	12350	12350	12350	12350	0
146	20231103	185900	3001856290	12350	12350	12350	12350	0
147	20231103	185800	3001856290	12350	12350	12350	12350	0
148	20231103	185700	3001856290	12350	12350	12350	12350	0
149	20231103	185600	3001856290	12350	12350	12350	12350	0
150	20231103	185500	3001856290	12350	12350	12350	12350	0
151	20231103	185400	3001856290	12350	12350	12350	12350	0
152	20231103	185300	3001856290	12350	12350	12350	12350	1742
153	20231103	185200	3001856290	12350	12350	12350	12350	0
154	20231103	185100	3001856290	12350	12350	12350	12350	0
155	20231103	185000	3001856290	12350	12350	12350	12350	0
156	20231103	184900	3001856290	12350	12350	12350	12350	0
157	20231103	184800	3001856290	12350	12350	12350	12350	0
158	20231103	184700	3001856290	12350	12350	12350	12350	0
159	20231103	184600	3001856290	12350	12350	12350	12350	0
160	20231103	184500	3001856290	12350	12350	12350	12350	0
161	20231103	184400	3001856290	12350	12350	12350	12350	0
162	20231103	184300	3001856290	12350	12350	12350	12350	0
163	20231103	184200	3001856290	12350	12350	12350	12350	0
164	20231103	184100	3001856290	12350	12350	12350	12350	0
165	20231103	184000	3001856290	12350	12350	12350	12350	0
166	20231103	183900	3001856290	12350	12350	12350	12350	0
167	20231103	183800	3001856290	12350	12350	12350	12350	0
168	20231103	183700	3001856290	12350	12350	12350	12350	0
169	20231103	183600	3001856290	12350	12350	12350	12350	0
170	20231103	183500	3001856290	12350	12350	12350	12350	0
171	20231103	183400	3001856290	12350	12350	12350	12350	0
172	20231103	183300	3001856290	12350	12350	12350	12350	0
173	20231103	183200	3001856290	12350	12350	12350	12350	0
174	20231103	183100	3001856290	12350	12350	12350	12350	0
175	20231103	183000	3001856290	12350	12350	12350	12350	0
176	20231103	182900	3001856290	12350	12350	12350	12350	0
177	20231103	182800	3001856290	12350	12350	12350	12350	0
178	20231103	182700	3001856290	12350	12350	12350	12350	0
179	20231103	182600	3001856290	12350	12350	12350	12350	0
180	20231103	182500	3001856290	12350	12350	12350	12350	0
181	20231103	182400	3001856290	12350	12350	12350	12350	0
182	20231103	182300	3001856290	12350	12350	12350	12350	1742
183	20231103	182200	3001856290	12350	12350	12350	12350	0
184	20231103	182100	3001856290	12350	12350	12350	12350	0
185	20231103	182000	3001856290	12350	12350	12350	12350	0
186	20231103	181900	3001856290	12350	12350	12350	12350	0
187	20231103	181800	3001856290	12350	12350	12350	12350	0
188	20231103	181700	3001856290	12350	12350	12350	12350	0
189	20231103	181600	3001856290	12350	12350	12350	12350	0
190	20231103	181500	3001856290	12350	12350	12350	12350	0
191	20231103	181400	3001856290	12350	12350	12350	12350	0
192	20231103	181300	3001856290	12350	12350	12350	12350	0
193	20231103	181200	3001856290	12350	12350	12350	12350	0
194	20231103	181100	3001856290	12350	12350	12350	12350	0
195	20231103	181000	3001856290	12350	12350	12350	12350	0
196	20231103	180900	3001856290	12350	12350	12350	12350	0
197	20231103	180800	3001856290	12350	12350	12350	12350	0
198	20231103	180700	3001856290	12350	12350	12350	12350	0
199	20231103	180600	3001856290	12350	12350	12350	12350	0
200	20231103	180500	3001856290	12350	12350	12350	12350	0
201	20231103	180400	3001856290	12350	12350	12350	12350	0
202	20231103	180300	3001856290	12350	12350	12350	12350	0
203	20231103	180200	3001856290	12350	12350	12350	12350	0
204	20231103	180100	3001856290	12350	12350	12350	12350	0
205	20231103	180000	3001856290	12350	12350	12350	12350	0
206	20231103	175900	3001856290	12350	12350	12350	12350	0
207	20231103	175800	3001856290	12350	12350	12350	12350	0
208	20231103	175700	3001856290	12350	12350	12350	12350	0
209	20231103	175600	3001856290	12350	12350	12350	12350	0
210	20231103	175500	3001856290	12350	12350	12350	12350	0
211	20231103	175400	3001856290	12350	12350	12350	12350	0
212	20231103	175300	3001856290	12350	12350	12350	12350	1742
213	20231103	175200	3001856290	12350	12350	12350	12350	0
214	20231103	175100	3001856290	12350	12350	12350	12350	0
215	20231103	175000	3001856290	12350	12350	12350	12350	0
216	20231103	174900	3001856290	12350	12350	12350	12350	0
217	20231103	174800	3001856290	12350	12350	12350	12350	0
218	20231103	174700	3001856290	12350	12350	12350	12350	0
219	20231103	174600	3001856290	12350	12350	12350	12350	0
220	20231103	174500	3001856290	12350	12350	12350	12350	0
