KissMeData/319660/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210300	2119905270	18900	18900	18900	18900	2380
3	20231103	210200	2119905270	18900	18900	18900	18900	0
4	20231103	210100	2119905270	18900	18900	18900	18900	0
5	20231103	210000	2119905270	18900	18900	18900	18900	0
6	20231103	205900	2119905270	18900	18900	18900	18900	0
7	20231103	205800	2119905270	18900	18900	18900	18900	0
8	20231103	205700	2119905270	18900	18900	18900	18900	0
9	20231103	205600	2119905270	18900	18900	18900	18900	0
10	20231103	205500	2119905270	18900	18900	18900	18900	0
11	20231103	205400	2119905270	18900	18900	18900	18900	0
12	20231103	205300	2119905270	18900	18900	18900	18900	0
13	20231103	205200	2119905270	18900	18900	18900	18900	0
14	20231103	205100	2119905270	18900	18900	18900	18900	0
15	20231103	205000	2119905270	18900	18900	18900	18900	0
16	20231103	204900	2119905270	18900	18900	18900	18900	0
17	20231103	204800	2119905270	18900	18900	18900	18900	0
18	20231103	204700	2119905270	18900	18900	18900	18900	0
19	20231103	204600	2119905270	18900	18900	18900	18900	0
20	20231103	204500	2119905270	18900	18900	18900	18900	0
21	20231103	204400	2119905270	18900	18900	18900	18900	0
22	20231103	204300	2119905270	18900	18900	18900	18900	0
23	20231103	204200	2119905270	18900	18900	18900	18900	0
24	20231103	204100	2119905270	18900	18900	18900	18900	0
25	20231103	204000	2119905270	18900	18900	18900	18900	0
26	20231103	203900	2119905270	18900	18900	18900	18900	0
27	20231103	203800	2119905270	18900	18900	18900	18900	0
28	20231103	203700	2119905270	18900	18900	18900	18900	0
29	20231103	203600	2119905270	18900	18900	18900	18900	0
30	20231103	203500	2119905270	18900	18900	18900	18900	0
31	20231103	203400	2119905270	18900	18900	18900	18900	0
32	20231103	203300	2119905270	18900	18900	18900	18900	2380
33	20231103	203200	2119905270	18900	18900	18900	18900	0
34	20231103	203100	2119905270	18900	18900	18900	18900	0
35	20231103	203000	2119905270	18900	18900	18900	18900	0
36	20231103	202900	2119905270	18900	18900	18900	18900	0
37	20231103	202800	2119905270	18900	18900	18900	18900	0
38	20231103	202700	2119905270	18900	18900	18900	18900	0
39	20231103	202600	2119905270	18900	18900	18900	18900	0
40	20231103	202500	2119905270	18900	18900	18900	18900	0
41	20231103	202400	2119905270	18900	18900	18900	18900	0
42	20231103	202300	2119905270	18900	18900	18900	18900	0
43	20231103	202200	2119905270	18900	18900	18900	18900	0
44	20231103	202100	2119905270	18900	18900	18900	18900	0
45	20231103	202000	2119905270	18900	18900	18900	18900	0
46	20231103	201900	2119905270	18900	18900	18900	18900	0
47	20231103	201800	2119905270	18900	18900	18900	18900	0
48	20231103	201700	2119905270	18900	18900	18900	18900	0
49	20231103	201600	2119905270	18900	18900	18900	18900	0
50	20231103	201500	2119905270	18900	18900	18900	18900	0
51	20231103	201400	2119905270	18900	18900	18900	18900	0
52	20231103	201300	2119905270	18900	18900	18900	18900	0
53	20231103	201200	2119905270	18900	18900	18900	18900	0
54	20231103	201100	2119905270	18900	18900	18900	18900	0
55	20231103	201000	2119905270	18900	18900	18900	18900	0
56	20231103	200900	2119905270	18900	18900	18900	18900	0
57	20231103	200800	2119905270	18900	18900	18900	18900	0
58	20231103	200700	2119905270	18900	18900	18900	18900	0
59	20231103	200600	2119905270	18900	18900	18900	18900	0
60	20231103	200500	2119905270	18900	18900	18900	18900	0
61	20231103	200400	2119905270	18900	18900	18900	18900	0
62	20231103	200300	2119905270	18900	18900	18900	18900	2380
63	20231103	200200	2119905270	18900	18900	18900	18900	0
64	20231103	200100	2119905270	18900	18900	18900	18900	0
65	20231103	200000	2119905270	18900	18900	18900	18900	0
66	20231103	195900	2119905270	18900	18900	18900	18900	0
67	20231103	195800	2119905270	18900	18900	18900	18900	0
68	20231103	195700	2119905270	18900	18900	18900	18900	0
69	20231103	195600	2119905270	18900	18900	18900	18900	0
70	20231103	195500	2119905270	18900	18900	18900	18900	0
71	20231103	195400	2119905270	18900	18900	18900	18900	0
72	20231103	195300	2119905270	18900	18900	18900	18900	0
73	20231103	195200	2119905270	18900	18900	18900	18900	0
74	20231103	195100	2119905270	18900	18900	18900	18900	0
75	20231103	195000	2119905270	18900	18900	18900	18900	0
76	20231103	194900	2119905270	18900	18900	18900	18900	0
77	20231103	194800	2119905270	18900	18900	18900	18900	0
78	20231103	194700	2119905270	18900	18900	18900	18900	0
79	20231103	194600	2119905270	18900	18900	18900	18900	0
80	20231103	194500	2119905270	18900	18900	18900	18900	0
81	20231103	194400	2119905270	18900	18900	18900	18900	0
82	20231103	194300	2119905270	18900	18900	18900	18900	0
83	20231103	194200	2119905270	18900	18900	18900	18900	0
84	20231103	194100	2119905270	18900	18900	18900	18900	0
85	20231103	194000	2119905270	18900	18900	18900	18900	0
86	20231103	193900	2119905270	18900	18900	18900	18900	0
87	20231103	193800	2119905270	18900	18900	18900	18900	0
88	20231103	193700	2119905270	18900	18900	18900	18900	0
89	20231103	193600	2119905270	18900	18900	18900	18900	0
90	20231103	193500	2119905270	18900	18900	18900	18900	0
91	20231103	193400	2119905270	18900	18900	18900	18900	0
92	20231103	193300	2119905270	18900	18900	18900	18900	2380
93	20231103	193200	2119905270	18900	18900	18900	18900	0
