KissMeData/100090/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200300	1964019340	16640	16640	16640	16640	3054
3	20231103	200200	1964019340	16640	16640	16640	16640	0
4	20231103	200100	1964019340	16640	16640	16640	16640	0
5	20231103	200000	1964019340	16640	16640	16640	16640	0
6	20231103	195900	1964019340	16640	16640	16640	16640	0
7	20231103	195800	1964019340	16640	16640	16640	16640	0
8	20231103	195700	1964019340	16640	16640	16640	16640	0
9	20231103	195600	1964019340	16640	16640	16640	16640	0
10	20231103	195500	1964019340	16640	16640	16640	16640	0
11	20231103	195400	1964019340	16640	16640	16640	16640	0
12	20231103	195300	1964019340	16640	16640	16640	16640	0
13	20231103	195200	1964019340	16640	16640	16640	16640	0
14	20231103	195100	1964019340	16640	16640	16640	16640	0
15	20231103	195000	1964019340	16640	16640	16640	16640	0
16	20231103	194900	1964019340	16640	16640	16640	16640	0
17	20231103	194800	1964019340	16640	16640	16640	16640	0
18	20231103	194700	1964019340	16640	16640	16640	16640	0
19	20231103	194600	1964019340	16640	16640	16640	16640	0
20	20231103	194500	1964019340	16640	16640	16640	16640	0
21	20231103	194400	1964019340	16640	16640	16640	16640	0
22	20231103	194300	1964019340	16640	16640	16640	16640	0
23	20231103	194200	1964019340	16640	16640	16640	16640	0
24	20231103	194100	1964019340	16640	16640	16640	16640	0
25	20231103	194000	1964019340	16640	16640	16640	16640	0
26	20231103	193900	1964019340	16640	16640	16640	16640	0
27	20231103	193800	1964019340	16640	16640	16640	16640	0
28	20231103	193700	1964019340	16640	16640	16640	16640	0
29	20231103	193600	1964019340	16640	16640	16640	16640	0
30	20231103	193500	1964019340	16640	16640	16640	16640	0
31	20231103	193400	1964019340	16640	16640	16640	16640	0
32	20231103	193300	1964019340	16640	16640	16640	16640	3054
33	20231103	193200	1964019340	16640	16640	16640	16640	0
34	20231103	193100	1964019340	16640	16640	16640	16640	0
35	20231103	193000	1964019340	16640	16640	16640	16640	0
36	20231103	192900	1964019340	16640	16640	16640	16640	0
37	20231103	192800	1964019340	16640	16640	16640	16640	0
38	20231103	192700	1964019340	16640	16640	16640	16640	0
39	20231103	192600	1964019340	16640	16640	16640	16640	0
40	20231103	192500	1964019340	16640	16640	16640	16640	0
41	20231103	192400	1964019340	16640	16640	16640	16640	0
42	20231103	192300	1964019340	16640	16640	16640	16640	0
43	20231103	192200	1964019340	16640	16640	16640	16640	0
44	20231103	192100	1964019340	16640	16640	16640	16640	0
45	20231103	192000	1964019340	16640	16640	16640	16640	0
46	20231103	191900	1964019340	16640	16640	16640	16640	0
47	20231103	191800	1964019340	16640	16640	16640	16640	0
48	20231103	191700	1964019340	16640	16640	16640	16640	0
49	20231103	191600	1964019340	16640	16640	16640	16640	0
50	20231103	191500	1964019340	16640	16640	16640	16640	0
51	20231103	191400	1964019340	16640	16640	16640	16640	0
52	20231103	191300	1964019340	16640	16640	16640	16640	0
53	20231103	191200	1964019340	16640	16640	16640	16640	0
54	20231103	191100	1964019340	16640	16640	16640	16640	0
55	20231103	191000	1964019340	16640	16640	16640	16640	0
56	20231103	190900	1964019340	16640	16640	16640	16640	0
57	20231103	190800	1964019340	16640	16640	16640	16640	0
58	20231103	190700	1964019340	16640	16640	16640	16640	0
59	20231103	190600	1964019340	16640	16640	16640	16640	0
60	20231103	190500	1964019340	16640	16640	16640	16640	0
61	20231103	190400	1964019340	16640	16640	16640	16640	0
62	20231103	190300	1964019340	16640	16640	16640	16640	3054
63	20231103	190200	1964019340	16640	16640	16640	16640	0
64	20231103	190100	1964019340	16640	16640	16640	16640	0
65	20231103	190000	1964019340	16640	16640	16640	16640	0
66	20231103	185900	1964019340	16640	16640	16640	16640	0