221	20231103	174400	3001856290	12350	12350	12350	12350	0
222	20231103	174300	3001856290	12350	12350	12350	12350	0
223	20231103	174200	3001856290	12350	12350	12350	12350	0
224	20231103	174100	3001856290	12350	12350	12350	12350	0
225	20231103	174000	3001856290	12350	12350	12350	12350	0
226	20231103	173900	3001856290	12350	12350	12350	12350	0
227	20231103	173800	3001856290	12350	12350	12350	12350	0
228	20231103	173700	3001856290	12350	12350	12350	12350	0
229	20231103	173600	3001856290	12350	12350	12350	12350	0
230	20231103	173500	3001856290	12350	12350	12350	12350	0
231	20231103	173400	3001856290	12350	12350	12350	12350	0
232	20231103	173300	3001856290	12350	12350	12350	12350	0
233	20231103	173200	3001856290	12350	12350	12350	12350	0
234	20231103	173100	3001856290	12350	12350	12350	12350	0
235	20231103	173000	3001856290	12350	12350	12350	12350	0
236	20231103	172900	3001856290	12350	12350	12350	12350	0
237	20231103	172800	3001856290	12350	12350	12350	12350	0
238	20231103	172700	3001856290	12350	12350	12350	12350	0
239	20231103	172600	3001856290	12350	12350	12350	12350	0
240	20231103	172500	3001856290	12350	12350	12350	12350	0
241	20231103	172400	3001856290	12350	12350	12350	12350	0
242	20231103	172300	3001856290	12350	12350	12350	12350	1742
243	20231103	172200	3001856290	12350	12350	12350	12350	0
244	20231103	172100	3001856290	12350	12350	12350	12350	0
245	20231103	172000	3001856290	12350	12350	12350	12350	0
246	20231103	171900	3001856290	12350	12350	12350	12350	0
247	20231103	171800	3001856290	12350	12350	12350	12350	0
248	20231103	171700	3001856290	12350	12350	12350	12350	0
249	20231103	171600	3001856290	12350	12350	12350	12350	0
250	20231103	171500	3001856290	12350	12350	12350	12350	0
251	20231103	171400	3001856290	12350	12350	12350	12350	0
252	20231103	171300	3001856290	12350	12350	12350	12350	0
253	20231103	171200	3001856290	12350	12350	12350	12350	0
254	20231103	171100	3001856290	12350	12350	12350	12350	0
255	20231103	171000	3001856290	12350	12350	12350	12350	0
256	20231103	170900	3001856290	12350	12350	12350	12350	0
257	20231103	170800	3001856290	12350	12350	12350	12350	0
258	20231103	170700	3001856290	12350	12350	12350	12350	0
259	20231103	170600	3001856290	12350	12350	12350	12350	0
260	20231103	170500	3001856290	12350	12350	12350	12350	0
261	20231103	170400	3001856290	12350	12350	12350	12350	0
262	20231103	170300	3001856290	12350	12350	12350	12350	0
263	20231103	170200	3001856290	12350	12350	12350	12350	0
264	20231103	170100	3001856290	12350	12350	12350	12350	0
265	20231103	170000	3001856290	12350	12350	12350	12350	0
266	20231103	165900	3001856290	12350	12350	12350	12350	0
267	20231103	165800	3001856290	12350	12350	12350	12350	0
268	20231103	165700	3001856290	12350	12350	12350	12350	0
269	20231103	165600	3001856290	12350	12350	12350	12350	0
270	20231103	165500	3001856290	12350	12350	12350	12350	0
271	20231103	165400	3001856290	12350	12350	12350	12350	0
272	20231103	165300	3001856290	12350	12350	12350	12350	1742
273	20231103	165200	3001856290	12350	12350	12350	12350	0
274	20231103	165100	3001856290	12350	12350	12350	12350	0
275	20231103	165000	3001856290	12350	12350	12350	12350	0
276	20231103	164900	3001856290	12350	12350	12350	12350	0
277	20231103	164800	3001856290	12350	12350	12350	12350	0
278	20231103	164700	3001856290	12350	12350	12350	12350	0
279	20231103	164600	3001856290	12350	12350	12350	12350	0
280	20231103	164500	3001856290	12350	12350	12350	12350	0
281	20231103	164400	3001856290	12350	12350	12350	12350	0
282	20231103	164300	3001856290	12350	12350	12350	12350	0
283	20231103	164200	3001856290	12350	12350	12350	12350	0
284	20231103	164100	3001856290	12350	12350	12350	12350	0
285	20231103	164000	3001856290	12350	12350	12350	12350	0
286	20231103	163900	3001856290	12350	12350	12350	12350	0
287	20231103	163800	3001856290	12350	12350	12350	12350	0
288	20231103	163700	3001856290	12350	12350	12350	12350	0
289	20231103	163600	3001856290	12350	12350	12350	12350	0
290	20231103	163500	3001856290	12350	12350	12350	12350	0
291	20231103	163400	3001856290	12350	12350	12350	12350	0
292	20231103	163300	3001856290	12350	12350	12350	12350	0
293	20231103	163200	3001856290	12350	12350	12350	12350	0
294	20231103	163100	3001856290	12350	12350	12350	12350	0
295	20231103	163000	3001856290	12350	12350	12350	12350	0
296	20231103	162900	3001856290	12350	12350	12350	12350	0