94	20231103	193100	2119905270	18900	18900	18900	18900	0
95	20231103	193000	2119905270	18900	18900	18900	18900	0
96	20231103	192900	2119905270	18900	18900	18900	18900	0
97	20231103	192800	2119905270	18900	18900	18900	18900	0
98	20231103	192700	2119905270	18900	18900	18900	18900	0
99	20231103	192600	2119905270	18900	18900	18900	18900	0
100	20231103	192500	2119905270	18900	18900	18900	18900	0
101	20231103	192400	2119905270	18900	18900	18900	18900	0
102	20231103	192300	2119905270	18900	18900	18900	18900	0
103	20231103	192200	2119905270	18900	18900	18900	18900	0
104	20231103	192100	2119905270	18900	18900	18900	18900	0
105	20231103	192000	2119905270	18900	18900	18900	18900	0
106	20231103	191900	2119905270	18900	18900	18900	18900	0
107	20231103	191800	2119905270	18900	18900	18900	18900	0
108	20231103	191700	2119905270	18900	18900	18900	18900	0
109	20231103	191600	2119905270	18900	18900	18900	18900	0
110	20231103	191500	2119905270	18900	18900	18900	18900	0
111	20231103	191400	2119905270	18900	18900	18900	18900	0
112	20231103	191300	2119905270	18900	18900	18900	18900	0
113	20231103	191200	2119905270	18900	18900	18900	18900	0
114	20231103	191100	2119905270	18900	18900	18900	18900	0
115	20231103	191000	2119905270	18900	18900	18900	18900	0
116	20231103	190900	2119905270	18900	18900	18900	18900	0
117	20231103	190800	2119905270	18900	18900	18900	18900	0
118	20231103	190700	2119905270	18900	18900	18900	18900	0
119	20231103	190600	2119905270	18900	18900	18900	18900	0
120	20231103	190500	2119905270	18900	18900	18900	18900	0
121	20231103	190400	2119905270	18900	18900	18900	18900	0
122	20231103	190300	2119905270	18900	18900	18900	18900	2380
123	20231103	190200	2119905270	18900	18900	18900	18900	0
124	20231103	190100	2119905270	18900	18900	18900	18900	0
125	20231103	190000	2119905270	18900	18900	18900	18900	0
126	20231103	185900	2119905270	18900	18900	18900	18900	0
127	20231103	185800	2119905270	18900	18900	18900	18900	0
128	20231103	185700	2119905270	18900	18900	18900	18900	0
129	20231103	185600	2119905270	18900	18900	18900	18900	0
130	20231103	185500	2119905270	18900	18900	18900	18900	0
131	20231103	185400	2119905270	18900	18900	18900	18900	0
132	20231103	185300	2119905270	18900	18900	18900	18900	0
133	20231103	185200	2119905270	18900	18900	18900	18900	0
134	20231103	185100	2119905270	18900	18900	18900	18900	0
135	20231103	185000	2119905270	18900	18900	18900	18900	0
136	20231103	184900	2119905270	18900	18900	18900	18900	0
137	20231103	184800	2119905270	18900	18900	18900	18900	0
138	20231103	184700	2119905270	18900	18900	18900	18900	0
139	20231103	184600	2119905270	18900	18900	18900	18900	0
140	20231103	184500	2119905270	18900	18900	18900	18900	0
141	20231103	184400	2119905270	18900	18900	18900	18900	0
142	20231103	184300	2119905270	18900	18900	18900	18900	0
143	20231103	184200	2119905270	18900	18900	18900	18900	0
144	20231103	184100	2119905270	18900	18900	18900	18900	0
145	20231103	184000	2119905270	18900	18900	18900	18900	0
146	20231103	183900	2119905270	18900	18900	18900	18900	0
147	20231103	183800	2119905270	18900	18900	18900	18900	0
148	20231103	183700	2119905270	18900	18900	18900	18900	0
149	20231103	183600	2119905270	18900	18900	18900	18900	0
150	20231103	183500	2119905270	18900	18900	18900	18900	0
151	20231103	183400	2119905270	18900	18900	18900	18900	0
152	20231103	183300	2119905270	18900	18900	18900	18900	2380
153	20231103	183200	2119905270	18900	18900	18900	18900	0
154	20231103	183100	2119905270	18900	18900	18900	18900	0
155	20231103	183000	2119905270	18900	18900	18900	18900	0
156	20231103	182900	2119905270	18900	18900	18900	18900	0
157	20231103	182800	2119905270	18900	18900	18900	18900	0
158	20231103	182700	2119905270	18900	18900	18900	18900	0
159	20231103	182600	2119905270	18900	18900	18900	18900	0
160	20231103	182500	2119905270	18900	18900	18900	18900	0
161	20231103	182400	2119905270	18900	18900	18900	18900	0
162	20231103	182300	2119905270	18900	18900	18900	18900	0
163	20231103	182200	2119905270	18900	18900	18900	18900	0
164	20231103	182100	2119905270	18900	18900	18900	18900	0
165	20231103	182000	2119905270	18900	18900	18900	18900	0
166	20231103	181900	2119905270	18900	18900	18900	18900	0
167	20231103	181800	2119905270	18900	18900	18900	18900	0
168	20231103	181700	2119905270	18900	18900	18900	18900	0
169	20231103	181600	2119905270	18900	18900	18900	18900	0
170	20231103	181500	2119905270	18900	18900	18900	18900	0
171	20231103	181400	2119905270	18900	18900	18900	18900	0
172	20231103	181300	2119905270	18900	18900	18900	18900	0
173	20231103	181200	2119905270	18900	18900	18900	18900	0
174	20231103	181100	2119905270	18900	18900	18900	18900	0
175	20231103	181000	2119905270	18900	18900	18900	18900	0
176	20231103	180900	2119905270	18900	18900	18900	18900	0
177	20231103	180800	2119905270	18900	18900	18900	18900	0
178	20231103	180700	2119905270	18900	18900	18900	18900	0
179	20231103	180600	2119905270	18900	18900	18900	18900	0
180	20231103	180500	2119905270	18900	18900	18900	18900	0
181	20231103	180400	2119905270	18900	18900	18900	18900	0
182	20231103	180300	2119905270	18900	18900	18900	18900	2380
183	20231103	180200	2119905270	18900	18900	18900	18900	0
184	20231103	180100	2119905270	18900	18900	18900	18900	0
185	20231103	180000	2119905270	18900	18900	18900	18900	0