67	20231103	185800	1964019340	16640	16640	16640	16640	0
68	20231103	185700	1964019340	16640	16640	16640	16640	0
69	20231103	185600	1964019340	16640	16640	16640	16640	0
70	20231103	185500	1964019340	16640	16640	16640	16640	0
71	20231103	185400	1964019340	16640	16640	16640	16640	0
72	20231103	185300	1964019340	16640	16640	16640	16640	0
73	20231103	185200	1964019340	16640	16640	16640	16640	0
74	20231103	185100	1964019340	16640	16640	16640	16640	0
75	20231103	185000	1964019340	16640	16640	16640	16640	0
76	20231103	184900	1964019340	16640	16640	16640	16640	0
77	20231103	184800	1964019340	16640	16640	16640	16640	0
78	20231103	184700	1964019340	16640	16640	16640	16640	0
79	20231103	184600	1964019340	16640	16640	16640	16640	0
80	20231103	184500	1964019340	16640	16640	16640	16640	0
81	20231103	184400	1964019340	16640	16640	16640	16640	0
82	20231103	184300	1964019340	16640	16640	16640	16640	0
83	20231103	184200	1964019340	16640	16640	16640	16640	0
84	20231103	184100	1964019340	16640	16640	16640	16640	0
85	20231103	184000	1964019340	16640	16640	16640	16640	0
86	20231103	183900	1964019340	16640	16640	16640	16640	0
87	20231103	183800	1964019340	16640	16640	16640	16640	0
88	20231103	183700	1964019340	16640	16640	16640	16640	0
89	20231103	183600	1964019340	16640	16640	16640	16640	0
90	20231103	183500	1964019340	16640	16640	16640	16640	0
91	20231103	183400	1964019340	16640	16640	16640	16640	0
92	20231103	183300	1964019340	16640	16640	16640	16640	3054
93	20231103	183200	1964019340	16640	16640	16640	16640	0
94	20231103	183100	1964019340	16640	16640	16640	16640	0
95	20231103	183000	1964019340	16640	16640	16640	16640	0
96	20231103	182900	1964019340	16640	16640	16640	16640	0
97	20231103	182800	1964019340	16640	16640	16640	16640	0
98	20231103	182700	1964019340	16640	16640	16640	16640	0
99	20231103	182600	1964019340	16640	16640	16640	16640	0
100	20231103	182500	1964019340	16640	16640	16640	16640	0
101	20231103	182400	1964019340	16640	16640	16640	16640	0
102	20231103	182300	1964019340	16640	16640	16640	16640	0
103	20231103	182200	1964019340	16640	16640	16640	16640	0
104	20231103	182100	1964019340	16640	16640	16640	16640	0
105	20231103	182000	1964019340	16640	16640	16640	16640	0
106	20231103	181900	1964019340	16640	16640	16640	16640	0
107	20231103	181800	1964019340	16640	16640	16640	16640	0
108	20231103	181700	1964019340	16640	16640	16640	16640	0
109	20231103	181600	1964019340	16640	16640	16640	16640	0
110	20231103	181500	1964019340	16640	16640	16640	16640	0
111	20231103	181400	1964019340	16640	16640	16640	16640	0
112	20231103	181300	1964019340	16640	16640	16640	16640	0
113	20231103	181200	1964019340	16640	16640	16640	16640	0
114	20231103	181100	1964019340	16640	16640	16640	16640	0
115	20231103	181000	1964019340	16640	16640	16640	16640	0
116	20231103	180900	1964019340	16640	16640	16640	16640	0
117	20231103	180800	1964019340	16640	16640	16640	16640	0
118	20231103	180700	1964019340	16640	16640	16640	16640	0
119	20231103	180600	1964019340	16640	16640	16640	16640	0
120	20231103	180500	1964019340	16640	16640	16640	16640	0
121	20231103	180400	1964019340	16640	16640	16640	16640	0
122	20231103	180300	1964019340	16640	16640	16640	16640	3054
123	20231103	180200	1964019340	16640	16640	16640	16640	0
124	20231103	180100	1964019340	16640	16640	16640	16640	0
125	20231103	180000	1964019340	16640	16640	16640	16640	0
126	20231103	175900	1964019340	16640	16640	16640	16640	0
127	20231103	175800	1964019340	16640	16640	16640	16640	0
128	20231103	175700	1964019340	16640	16640	16640	16640	0
129	20231103	175600	1964019340	16640	16640	16640	16640	0
130	20231103	175500	1964019340	16640	16640	16640	16640	0
131	20231103	175400	1964019340	16640	16640	16640	16640	0
132	20231103	175300	1964019340	16640	16640	16640	16640	0