297	20231103	162800	3001856290	12350	12350	12350	12350	0
298	20231103	162700	3001856290	12350	12350	12350	12350	0
299	20231103	162600	3001856290	12350	12350	12350	12350	0
300	20231103	162500	3001856290	12350	12350	12350	12350	0
301	20231103	162400	3001856290	12350	12350	12350	12350	0
302	20231103	162300	3001856290	12350	12350	12350	12350	1742
303	20231103	162200	3001856290	12350	12350	12350	12350	0
304	20231103	162100	3001856290	12350	12350	12350	12350	0
305	20231103	162000	3001856290	12350	12350	12350	12350	0
306	20231103	161900	3001856290	12350	12350	12350	12350	0
307	20231103	161800	3001856290	12350	12350	12350	12350	0
308	20231103	161700	3001856290	12350	12350	12350	12350	0
309	20231103	161600	3001856290	12350	12350	12350	12350	0
310	20231103	161500	3001856290	12350	12350	12350	12350	0
311	20231103	161400	3001856290	12350	12350	12350	12350	0
312	20231103	161300	3001856290	12350	12350	12350	12350	0
313	20231103	161200	3001856290	12350	12350	12350	12350	0
314	20231103	161100	3001856290	12350	12350	12350	12350	0
315	20231103	161000	3001856290	12350	12350	12350	12350	0
316	20231103	160900	3001856290	12350	12350	12350	12350	0
317	20231103	160800	3001856290	12350	12350	12350	12350	0
318	20231103	160700	3001856290	12350	12350	12350	12350	0
319	20231103	160600	3001856290	12350	12350	12350	12350	0
320	20231103	160500	3001856290	12350	12350	12350	12350	0
321	20231103	160400	3001856290	12350	12350	12350	12350	0
322	20231103	160300	3001856290	12350	12350	12350	12350	0
323	20231103	160200	3001856290	12350	12350	12350	12350	0
324	20231103	160100	3001856290	12350	12350	12350	12350	0
325	20231103	160000	3001856290	12350	12350	12350	12350	0
326	20231103	155900	3001856290	12350	12350	12350	12350	0
327	20231103	155800	3001856290	12350	12350	12350	12350	0
328	20231103	155700	3001856290	12350	12350	12350	12350	0
329	20231103	155600	3001856290	12350	12350	12350	12350	0
330	20231103	155500	3001856290	12350	12350	12350	12350	0
331	20231103	155400	3001856290	12350	12350	12350	12350	0
332	20231103	155300	3001856290	12350	12350	12350	12350	1742
333	20231103	155200	3001856290	12350	12350	12350	12350	0
334	20231103	155100	3001856290	12350	12350	12350	12350	0
335	20231103	155000	3001856290	12350	12350	12350	12350	0
336	20231103	154900	3001856290	12350	12350	12350	12350	0
337	20231103	154800	3001856290	12350	12350	12350	12350	0
338	20231103	154700	3001856290	12350	12350	12350	12350	0
339	20231103	154600	3001856290	12350	12350	12350	12350	0
340	20231103	154500	3001856290	12350	12350	12350	12350	0
341	20231103	154400	3001856290	12350	12350	12350	12350	0
342	20231103	154300	3001856290	12350	12350	12350	12350	0
343	20231103	154200	3001856290	12350	12350	12350	12350	0
344	20231103	154100	3001856290	12350	12350	12350	12350	0
345	20231103	154000	3001856290	12350	12350	12350	12350	0
346	20231103	153900	3001856290	12350	12350	12350	12350	0
347	20231103	153800	3001856290	12350	12350	12350	12350	0
348	20231103	153700	3001856290	12350	12350	12350	12350	0
349	20231103	153600	3001856290	12350	12350	12350	12350	0
350	20231103	153500	3001856290	12350	12350	12350	12350	0
351	20231103	153400	3001856290	12350	12350	12350	12350	0
352	20231103	153300	3001856290	12350	12350	12350	12350	0
353	20231103	153200	3001856290	12350	12350	12350	12350	0
354	20231103	153100	3001856290	12350	12350	12350	12350	0
355	20231103	153000	3001856290	12350	12350	12350	12350	1742
356	20231103	152900	2980342590	12320	12320	12320	12320	0
357	20231103	152800	2980342590	12320	12320	12320	12320	0
358	20231103	152700	2980342590	12320	12320	12320	12320	0
359	20231103	152600	2980342590	12320	12320	12320	12320	0
360	20231103	152500	2980342590	12320	12320	12320	12320	0
361	20231103	152400	2980342590	12320	12320	12320	12320	0
362	20231103	152300	2980342590	12320	12320	12320	12320	0
363	20231103	152200	2980342590	12320	12320	12320	12320	0
364	20231103	152100	2980342590	12320	12320	12320	12320	0
365	20231103	152000	2980342590	12320	12320	12320	12320	0
366	20231103	151900	2980342590	12320	12300	12320	12270	176
367	20231103	151800	2978174920	12310	12280	12310	12280	52
368	20231103	151700	2977535730	12280	12280	12280	12280	0
369	20231103	151600	2977535730	12280	12280	12280	12280	0
370	20231103	151500	2977535730	12280	12280	12280	12280	24
371	20231103	151400	2977241010	12290	12290	12290	12290	1
372	20231103	151300	2977228720	12300	12290	12300	12290	58