186	20231103	175900	2119905270	18900	18900	18900	18900	0
187	20231103	175800	2119905270	18900	18900	18900	18900	0
188	20231103	175700	2119905270	18900	18900	18900	18900	0
189	20231103	175600	2119905270	18900	18900	18900	18900	0
190	20231103	175500	2119905270	18900	18900	18900	18900	0
191	20231103	175400	2119905270	18900	18900	18900	18900	0
192	20231103	175300	2119905270	18900	18900	18900	18900	0
193	20231103	175200	2119905270	18900	18900	18900	18900	0
194	20231103	175100	2119905270	18900	18900	18900	18900	0
195	20231103	175000	2119905270	18900	18900	18900	18900	0
196	20231103	174900	2119905270	18900	18900	18900	18900	0
197	20231103	174800	2119905270	18900	18900	18900	18900	0
198	20231103	174700	2119905270	18900	18900	18900	18900	0
199	20231103	174600	2119905270	18900	18900	18900	18900	0
200	20231103	174500	2119905270	18900	18900	18900	18900	0
201	20231103	174400	2119905270	18900	18900	18900	18900	0
202	20231103	174300	2119905270	18900	18900	18900	18900	0
203	20231103	174200	2119905270	18900	18900	18900	18900	0
204	20231103	174100	2119905270	18900	18900	18900	18900	0
205	20231103	174000	2119905270	18900	18900	18900	18900	0
206	20231103	173900	2119905270	18900	18900	18900	18900	0
207	20231103	173800	2119905270	18900	18900	18900	18900	0
208	20231103	173700	2119905270	18900	18900	18900	18900	0
209	20231103	173600	2119905270	18900	18900	18900	18900	0
210	20231103	173500	2119905270	18900	18900	18900	18900	0
211	20231103	173400	2119905270	18900	18900	18900	18900	0
212	20231103	173300	2119905270	18900	18900	18900	18900	2380
213	20231103	173200	2119905270	18900	18900	18900	18900	0
214	20231103	173100	2119905270	18900	18900	18900	18900	0
215	20231103	173000	2119905270	18900	18900	18900	18900	0
216	20231103	172900	2119905270	18900	18900	18900	18900	0
217	20231103	172800	2119905270	18900	18900	18900	18900	0
218	20231103	172700	2119905270	18900	18900	18900	18900	0
219	20231103	172600	2119905270	18900	18900	18900	18900	0
220	20231103	172500	2119905270	18900	18900	18900	18900	0
221	20231103	172400	2119905270	18900	18900	18900	18900	0
222	20231103	172300	2119905270	18900	18900	18900	18900	0
223	20231103	172200	2119905270	18900	18900	18900	18900	0
224	20231103	172100	2119905270	18900	18900	18900	18900	0
225	20231103	172000	2119905270	18900	18900	18900	18900	0
226	20231103	171900	2119905270	18900	18900	18900	18900	0
227	20231103	171800	2119905270	18900	18900	18900	18900	0
228	20231103	171700	2119905270	18900	18900	18900	18900	0
229	20231103	171600	2119905270	18900	18900	18900	18900	0
230	20231103	171500	2119905270	18900	18900	18900	18900	0
231	20231103	171400	2119905270	18900	18900	18900	18900	0
232	20231103	171300	2119905270	18900	18900	18900	18900	0
233	20231103	171200	2119905270	18900	18900	18900	18900	0
234	20231103	171100	2119905270	18900	18900	18900	18900	0
235	20231103	171000	2119905270	18900	18900	18900	18900	0
236	20231103	170900	2119905270	18900	18900	18900	18900	0
237	20231103	170800	2119905270	18900	18900	18900	18900	0
238	20231103	170700	2119905270	18900	18900	18900	18900	0
239	20231103	170600	2119905270	18900	18900	18900	18900	0
240	20231103	170500	2119905270	18900	18900	18900	18900	0
241	20231103	170400	2119905270	18900	18900	18900	18900	0
242	20231103	170300	2119905270	18900	18900	18900	18900	2380
243	20231103	170200	2119905270	18900	18900	18900	18900	0
244	20231103	170100	2119905270	18900	18900	18900	18900	0
245	20231103	170000	2119905270	18900	18900	18900	18900	0
246	20231103	165900	2119905270	18900	18900	18900	18900	0
247	20231103	165800	2119905270	18900	18900	18900	18900	0
248	20231103	165700	2119905270	18900	18900	18900	18900	0
249	20231103	165600	2119905270	18900	18900	18900	18900	0
250	20231103	165500	2119905270	18900	18900	18900	18900	0
251	20231103	165400	2119905270	18900	18900	18900	18900	0
252	20231103	165300	2119905270	18900	18900	18900	18900	0
253	20231103	165200	2119905270	18900	18900	18900	18900	0
254	20231103	165100	2119905270	18900	18900	18900	18900	0
255	20231103	165000	2119905270	18900	18900	18900	18900	0
256	20231103	164900	2119905270	18900	18900	18900	18900	0
257	20231103	164800	2119905270	18900	18900	18900	18900	0
258	20231103	164700	2119905270	18900	18900	18900	18900	0
259	20231103	164600	2119905270	18900	18900	18900	18900	0
260	20231103	164500	2119905270	18900	18900	18900	18900	0
261	20231103	164400	2119905270	18900	18900	18900	18900	0
262	20231103	164300	2119905270	18900	18900	18900	18900	0
263	20231103	164200	2119905270	18900	18900	18900	18900	0
264	20231103	164100	2119905270	18900	18900	18900	18900	0
265	20231103	164000	2119905270	18900	18900	18900	18900	0
266	20231103	163900	2119905270	18900	18900	18900	18900	0
267	20231103	163800	2119905270	18900	18900	18900	18900	0
268	20231103	163700	2119905270	18900	18900	18900	18900	0
269	20231103	163600	2119905270	18900	18900	18900	18900	0
270	20231103	163500	2119905270	18900	18900	18900	18900	0
271	20231103	163400	2119905270	18900	18900	18900	18900	0
272	20231103	163300	2119905270	18900	18900	18900	18900	2380
273	20231103	163200	2119905270	18900	18900	18900	18900	0
274	20231103	163100	2119905270	18900	18900	18900	18900	0
275	20231103	163000	2119905270	18900	18900	18900	18900	0
276	20231103	162900	2119905270	18900	18900	18900	18900	0