373	20231103	151200	2976515580	12290	12220	12290	12220	662
374	20231103	151100	2968384460	12220	12220	12220	12220	0
375	20231103	151000	2968384460	12220	12220	12220	12220	1
376	20231103	150900	2968372240	12170	12190	12190	12170	606
377	20231103	150800	2960992290	12190	12180	12190	12180	18
378	20231103	150700	2960773030	12180	12160	12180	12160	330
379	20231103	150600	2956756300	12130	12130	12130	12130	0
380	20231103	150500	2956756300	12130	12160	12160	12130	653
381	20231103	150400	2948823710	12160	12160	12160	12150	438
382	20231103	150300	2943501630	12170	12170	12170	12170	1
383	20231103	150200	2943489460	12150	12150	12150	12150	0
384	20231103	150100	2943489460	12150	12150	12150	12150	0
385	20231103	150000	2943489460	12150	12150	12150	12150	10
386	20231103	145900	2943367960	12150	12150	12150	12150	100
387	20231103	145800	2942152960	12180	12180	12180	12180	100
388	20231103	145700	2940934960	12200	12160	12200	12160	1000
389	20231103	145600	2928743880	12120	12150	12150	12120	112
390	20231103	145500	2927385440	12150	12170	12170	12150	672
391	20231103	145400	2919217400	12170	12160	12170	12150	707
392	20231103	145300	2910623610	12150	12160	12160	12150	667
393	20231103	145200	2902518430	12150	12170	12170	12150	500
394	20231103	145100	2896437320	12160	12160	12160	12160	0
395	20231103	145000	2896437320	12160	12250	12250	12160	3183
396	20231103	144900	2857688310	12240	12240	12240	12240	5
397	20231103	144800	2857627110	12260	12260	12260	12260	0
398	20231103	144700	2857627110	12260	12260	12260	12260	6
399	20231103	144600	2857553550	12170	12200	12200	12170	500
400	20231103	144500	2851462970	12190	12230	12230	12190	1257
401	20231103	144400	2836127790	12270	12270	12270	12270	5
402	20231103	144300	2836066440	12270	12270	12270	12270	2
403	20231103	144200	2836041900	12280	12210	12280	12210	97
404	20231103	144100	2834853320	12200	12200	12200	12200	0
405	20231103	144000	2834853320	12200	12200	12200	12200	23
406	20231103	143900	2834572720	12190	12200	12200	12190	60
407	20231103	143800	2833840730	12170	12200	12200	12170	35
408	20231103	143700	2833414390	12210	12210	12210	12210	0
409	20231103	143600	2833414390	12210	12220	12220	12200	1281
410	20231103	143500	2817778550	12230	12230	12230	12230	7
411	20231103	143400	2817692940	12230	12230	12230	12230	22
412	20231103	143300	2817423880	12250	12260	12260	12250	227
413	20231103	143200	2814643040	12260	12270	12270	12260	371
414	20231103	143100	2810091280	12270	12270	12270	12270	0
415	20231103	143000	2810091280	12270	12270	12270	12270	0
416	20231103	142900	2810091280	12270	12270	12270	12270	0
417	20231103	142800	2810091280	12270	12270	12270	12270	0
418	20231103	142700	2810091280	12270	12270	12270	12270	0
419	20231103	142600	2810091280	12270	12270	12270	12270	176
420	20231103	142500	2807931760	12300	12280	12300	12280	189
421	20231103	142400	2805607540	12300	12300	12300	12300	50
422	20231103	142300	2804992540	12310	12310	12310	12310	5
423	20231103	142200	2804930990	12310	12300	12310	12300	1947
424	20231103	142100	2780982880	12300	12300	12300	12300	20
425	20231103	142000	2780736880	12260	12260	12260	12260	79
426	20231103	141900	2779768340	12260	12260	12260	12260	0
427	20231103	141800	2779768340	12260	12260	12260	12260	0
428	20231103	141700	2779768340	12260	12260	12260	12260	0
429	20231103	141600	2779768340	12260	12260	12260	12260	226
430	20231103	141500	2776997580	12260	12260	12260	12260	503
431	20231103	141400	2770830800	12280	12280	12280	12280	92
432	20231103	141300	2769701040	12300	12300	12300	12300	0
433	20231103	141200	2769701040	12300	12290	12300	12280	580
434	20231103	141100	2762570920	12300	12300	12300	12300	124
435	20231103	141000	2761045720	12300	12300	12300	12300	16
436	20231103	140900	2760848920	12310	12310	12310	12310	416
437	20231103	140800	2755727960	12310	12310	12310	12310	0
438	20231103	140700	2755727960	12310	12320	12320	12310	73
439	20231103	140600	2754829150	12340	12340	12340	12340	502
440	20231103	140500	2748634470	12300	12300	12300	12300	361
441	20231103	140400	2744194170	12300	12300	12300	12300	0
442	20231103	140300	2744194170	12300	12300	12300	12300	5
443	20231103	140200	2744132670	12300	12300	12300	12300	1824
444	20231103	140100	2721697470	12300	12350	12350	12300	918
445	20231103	140000	2710398620	12350	12350	12350	12350	47
446	20231103	135900	2709818170	12320	12340	12340	12320	50
447	20231103	135800	2709201860	12380	12380	12380	12380	131
448	20231103	135700	2707580080	12380	12380	12380	12380	0
449	20231103	135600	2707580080	12380	12380	12380	12380	10
450	20231103	135500	2707456280	12380	12380	12380	12380	0
451	20231103	135400	2707456280	12380	12380	12380	12380	0
452	20231103	135300	2707456280	12380	12380	12380	12380	0
453	20231103	135200	2707456280	12380	12370	12380	12370	20
454	20231103	135100	2707208780	12320	12320	12320	12320	0
455	20231103	135000	2707208780	12320	12320	12320	12320	0
456	20231103	134900	2707208780	12320	12320	12320	12320	50
457	20231103	134800	2706592780	12300	12300	12300	12300	0
458	20231103	134700	2706592780	12300	12300	12300	12300	0
459	20231103	134600	2706592780	12300	12300	12300	12300	0
460	20231103	134500	2706592780	12300	12300	12300	12300	0
461	20231103	134400	2706592780	12300	12300	12300	12300	0
462	20231103	134300	2706592780	12300	12340	12340	12300	1211
463	20231103	134200	2691690950	12350	12350	12350	12350	110
464	20231103	134100	2690332450	12350	12350	12350	12350	0
465	20231103	134000	2690332450	12350	12350	12350	12350	34
466	20231103	133900	2689912550	12350	12350	12350	12350	2
467	20231103	133800	2689887850	12350	12350	12350	12350	5
468	20231103	133700	2689826100	12400	12400	12400	12400	0
469	20231103	133600	2689826100	12400	12400	12400	12400	0
470	20231103	133500	2689826100	12400	12400	12400	12400	0
471	20231103	133400	2689826100	12400	12400	12400	12400	0
472	20231103	133300	2689826100	12400	12400	12410	12400	184
473	20231103	133200	2687544490	12400	12400	12400	12400	0
474	20231103	133100	2687544490	12400	12400	12400	12400	0
475	20231103	133000	2687544490	12400	12400	12400	12400	0
476	20231103	132900	2687544490	12400	12360	12400	12350	771
477	20231103	132800	2678012170	12350	12350	12350	12350	0
478	20231103	132700	2678012170	12350	12350	12350	12350	0
479	20231103	132600	2678012170	12350	12350	12350	12350	0
480	20231103	132500	2678012170	12350	12350	12350	12350	0
481	20231103	132400	2678012170	12350	12350	12350	12350	5
482	20231103	132300	2677950420	12380	12380	12380	12380	182
483	20231103	132200	2675697260	12370	12350	12370	12350	141
484	20231103	132100	2673955530	12310	12310	12310	12310	213
485	20231103	132000	2671333500	12300	12360	12360	12300	3127
486	20231103	131900	2632819000	12360	12360	12360	12360	1
487	20231103	131800	2632806640	12360	12380	12380	12340	1089
488	20231103	131700	2619345260	12380	12410	12410	12380	388
489	20231103	131600	2614535630	12410	12410	12410	12410	0
490	20231103	131500	2614535630	12410	12440	12440	12410	780
491	20231103	131400	2604844580	12410	12410	12410	12410	0
492	20231103	131300	2604844580	12410	12420	12420	12410	71
493	20231103	131200	2603963320	12410	12410	12410	12410	0
494	20231103	131100	2603963320	12410	12410	12410	12410	0
495	20231103	131000	2603963320	12410	12410	12410	12410	3
496	20231103	130900	2603926090	12410	12410	12410	12410	45
497	20231103	130800	2603367640	12410	12410	12410	12410	1
498	20231103	130700	2603355230	12410	12410	12410	12410	176
499	20231103	130600	2601171070	12410	12410	12410	12410	0
500	20231103	130500	2601171070	12410	12410	12410	12410	0
501	20231103	130400	2601171070	12410	12410	12410	12410	1
502	20231103	130300	2601158660	12380	12410	12410	12380	67
503	20231103	130200	2600327350	12450	12410	12450	12400	556
504	20231103	130100	2593430070	12420	12480	12480	12400	4213
505	20231103	130000	2541037310	12490	12490	12490	12490	47
506	20231103	125900	2540450280	12480	12490	12490	12480	200
507	20231103	125800	2537953980	12480	12480	12480	12480	29
508	20231103	125700	2537592060	12470	12480	12480	12470	59
509	20231103	125600	2536856320	12500	12490	12500	12490	2
510	20231103	125500	2536831330	12490	12480	12490	12470	88
511	20231103	125400	2535733840	12470	12480	12480	12470	184
512	20231103	125300	2533439320	12470	12480	12480	12470	101
513	20231103	125200	2532178880	12490	12490	12490	12480	602
514	20231103	125100	2524661540	12490	12500	12500	12490	426
515	20231103	125000	2519340770	12500	12500	12500	12500	0
516	20231103	124900	2519340770	12500	12500	12500	12500	56
517	20231103	124800	2518640770	12500	12500	12500	12500	0
518	20231103	124700	2518640770	12500	12500	12500	12500	0
519	20231103	124600	2518640770	12500	12500	12500	12500	300
520	20231103	124500	2514890770	12520	12520	12520	12520	0
521	20231103	124400	2514890770	12520	12520	12520	12520	0