277	20231103	162800	2119905270	18900	18900	18900	18900	0
278	20231103	162700	2119905270	18900	18900	18900	18900	0
279	20231103	162600	2119905270	18900	18900	18900	18900	0
280	20231103	162500	2119905270	18900	18900	18900	18900	0
281	20231103	162400	2119905270	18900	18900	18900	18900	0
282	20231103	162300	2119905270	18900	18900	18900	18900	0
283	20231103	162200	2119905270	18900	18900	18900	18900	0
284	20231103	162100	2119905270	18900	18900	18900	18900	0
285	20231103	162000	2119905270	18900	18900	18900	18900	0
286	20231103	161900	2119905270	18900	18900	18900	18900	0
287	20231103	161800	2119905270	18900	18900	18900	18900	0
288	20231103	161700	2119905270	18900	18900	18900	18900	0
289	20231103	161600	2119905270	18900	18900	18900	18900	0
290	20231103	161500	2119905270	18900	18900	18900	18900	0
291	20231103	161400	2119905270	18900	18900	18900	18900	0
292	20231103	161300	2119905270	18900	18900	18900	18900	0
293	20231103	161200	2119905270	18900	18900	18900	18900	0
294	20231103	161100	2119905270	18900	18900	18900	18900	0
295	20231103	161000	2119905270	18900	18900	18900	18900	0
296	20231103	160900	2119905270	18900	18900	18900	18900	0
297	20231103	160800	2119905270	18900	18900	18900	18900	0
298	20231103	160700	2119905270	18900	18900	18900	18900	0
299	20231103	160600	2119905270	18900	18900	18900	18900	0
300	20231103	160500	2119905270	18900	18900	18900	18900	0
301	20231103	160400	2119905270	18900	18900	18900	18900	0
302	20231103	160300	2119905270	18900	18900	18900	18900	2380
303	20231103	160200	2119905270	18900	18900	18900	18900	0
304	20231103	160100	2119905270	18900	18900	18900	18900	0
305	20231103	160000	2119905270	18900	18900	18900	18900	0
306	20231103	155900	2119905270	18900	18900	18900	18900	0
307	20231103	155800	2119905270	18900	18900	18900	18900	0
308	20231103	155700	2119905270	18900	18900	18900	18900	0
309	20231103	155600	2119905270	18900	18900	18900	18900	0
310	20231103	155500	2119905270	18900	18900	18900	18900	0
311	20231103	155400	2119905270	18900	18900	18900	18900	0
312	20231103	155300	2119905270	18900	18900	18900	18900	0
313	20231103	155200	2119905270	18900	18900	18900	18900	0
314	20231103	155100	2119905270	18900	18900	18900	18900	0
315	20231103	155000	2119905270	18900	18900	18900	18900	0
316	20231103	154900	2119905270	18900	18900	18900	18900	0
317	20231103	154800	2119905270	18900	18900	18900	18900	0
318	20231103	154700	2119905270	18900	18900	18900	18900	0
319	20231103	154600	2119905270	18900	18900	18900	18900	0
320	20231103	154500	2119905270	18900	18900	18900	18900	0
321	20231103	154400	2119905270	18900	18900	18900	18900	0
322	20231103	154300	2119905270	18900	18900	18900	18900	0
323	20231103	154200	2119905270	18900	18900	18900	18900	0
324	20231103	154100	2119905270	18900	18900	18900	18900	0
325	20231103	154000	2119905270	18900	18900	18900	18900	0
326	20231103	153900	2119905270	18900	18900	18900	18900	0
327	20231103	153800	2119905270	18900	18900	18900	18900	0
328	20231103	153700	2119905270	18900	18900	18900	18900	0
329	20231103	153600	2119905270	18900	18900	18900	18900	0
330	20231103	153500	2119905270	18900	18900	18900	18900	0
331	20231103	153400	2119905270	18900	18900	18900	18900	0
332	20231103	153300	2119905270	18900	18900	18900	18900	2380
333	20231103	153200	2119905270	18900	18900	18900	18900	0
334	20231103	153100	2119905270	18900	18900	18900	18900	0
335	20231103	153000	2119905270	18900	18900	18900	18900	2380
336	20231103	152900	2074923270	18900	18900	18900	18900	0
337	20231103	152800	2074923270	18900	18900	18900	18900	0
338	20231103	152700	2074923270	18900	18900	18900	18900	0
339	20231103	152600	2074923270	18900	18900	18900	18900	0
340	20231103	152500	2074923270	18900	18900	18900	18900	0
341	20231103	152400	2074923270	18900	18900	18900	18900	0
342	20231103	152300	2074923270	18900	18900	18900	18900	0
343	20231103	152200	2074923270	18900	18900	18900	18900	0
344	20231103	152100	2074923270	18900	18900	18900	18900	0
345	20231103	152000	2074923270	18900	18900	18900	18900	0
346	20231103	151900	2074923270	18900	18870	18900	18870	1193
347	20231103	151800	2052394690	18880	18870	18890	18870	559
348	20231103	151700	2041839310	18880	18850	18880	18850	388
349	20231103	151600	2034517790	18850	18840	18860	18840	400
350	20231103	151500	2026979180	18850	18840	18850	18840	34
351	20231103	151400	2026338330	18850	18860	18860	18840	127
352	20231103	151300	2023944300	18870	18840	18870	18840	203
353	20231103	151200	2020116050	18850	18860	18860	18840	103
354	20231103	151100	2018174190	18880	18880	18880	18880	65
355	20231103	151000	2016946990	18850	18830	18850	18820	565
356	20231103	150900	2006306340	18830	18830	18830	18820	328
357	20231103	150800	2000132060	18820	18830	18830	18820	208
358	20231103	150700	1996216250	18830	18880	18880	18820	137
359	20231103	150600	1993632460	18890	18820	18890	18810	2983
360	20231103	150500	1937466550	18820	18820	18820	18810	301
361	20231103	150400	1931801780	18820	18820	18820	18810	122
362	20231103	150300	1929506500	18820	18820	18820	18810	147
363	20231103	150200	1926740060	18810	18820	18820	18810	196
364	20231103	150100	1923052140	18820	18810	18820	18810	54
365	20231103	150000	1922035910	18820	18820	18820	18810	391
366	20231103	145900	1914678780	18810	18820	18820	18810	273
367	20231103	145800	1909543000	18810	18810	18820	18810	213
368	20231103	145700	1905535940	18820	18800	18820	18800	365
369	20231103	145600	1898669690	18800	18810	18810	18800	159
370	20231103	145500	1895679730	18810	18800	18810	18800	44
371	20231103	145400	1894852160	18810	18810	18810	18800	128
372	20231103	145300	1892445550	18810	18810	18810	18800	101
373	20231103	145200	1890545850	18800	18800	18810	18800	154
374	20231103	145100	1887650470	18810	18800	18810	18800	158
375	20231103	145000	1884679550	18810	18810	18820	18810	353
376	20231103	144900	1878038870	18810	18820	18820	18810	162
377	20231103	144800	1874991150	18810	18820	18820	18810	183
378	20231103	144700	1871548680	18820	18810	18820	18810	68
379	20231103	144600	1870269410	18810	18810	18820	18810	159
380	20231103	144500	1867278210	18820	18800	18820	18800	141
381	20231103	144400	1864625050	18800	18820	18820	18800	225
382	20231103	144300	1860392500	18810	18810	18820	18810	166
383	20231103	144200	1857269220	18810	18810	18820	18810	159
384	20231103	144100	1854278010	18810	18820	18820	18810	113
385	20231103	144000	1852151790	18810	18820	18820	18810	399
386	20231103	143900	1844643380	18800	18810	18810	18800	164
387	20231103	143800	1841559110	18810	18810	18810	18800	271
388	20231103	143700	1836462410	18810	18810	18810	18800	63
389	20231103	143600	1835277930	18800	18810	18810	18800	255
390	20231103	143500	1830483470	18800	18810	18810	18800	133
391	20231103	143400	1827981790	18820	18820	18820	18810	136
392	20231103	143300	1825422310	18820	18830	18830	18820	168
393	20231103	143200	1822258960	18830	18830	18840	18830	126
394	20231103	143100	1819886180	18830	18800	18840	18800	380
395	20231103	143000	1812738080	18800	18790	18810	18790	1347
396	20231103	142900	1787416430	18790	18790	18800	18790	62
397	20231103	142800	1786251240	18800	18790	18800	18790	142
398	20231103	142700	1783582630	18790	18790	18800	18790	131
399	20231103	142600	1781120690	18790	18800	18800	18790	107
400	20231103	142500	1779109830	18800	18800	18800	18790	32
401	20231103	142400	1778508320	18790	18800	18800	18790	136
402	20231103	142300	1775952540	18800	18800	18800	18790	57
403	20231103	142200	1774881320	18800	18790	18800	18790	113
404	20231103	142100	1772757910	18800	18790	18800	18790	86
405	20231103	142000	1771141640	18800	18800	18800	18790	88
406	20231103	141900	1769487980	18800	18790	18800	18790	123
407	20231103	141800	1767176120	18800	18790	18800	18790	141
408	20231103	141700	1764526490	18790	18790	18800	18790	16
409	20231103	141600	1764225780	18800	18790	18800	18790	193
410	20231103	141500	1760598590	18800	18790	18800	18790	30
411	20231103	141400	1760034670	18790	18790	18800	18790	170
412	20231103	141300	1756840070	18790	18790	18800	18790	18
413	20231103	141200	1756501840	18790	18800	18810	18790	74
414	20231103	141100	1755110910	18800	18790	18800	18790	136
415	20231103	141000	1752555150	18790	18820	18820	18790	43
416	20231103	140900	1751746370	18780	18780	18780	18780	5
417	20231103	140800	1751652470	18780	18850	18860	18770	143
418	20231103	140700	1748964270	18750	18870	18870	18750	423
419	20231103	140600	1740993970	18870	18870	18870	18870	21
420	20231103	140500	1740597700	18870	18870	18870	18860	134
421	20231103	140400	1738069160	18870	18870	18870	18860	409
422	20231103	140300	1730352070	18880	18880	18880	18870	49
423	20231103	140200	1729426990	18880	18870	18880	18870	108
424	20231103	140100	1727388710	18880	18890	18890	18880	401
425	20231103	140000	1719813830	18880	18870	18880	18860	854
426	20231103	135900	1703698220	18860	18850	18870	18850	81
427	20231103	135800	1702170540	18860	18810	18870	18810	441
428	20231103	135700	1693855670	18810	18820	18820	18810	96
429	20231103	135600	1692049310	18810	18800	18810	18800	329
430	20231103	135500	1685860860	18790	18800	18800	18790	136
431	20231103	135400	1683304130	18790	18800	18800	18790	168
432	20231103	135300	1680145740	18800	18790	18800	18790	115
433	20231103	135200	1677983820	18800	18810	18810	18800	69
434	20231103	135100	1676686380	18810	18800	18810	18800	156
435	20231103	135000	1673753130	18800	18790	18810	18790	349
436	20231103	134900	1667193420	18780	18780	18790	18780	46
437	20231103	134800	1666329250	18780	18760	18780	18760	289
438	20231103	134700	1660905140	18760	18750	18760	18750	57
439	20231103	134600	1659835890	18750	18760	18760	18750	145
440	20231103	134500	1657116710	18750	18740	18750	18740	35
441	20231103	134400	1656460540	18750	18740	18750	18740	366
442	20231103	134300	1649599040	18740	18740	18750	18740	51
443	20231103	134200	1648642870	18750	18740	18750	18740	169
444	20231103	134100	1645475600	18730	18730	18730	18730	5
445	20231103	134000	1645381950	18730	18730	18740	18730	158
446	20231103	133900	1642422260	18730	18730	18730	18730	35
447	20231103	133800	1641766710	18730	18760	18760	18730	28
448	20231103	133700	1641241560	18750	18750	18760	18750	55
449	20231103	133600	1640210070	18740	18730	18740	18720	851
450	20231103	133500	1624272130	18730	18730	18730	18720	167
451	20231103	133400	1621144490	18730	18730	18730	18730	107
452	20231103	133300	1619140380	18740	18740	18740	18730	184
453	20231103	133200	1615692710	18730	18740	18740	18730	42
454	20231103	133100	1614905940	18730	18750	18750	18730	73
455	20231103	133000	1613537840	18750	18710	18750	18710	231
456	20231103	132900	1609211010	18710	18710	18710	18710	41