522	20231103	124300	2514890770	12520	12510	12520	12510	276
523	20231103	124200	2511435550	12500	12490	12500	12490	19
524	20231103	124100	2511198140	12500	12480	12500	12480	113
525	20231103	124000	2509787700	12480	12480	12480	12480	101
526	20231103	123900	2508527220	12480	12480	12480	12480	71
527	20231103	123800	2507641140	12470	12470	12470	12470	0
528	20231103	123700	2507641140	12470	12500	12500	12470	754
529	20231103	123600	2498227430	12500	12520	12540	12500	268
530	20231103	123500	2494871120	12510	12510	12510	12500	158
531	20231103	123400	2492896000	12510	12520	12520	12510	48
532	20231103	123300	2492295510	12510	12510	12510	12510	1
533	20231103	123200	2492283000	12510	12510	12510	12510	51
534	20231103	123100	2491644990	12500	12500	12500	12500	0
535	20231103	123000	2491644990	12500	12540	12540	12500	102
536	20231103	122900	2490369950	12490	12490	12490	12490	0
537	20231103	122800	2490369950	12490	12490	12490	12490	8
538	20231103	122700	2490270030	12490	12490	12490	12490	0
539	20231103	122600	2490270030	12490	12500	12500	12490	135
540	20231103	122500	2488582930	12500	12580	12620	12500	1702
541	20231103	122400	2467232560	12500	12540	12560	12500	1646
542	20231103	122300	2446615750	12470	12470	12470	12470	0
543	20231103	122200	2446615750	12470	12470	12470	12470	0
544	20231103	122100	2446615750	12470	12500	12500	12470	1000
545	20231103	122000	2434137720	12600	12600	12600	12600	0
546	20231103	121900	2434137720	12600	12590	12600	12590	18
547	20231103	121800	2433911090	12600	12600	12600	12600	0
548	20231103	121700	2433911090	12600	12600	12600	12600	0
549	20231103	121600	2433911090	12600	12600	12600	12600	105
550	20231103	121500	2432588090	12600	12600	12600	12600	435
551	20231103	121400	2427107090	12610	12610	12610	12610	0
552	20231103	121300	2427107090	12610	12610	12610	12610	0
553	20231103	121200	2427107090	12610	12610	12610	12610	0
554	20231103	121100	2427107090	12610	12530	12610	12480	1005
555	20231103	121000	2414522800	12600	12550	12600	12530	1051
556	20231103	120900	2401348240	12600	12600	12600	12600	1
557	20231103	120800	2401335640	12550	12550	12550	12550	40
558	20231103	120700	2400833640	12550	12570	12570	12550	500
559	20231103	120600	2394553320	12590	12590	12590	12590	0
560	20231103	120500	2394553320	12590	12590	12590	12590	200
561	20231103	120400	2392035320	12560	12610	12610	12560	97
562	20231103	120300	2390816000	12610	12620	12620	12610	90
563	20231103	120200	2389680930	12620	12590	12620	12530	485
564	20231103	120100	2383569010	12600	12560	12600	12560	718
565	20231103	120000	2374533310	12560	12560	12560	12550	40
566	20231103	115900	2374030920	12560	12550	12560	12550	111
567	20231103	115800	2372637420	12590	12590	12590	12590	9
568	20231103	115700	2372524110	12600	12550	12600	12500	1131
569	20231103	115600	2358370180	12550	12550	12550	12550	0
570	20231103	115500	2358370180	12550	12550	12550	12550	50
571	20231103	115400	2357742680	12550	12570	12570	12550	117
572	20231103	115300	2356273580	12620	12570	12630	12570	53
573	20231103	115200	2355604690	12650	12650	12650	12650	0
574	20231103	115100	2355604690	12650	12650	12650	12650	0
575	20231103	115000	2355604690	12650	12540	12650	12540	1293
576	20231103	114900	2339279130	12530	12530	12530	12530	1
577	20231103	114800	2339266600	12490	12490	12490	12490	3
578	20231103	114700	2339229130	12480	12480	12480	12480	0
579	20231103	114600	2339229130	12480	12480	12480	12480	0
580	20231103	114500	2339229130	12480	12480	12480	12480	0
581	20231103	114400	2339229130	12480	12520	12520	12450	1651
582	20231103	114300	2318611130	12520	12520	12520	12520	45
583	20231103	114200	2318047730	12520	12520	12520	12520	226
584	20231103	114100	2315218210	12550	12520	12550	12520	101
585	20231103	114000	2313953630	12570	12520	12570	12520	18
586	20231103	113900	2313728220	12520	12530	12530	12520	55
587	20231103	113800	2313039280	12520	12540	12540	12520	45
588	20231103	113700	2312475360	12570	12550	12580	12550	144
589	20231103	113600	2310668050	12550	12560	12590	12550	215
590	20231103	113500	2307968990	12590	12590	12590	12590	1
591	20231103	113400	2307956400	12600	12600	12600	12590	29
592	20231103	113300	2307591020	12560	12600	12600	12560	2
593	20231103	113200	2307565860	12600	12560	12600	12560	25
594	20231103	113100	2307251810	12550	12570	12570	12550	231
595	20231103	113000	2304352240	12600	12550	12600	12550	36
596	20231103	112900	2303900390	12600	12600	12600	12600	8
597	20231103	112800	2303799590	12600	12600	12600	12600	500
598	20231103	112700	2297499590	12630	12630	12630	12600	127
599	20231103	112600	2295899270	12630	12620	12630	12600	128
600	20231103	112500	2294286340	12620	12620	12620	12620	5
601	20231103	112400	2294223240	12640	12530	12640	12530	422
602	20231103	112300	2288906310	12600	12530	12600	12510	71
603	20231103	112200	2288017910	12610	12600	12620	12510	810
604	20231103	112100	2277827440	12650	12650	12650	12650	0
605	20231103	112000	2277827440	12650	12610	12650	12610	1143
606	20231103	111900	2263374050	12600	12550	12600	12550	638
607	20231103	111800	2255353290	12550	12550	12550	12550	1
608	20231103	111700	2255340740	12550	12540	12550	12540	10
609	20231103	111600	2255215310	12500	12530	12540	12500	151
610	20231103	111500	2253325940	12550	12540	12550	12540	46
611	20231103	111400	2252748880	12550	12540	12550	12500	539
612	20231103	111300	2245989540	12500	12500	12570	12500	96
613	20231103	111200	2244788790	12500	12500	12570	12500	463
614	20231103	111100	2238987850	12500	12530	12530	12500	138
615	20231103	111000	2237262790	12500	12520	12520	12500	92
616	20231103	110900	2236112110	12520	12510	12520	12510	12
617	20231103	110800	2235961970	12510	12500	12510	12500	87
618	20231103	110700	2234874310	12520	12520	12520	12520	0
619	20231103	110600	2234874310	12520	12520	12540	12500	400
620	20231103	110500	2229867490	12510	12490	12520	12490	558
621	20231103	110400	2222890050	12510	12510	12510	12510	10
622	20231103	110300	2222764950	12520	12500	12520	12430	1725
623	20231103	110200	2201223150	12510	12570	12570	12510	2709
624	20231103	110100	2167279920	12570	12570	12580	12570	109
625	20231103	110000	2165909680	12570	12620	12620	12570	102
626	20231103	105900	2164627440	12570	12640	12640	12570	99
627	20231103	105800	2163382540	12560	12550	12620	12550	566
628	20231103	105700	2156253640	12550	12560	12570	12550	442
629	20231103	105600	2150704440	12560	12560	12560	12560	135
630	20231103	105500	2149008840	12570	12500	12570	12500	1008
631	20231103	105400	2136397410	12500	12520	12520	12500	865
632	20231103	105300	2125579260	12530	12580	12580	12510	1519
633	20231103	105200	2106553490	12550	12600	12600	12540	1221
634	20231103	105100	2091210280	12600	12660	12660	12500	2192
635	20231103	105000	2063605400	12630	12660	12730	12630	974
636	20231103	104900	2051284620	12660	12660	12700	12650	230
637	20231103	104800	2048372710	12650	12770	12770	12640	2517
638	20231103	104700	2016446320	12790	12770	12800	12750	270
639	20231103	104600	2012996710	12750	12790	12800	12750	522
640	20231103	104500	2006338490	12790	12770	12790	12750	1119
641	20231103	104400	1992061230	12770	12710	12800	12710	530
642	20231103	104300	1985304920	12800	12870	12870	12700	3583
643	20231103	104200	1939380270	12880	12890	12930	12870	483
644	20231103	104100	1933154840	12890	12860	12930	12850	655
645	20231103	104000	1924731740	12860	12990	13030	12860	3443
646	20231103	103900	1880115370	13010	12870	13050	12870	2850
647	20231103	103800	1843099760	12920	12860	12950	12820	6175
648	20231103	103700	1763613110	12830	13400	13450	12830	35674
649	20231103	103600	1294947120	13570	13570	13570	13570	0
650	20231103	103500	1294947120	13570	13260	13570	13260	21913
651	20231103	103400	1001453190	13290	13230	13290	13230	770
652	20231103	103300	991247430	13240	13220	13270	13220	1107
653	20231103	103200	976594640	13220	13160	13290	13060	4525
654	20231103	103100	916989340	13160	13080	13160	13080	310
655	20231103	103000	912922810	13110	13100	13110	13050	370
656	20231103	102900	908079670	13050	13050	13130	13050	1060
657	20231103	102800	894209380	13050	13120	13200	13050	2057
658	20231103	102700	867263930	13220	13250	13270	13130	1208
659	20231103	102600	851350490	13230	13230	13230	13230	0
660	20231103	102500	851350490	13230	13170	13350	13160	9026
661	20231103	102400	731776210	13150	12990	13150	12990	2090
662	20231103	102300	704414710	12990	12940	13000	12930	9761
663	20231103	102200	577659280	12990	12930	12990	12930	1284
664	20231103	102100	561009970	12900	12910	12910	12900	752
665	20231103	102000	551306850	12910	12710	12950	12710	4996
666	20231103	101900	486942420	12720	12720	12720	12720	0
667	20231103	101800	486942420	12720	12720	12720	12720	3
668	20231103	101700	486904260	12710	12710	12710	12710	0
669	20231103	101600	486904260	12710	12710	12710	12710	20
670	20231103	101500	486650060	12690	12700	12700	12690	161