457	20231103	132800	1608443900	18710	18730	18750	18700	1554
458	20231103	132700	1579360770	18730	18750	18750	18730	85
459	20231103	132600	1577767640	18730	18760	18760	18730	88
460	20231103	132500	1576117400	18750	18760	18760	18750	65
461	20231103	132400	1574898520	18760	18750	18760	18750	75
462	20231103	132300	1573492250	18750	18750	18760	18750	37
463	20231103	132200	1572798270	18750	18750	18760	18750	57
464	20231103	132100	1571729000	18750	18740	18760	18740	217
465	20231103	132000	1567661300	18740	18750	18750	18740	143
466	20231103	131900	1564980340	18750	18750	18760	18750	86
467	20231103	131800	1563367710	18760	18760	18760	18750	133
468	20231103	131700	1560873380	18750	18750	18750	18750	11
469	20231103	131600	1560667130	18750	18760	18770	18750	168
470	20231103	131500	1557514700	18760	18760	18760	18760	20
471	20231103	131400	1557139500	18760	18790	18790	18760	131
472	20231103	131300	1554680840	18780	18770	18780	18770	97
473	20231103	131200	1552859260	18770	18760	18780	18760	102
474	20231103	131100	1550944470	18760	18760	18770	18760	62
475	20231103	131000	1549780810	18770	18780	18780	18760	58
476	20231103	130900	1548691930	18770	18770	18770	18760	64
477	20231103	130800	1547490740	18760	18770	18770	18760	71
478	20231103	130700	1546158110	18770	18760	18770	18760	108
479	20231103	130600	1544131000	18770	18760	18770	18760	151
480	20231103	130500	1541297480	18760	18750	18760	18750	29
481	20231103	130400	1540753460	18760	18750	18770	18750	71
482	20231103	130300	1539421270	18760	18750	18760	18750	44
483	20231103	130200	1538595880	18760	18770	18770	18760	134
484	20231103	130100	1536081970	18770	18750	18770	18750	186
485	20231103	130000	1532592220	18750	18750	18750	18750	73
486	20231103	125900	1531223470	18750	18750	18750	18750	5
487	20231103	125800	1531129720	18760	18750	18760	18730	731
488	20231103	125700	1517430910	18770	18760	18770	18750	58
489	20231103	125600	1516342560	18760	18760	18770	18760	99
490	20231103	125500	1514484950	18760	18770	18770	18760	30
491	20231103	125400	1513921860	18760	18750	18760	18740	196
492	20231103	125300	1510247510	18750	18740	18750	18740	145
493	20231103	125200	1507529860	18740	18750	18750	18740	94
494	20231103	125100	1505768090	18740	18750	18760	18740	405
495	20231103	125000	1498173890	18760	18760	18770	18760	163
496	20231103	124900	1495115710	18770	18770	18780	18770	597
497	20231103	124800	1483905510	18760	18760	18760	18750	115
498	20231103	124700	1481748150	18760	18760	18760	18750	96
499	20231103	124600	1479947250	18760	18770	18780	18760	9
500	20231103	124500	1479778330	18760	18760	18760	18750	81
501	20231103	124400	1478258810	18760	18780	18780	18760	50
502	20231103	124300	1477320050	18780	18740	18780	18740	439
503	20231103	124200	1469079820	18740	18750	18750	18740	103
504	20231103	124100	1467149260	18730	18740	18750	18710	294
505	20231103	124000	1461641480	18730	18740	18750	18700	1536
506	20231103	123900	1432897300	18740	18740	18750	18740	107
507	20231103	123800	1430892100	18730	18740	18740	18730	69
508	20231103	123700	1429599340	18740	18730	18740	18730	178
509	20231103	123600	1426264410	18730	18750	18760	18730	40
510	20231103	123500	1425514290	18750	18750	18750	18750	61
511	20231103	123400	1424370540	18740	18740	18750	18740	118
512	20231103	123300	1422158820	18740	18750	18750	18740	44
513	20231103	123200	1421334250	18750	18760	18760	18750	119
514	20231103	123100	1419102660	18750	18760	18760	18750	21
515	20231103	123000	1418708860	18760	18760	18770	18760	68
516	20231103	122900	1417432960	18760	18750	18760	18750	72
517	20231103	122800	1416082480	18750	18750	18750	18750	73
518	20231103	122700	1414713730	18750	18720	18750	18720	352
519	20231103	122600	1408120070	18720	18730	18730	18720	84
520	20231103	122500	1406547490	18730	18720	18730	18720	87
521	20231103	122400	1404918510	18720	18720	18720	18720	92
522	20231103	122300	1403196270	18730	18720	18730	18720	87
523	20231103	122200	1401567230	18720	18730	18730	18720	75
524	20231103	122100	1400163220	18720	18730	18740	18720	200
525	20231103	122000	1396417160	18730	18750	18750	18730	292
526	20231103	121900	1390944760	18760	18760	18760	18750	91
527	20231103	121800	1389238000	18750	18750	18760	18750	83
528	20231103	121700	1387681000	18750	18740	18750	18740	178
529	20231103	121600	1384343620	18750	18750	18770	18750	89
530	20231103	121500	1382674270	18750	18740	18750	18740	33
531	20231103	121400	1382055560	18740	18750	18760	18740	120
532	20231103	121300	1379806140	18750	18760	18760	18740	86
533	20231103	121200	1378193540	18750	18750	18760	18750	115
534	20231103	121100	1376037040	18740	18750	18750	18740	61
535	20231103	121000	1374893700	18740	18750	18750	18740	115
536	20231103	120900	1372738140	18740	18750	18750	18740	52
537	20231103	120800	1371763550	18750	18750	18760	18750	57
538	20231103	120700	1370694730	18740	18740	18740	18740	44
539	20231103	120600	1369870170	18740	18740	18740	18730	660
540	20231103	120500	1357502820	18730	18730	18730	18730	4
541	20231103	120400	1357427900	18730	18740	18740	18730	145
542	20231103	120300	1354711760	18740	18740	18750	18740	410
543	20231103	120200	1347027940	18740	18750	18750	18740	137
544	20231103	120100	1344459230	18750	18750	18760	18750	118
545	20231103	120000	1342245990	18760	18750	18760	18750	91
546	20231103	115900	1340539140	18760	18750	18760	18740	108