671	20231103	101400	484605640	12700	12800	12800	12700	680
672	20231103	101300	475912720	12810	12810	12810	12810	1
673	20231103	101200	475899910	12800	12810	12810	12800	1500
674	20231103	101100	456699900	12800	12820	12820	12800	505
675	20231103	101000	450232140	12850	12850	12850	12850	5
676	20231103	100900	450167890	12850	12850	12850	12850	748
677	20231103	100800	440556090	12830	12750	12850	12750	2346
678	20231103	100700	410484150	12760	12740	12760	12740	172
679	20231103	100600	408289810	12700	12620	12700	12620	1847
680	20231103	100500	384885990	12630	12620	12630	12620	174
681	20231103	100400	382689020	12630	12630	12630	12630	0
682	20231103	100300	382689020	12630	12590	12630	12590	291
683	20231103	100200	379023680	12600	12500	12600	12500	701
684	20231103	100100	370255980	12500	12540	12540	12500	1994
685	20231103	100000	345325950	12510	12390	12660	12390	1860
686	20231103	095900	322015680	12390	12300	12390	12300	978
687	20231103	095800	309955280	12250	12290	12290	12250	823
688	20231103	095700	299868570	12330	12250	12330	12250	1493
689	20231103	095600	281561370	12250	12150	12250	12130	167
690	20231103	095500	279526840	12120	12120	12120	12120	0
691	20231103	095400	279526840	12120	12120	12120	12120	10
692	20231103	095300	279405640	12150	12150	12150	12150	0
693	20231103	095200	279405640	12150	12150	12150	12150	10
694	20231103	095100	279284140	12180	12180	12180	12180	0
695	20231103	095000	279284140	12180	12180	12180	12180	0
696	20231103	094900	279284140	12180	12180	12180	12180	0
697	20231103	094800	279284140	12180	12180	12180	12180	0
698	20231103	094700	279284140	12180	12180	12180	12180	278
699	20231103	094600	275898100	12190	12200	12200	12190	336
700	20231103	094500	271801550	12180	12180	12180	12180	175
701	20231103	094400	269670050	12190	12150	12190	12130	782
702	20231103	094300	260159400	12150	12150	12150	12150	248
703	20231103	094200	257146200	12150	12150	12160	12100	984
704	20231103	094100	245195870	12150	12120	12150	12070	539
705	20231103	094000	238660150	12120	12100	12120	12100	291
706	20231103	093900	235135030	12100	12100	12100	12100	2
707	20231103	093800	235110830	12100	12100	12100	12100	88
708	20231103	093700	234046030	12100	12100	12100	12100	0
709	20231103	093600	234046030	12100	12070	12100	12070	5
710	20231103	093500	233985590	12100	12100	12100	12100	0
711	20231103	093400	233985590	12100	12100	12100	12100	1
712	20231103	093300	233973490	12100	12100	12100	12100	1
713	20231103	093200	233961390	12100	12100	12100	12100	0
714	20231103	093100	233961390	12100	12080	12110	12070	1197
715	20231103	093000	219510530	12090	12110	12110	12080	146
716	20231103	092900	217746330	12120	12090	12120	12090	207
717	20231103	092800	215240950	12090	12110	12110	12090	56
718	20231103	092700	214563340	12090	12100	12100	12090	147
719	20231103	092600	212785080	12100	12110	12110	12100	27
720	20231103	092500	212458360	12110	12110	12110	12110	0
721	20231103	092400	212458360	12110	12110	12110	12110	0
722	20231103	092300	212458360	12110	12110	12110	12110	0
723	20231103	092200	212458360	12110	12110	12110	12110	0
724	20231103	092100	212458360	12110	12100	12110	12100	14
725	20231103	092000	212288890	12100	12100	12100	12100	25
726	20231103	091900	211986390	12100	12100	12100	12100	10
727	20231103	091800	211865390	12110	12110	12110	12110	10
728	20231103	091700	211744290	12110	12090	12110	12090	155
729	20231103	091600	209869870	12090	12100	12100	12090	161
730	20231103	091500	207923320	12120	12100	12120	12100	344
731	20231103	091400	203759040	12060	12080	12080	12060	1000
732	20231103	091300	191688640	12070	12070	12070	12070	0
733	20231103	091200	191688640	12070	12100	12100	12070	868
734	20231103	091100	181203820	12100	12120	12170	12080	3101
735	20231103	091000	143675520	12100	12090	12180	12070	1079
736	20231103	090900	130617810	12100	12130	12130	12100	280
737	20231103	090800	127228370	12120	12140	12180	12120	312
738	20231103	090700	123443610	12130	12170	12170	12130	288
739	20231103	090600	119945000	12220	12220	12220	12220	5
740	20231103	090500	119883900	12240	12240	12240	12240	79
741	20231103	090400	118916940	12240	12330	12330	12020	2310
742	20231103	090300	90922010	12390	12390	12390	12390	83
743	20231103	090200	89893640	12400	12400	12400	12400	0
744	20231103	090100	89893640	12400	12470	12500	12400	1026
745	20231103	090000	77112660	12340	12340	12340	12340	6249