547	20231103	115800	1338513700	18750	18750	18750	18750	124
548	20231103	115700	1336188700	18750	18750	18760	18750	82
549	20231103	115600	1334650750	18760	18750	18760	18750	26
550	20231103	115500	1334163040	18750	18740	18750	18740	69
551	20231103	115400	1332869790	18750	18760	18760	18750	70
552	20231103	115300	1331557090	18750	18750	18750	18750	5
553	20231103	115200	1331463340	18770	18780	18780	18710	1460
554	20231103	115100	1304087610	18790	18780	18790	18780	57
555	20231103	115000	1303017140	18780	18770	18780	18760	146
556	20231103	114900	1300276610	18770	18770	18770	18760	66
557	20231103	114800	1299038140	18760	18770	18770	18760	184
558	20231103	114700	1295585670	18770	18770	18770	18770	108
559	20231103	114600	1293558510	18770	18780	18780	18770	165
560	20231103	114500	1290460880	18770	18790	18790	18770	257
561	20231103	114400	1285634140	18790	18790	18800	18790	236
562	20231103	114300	1281199030	18790	18800	18800	18790	42
563	20231103	114200	1280409470	18800	18800	18810	18800	15
564	20231103	114100	1280127400	18800	18800	18800	18790	66
565	20231103	114000	1278886630	18790	18800	18800	18790	63
566	20231103	113900	1277702280	18820	18790	18820	18780	105
567	20231103	113800	1275728500	18780	18780	18790	18770	263
568	20231103	113700	1270789320	18770	18810	18820	18770	329
569	20231103	113600	1264604450	18810	18820	18820	18810	109
570	20231103	113500	1262554110	18820	18810	18820	18810	25
571	20231103	113400	1262083750	18810	18820	18820	18810	153
572	20231103	113300	1259205030	18820	18820	18820	18810	71
573	20231103	113200	1257868850	18820	18820	18820	18810	126
574	20231103	113100	1255498260	18810	18820	18820	18810	51
575	20231103	113000	1254538490	18810	18820	18820	18810	130
576	20231103	112900	1252092650	18810	18820	18820	18810	25
577	20231103	112800	1251622190	18810	18820	18820	18810	177
578	20231103	112700	1248292530	18820	18810	18820	18810	117
579	20231103	112600	1246090630	18820	18810	18820	18810	40
580	20231103	112500	1245337870	18810	18810	18810	18800	143
581	20231103	112400	1242648080	18800	18790	18800	18790	203
582	20231103	112300	1238831720	18800	18790	18800	18790	7
583	20231103	112200	1238700170	18800	18800	18800	18790	130
584	20231103	112100	1236256210	18790	18790	18790	18790	4
585	20231103	112000	1236181050	18790	18800	18800	18790	182
586	20231103	111900	1232760180	18800	18760	18800	18760	303
587	20231103	111800	1227070530	18760	18770	18770	18760	133
588	20231103	111700	1224574850	18770	18760	18770	18760	69
589	20231103	111600	1223280120	18760	18770	18770	18760	88
590	20231103	111500	1221628730	18750	18760	18770	18740	614
591	20231103	111400	1210113340	18770	18790	18790	18770	263
592	20231103	111300	1205174400	18790	18800	18800	18780	372
593	20231103	111200	1198186040	18790	18790	18800	18790	136
594	20231103	111100	1195630370	18790	18800	18800	18790	76
595	20231103	111000	1194202010	18790	18800	18800	18790	330
596	20231103	110900	1187998700	18810	18800	18810	18800	302
597	20231103	110800	1182321080	18800	18800	18810	18800	97
598	20231103	110700	1180497270	18810	18800	18810	18800	15
599	20231103	110600	1180215170	18800	18800	18810	18800	148
600	20231103	110500	1177432720	18800	18800	18810	18800	103
601	20231103	110400	1175496120	18800	18810	18810	18780	1658
602	20231103	110300	1144330210	18810	18840	18840	18810	525
603	20231103	110200	1134448090	18840	18850	18850	18840	404
604	20231103	110100	1126835040	18850	18870	18870	18850	172
605	20231103	110000	1123591260	18880	18900	18900	18860	188
606	20231103	105900	1120043670	18910	18900	18910	18870	520
607	20231103	105800	1110220630	18910	18910	18910	18900	128
608	20231103	105700	1107800850	18910	18880	18910	18880	46
609	20231103	105600	1106931530	18890	18870	18890	18870	129
610	20231103	105500	1104496080	18860	18880	18880	18860	37
611	20231103	105400	1103797970	18870	18850	18870	18850	71
612	20231103	105300	1102458840	18860	18850	18860	18850	194
613	20231103	105200	1098801480	18860	18850	18860	18850	28
614	20231103	105100	1098273440	18850	18860	18860	18850	26
615	20231103	105000	1097783130	18860	18860	18860	18850	42
616	20231103	104900	1096991050	18860	18850	18860	18850	36
617	20231103	104800	1096312260	18850	18840	18850	18840	38
618	20231103	104700	1095596010	18840	18860	18860	18840	273
619	20231103	104600	1090450350	18860	18850	18860	18850	41
620	20231103	104500	1089677150	18850	18870	18870	18850	68
621	20231103	104400	1088394600	18870	18870	18880	18860	95
622	20231103	104300	1086602160	18860	18860	18870	18860	124
623	20231103	104200	1084262860	18860	18860	18860	18850	40
624	20231103	104100	1083508500	18850	18850	18850	18850	26
625	20231103	104000	1083018400	18830	18830	18830	18830	105
626	20231103	103900	1081041250	18830	18860	18860	18820	88
627	20231103	103800	1079383300	18830	18860	18870	18820	274
628	20231103	103700	1074221420	18860	18870	18870	18860	91
629	20231103	103600	1072504390	18880	18880	18880	18870	26
630	20231103	103500	1072013550	18880	18830	18880	18830	120
631	20231103	103400	1069752800	18830	18820	18830	18810	227
632	20231103	103300	1065480700	18820	18820	18830	18810	947
633	20231103	103200	1047664270	18810	18800	18810	18800	1360
634	20231103	103100	1022094530	18800	18830	18830	18800	1198
635	20231103	103000	999553310	18840	18840	18850	18830	125
636	20231103	102900	997198660	18850	18840	18850	18840	107
637	20231103	102800	995182390	18850	18900	18900	18850	281
638	20231103	102700	989876510	18880	18880	18880	18880	0
639	20231103	102600	989876510	18880	18840	18880	18830	1664
640	20231103	102500	958539550	18850	18880	18880	18840	401
641	20231103	102400	950974510	18870	18870	18880	18870	31
642	20231103	102300	950389290	18870	18940	18950	18870	367
643	20231103	102200	943447660	18950	18870	18950	18870	333
644	20231103	102100	937151670	18880	18880	18880	18870	54
645	20231103	102000	936132200	18880	18890	18890	18870	83
646	20231103	101900	934565560	18870	18860	18870	18860	209
647	20231103	101800	930621770	18870	18870	18870	18860	217
648	20231103	101700	926527640	18900	18860	18900	18860	6
649	20231103	101600	926414440	18930	18920	18930	18830	1446
650	20231103	101500	899123800	18930	18940	18970	18920	210
651	20231103	101400	895147270	18960	18930	18960	18920	418
652	20231103	101300	887231390	18960	18930	18960	18920	557
653	20231103	101200	876692280	18920	18920	18920	18910	646
654	20231103	101100	864470380	18860	18950	18960	18860	280
655	20231103	101000	859169930	18960	18900	18970	18850	418
656	20231103	100900	851258620	18850	18900	18900	18850	939
657	20231103	100800	833532270	18890	18820	18900	18820	1153
658	20231103	100700	811801740	18810	18800	18870	18790	676
659	20231103	100600	799084850	18800	18860	18870	18800	309
660	20231103	100500	793255300	18860	18860	18900	18860	505
661	20231103	100400	783721530	18860	18780	18860	18780	938
662	20231103	100300	766040090	18770	18770	18770	18770	6
663	20231103	100200	765927470	18760	18760	18760	18760	6
664	20231103	100100	765814910	18850	18760	18850	18760	63
665	20231103	100000	764632310	18750	18790	18790	18750	211
666	20231103	095900	760671440	18800	18830	18850	18790	1340
667	20231103	095800	735475490	18800	18780	18800	18780	36
668	20231103	095700	734798750	18780	18780	18800	18740	1544
669	20231103	095600	705841460	18760	18800	18840	18760	421
670	20231103	095500	697924980	18740	18770	18800	18730	131
671	20231103	095400	695467730	18720	18720	18730	18720	395
672	20231103	095300	688072680	18720	18720	18720	18710	167
673	20231103	095200	684946890	18720	18730	18730	18720	468
674	20231103	095100	676182950	18730	18760	18760	18730	228
675	20231103	095000	671906860	18760	18780	18800	18760	64
676	20231103	094900	670705320	18780	18770	18780	18770	83
677	20231103	094800	669146970	18800	18770	18800	18760	285
678	20231103	094700	663797080	18780	18770	18780	18770	392
679	20231103	094600	656439230	18770	18770	18770	18770	94
680	20231103	094500	654674850	18780	18770	18800	18770	314
681	20231103	094400	648772900	18760	18800	18800	18760	67
682	20231103	094300	647515540	18800	18800	18800	18760	106
683	20231103	094200	645526900	18750	18780	18780	18740	250
684	20231103	094100	640833030	18770	18780	18780	18770	204
685	20231103	094000	637003910	18780	18770	18780	18770	64
686	20231103	093900	635802060	18770	18750	18800	18750	755
687	20231103	093800	621639490	18750	18730	18750	18710	182
688	20231103	093700	618229370	18700	18690	18700	18690	411
689	20231103	093600	610543680	18690	18700	18700	18690	226
690	20231103	093500	606318230	18700	18790	18790	18700	80
691	20231103	093400	604815200	18690	18700	18860	18690	145
692	20231103	093300	602095260	18700	18700	18710	18660	315
693	20231103	093200	596208000	18700	18710	18710	18700	102
694	20231103	093100	594300350	18710	18700	18890	18650	2578
695	20231103	093000	546101870	18700	18740	18740	18700	979
696	20231103	092900	527766770	18740	18800	18800	18740	1387
697	20231103	092800	501766380	18740	18750	18820	18740	745
698	20231103	092700	487788230	18750	18750	18760	18740	251
699	20231103	092600	483081650	18750	18820	18820	18750	2770
700	20231103	092500	431052340	18830	18830	18830	18820	608
701	20231103	092400	419607730	18830	18840	18840	18830	346
702	20231103	092300	413090560	18860	18900	18900	18860	1017
703	20231103	092200	393886100	18900	18920	18920	18900	149
704	20231103	092100	391068550	18930	18900	18930	18900	185
705	20231103	092000	387568940	18890	18890	18990	18890	302
706	20231103	091900	381861740	18890	18920	18920	18890	615
707	20231103	091800	370233080	18920	18990	18990	18920	751
708	20231103	091700	356011890	18930	18930	18980	18930	1013
709	20231103	091600	336814610	18930	18920	18960	18920	198
710	20231103	091500	333068010	18960	18900	18990	18900	574
711	20231103	091400	322210320	18900	18910	18910	18900	478
712	20231103	091300	313172550	18900	18900	18900	18900	367
713	20231103	091200	306236250	18900	18900	18900	18890	138
714	20231103	091100	303628090	18900	18900	19020	18890	393
715	20231103	091000	296181840	19010	19000	19020	19000	861
716	20231103	090900	279822200	18990	19020	19030	18870	411
717	20231103	090800	272024620	18990	18960	18990	18840	112
718	20231103	090700	269904800	18830	18850	18950	18830	1163
719	20231103	090600	247912690	18850	18820	18900	18820	699
720	20231103	090500	234743180	18820	18860	18870	18810	2716
721	20231103	090400	183559290	18930	18870	18930	18860	343
722	20231103	090300	177084820	18870	18920	18950	18860	701
723	20231103	090200	163837320	18920	18860	18950	18850	677
724	20231103	090100	151038010	18860	18910	19020	18850	4126
725	20231103	090000	73053870	19030	19010	19030	18900	3852