133	20231103	175200	1964019340	16640	16640	16640	16640	0
134	20231103	175100	1964019340	16640	16640	16640	16640	0
135	20231103	175000	1964019340	16640	16640	16640	16640	0
136	20231103	174900	1964019340	16640	16640	16640	16640	0
137	20231103	174800	1964019340	16640	16640	16640	16640	0
138	20231103	174700	1964019340	16640	16640	16640	16640	0
139	20231103	174600	1964019340	16640	16640	16640	16640	0
140	20231103	174500	1964019340	16640	16640	16640	16640	0
141	20231103	174400	1964019340	16640	16640	16640	16640	0
142	20231103	174300	1964019340	16640	16640	16640	16640	0
143	20231103	174200	1964019340	16640	16640	16640	16640	0
144	20231103	174100	1964019340	16640	16640	16640	16640	0
145	20231103	174000	1964019340	16640	16640	16640	16640	0
146	20231103	173900	1964019340	16640	16640	16640	16640	0
147	20231103	173800	1964019340	16640	16640	16640	16640	0
148	20231103	173700	1964019340	16640	16640	16640	16640	0
149	20231103	173600	1964019340	16640	16640	16640	16640	0
150	20231103	173500	1964019340	16640	16640	16640	16640	0
151	20231103	173400	1964019340	16640	16640	16640	16640	0
152	20231103	173300	1964019340	16640	16640	16640	16640	3054
153	20231103	173200	1964019340	16640	16640	16640	16640	0
154	20231103	173100	1964019340	16640	16640	16640	16640	0
155	20231103	173000	1964019340	16640	16640	16640	16640	0
156	20231103	172900	1964019340	16640	16640	16640	16640	0
157	20231103	172800	1964019340	16640	16640	16640	16640	0
158	20231103	172700	1964019340	16640	16640	16640	16640	0
159	20231103	172600	1964019340	16640	16640	16640	16640	0
160	20231103	172500	1964019340	16640	16640	16640	16640	0
161	20231103	172400	1964019340	16640	16640	16640	16640	0
162	20231103	172300	1964019340	16640	16640	16640	16640	0
163	20231103	172200	1964019340	16640	16640	16640	16640	0
164	20231103	172100	1964019340	16640	16640	16640	16640	0
165	20231103	172000	1964019340	16640	16640	16640	16640	0
166	20231103	171900	1964019340	16640	16640	16640	16640	0
167	20231103	171800	1964019340	16640	16640	16640	16640	0
168	20231103	171700	1964019340	16640	16640	16640	16640	0
169	20231103	171600	1964019340	16640	16640	16640	16640	0
170	20231103	171500	1964019340	16640	16640	16640	16640	0
171	20231103	171400	1964019340	16640	16640	16640	16640	0
172	20231103	171300	1964019340	16640	16640	16640	16640	0
173	20231103	171200	1964019340	16640	16640	16640	16640	0
174	20231103	171100	1964019340	16640	16640	16640	16640	0
175	20231103	171000	1964019340	16640	16640	16640	16640	0
176	20231103	170900	1964019340	16640	16640	16640	16640	0
177	20231103	170800	1964019340	16640	16640	16640	16640	0
178	20231103	170700	1964019340	16640	16640	16640	16640	0
179	20231103	170600	1964019340	16640	16640	16640	16640	0
180	20231103	170500	1964019340	16640	16640	16640	16640	0
181	20231103	170400	1964019340	16640	16640	16640	16640	0
182	20231103	170300	1964019340	16640	16640	16640	16640	3054
183	20231103	170200	1964019340	16640	16640	16640	16640	0
184	20231103	170100	1964019340	16640	16640	16640	16640	0
185	20231103	170000	1964019340	16640	16640	16640	16640	0
186	20231103	165900	1964019340	16640	16640	16640	16640	0
187	20231103	165800	1964019340	16640	16640	16640	16640	0
188	20231103	165700	1964019340	16640	16640	16640	16640	0
189	20231103	165600	1964019340	16640	16640	16640	16640	0
190	20231103	165500	1964019340	16640	16640	16640	16640	0
191	20231103	165400	1964019340	16640	16640	16640	16640	0
192	20231103	165300	1964019340	16640	16640	16640	16640	0
193	20231103	165200	1964019340	16640	16640	16640	16640	0
194	20231103	165100	1964019340	16640	16640	16640	16640	0
195	20231103	165000	1964019340	16640	16640	16640	16640	0
196	20231103	164900	1964019340	16640	16640	16640	16640	0
197	20231103	164800	1964019340	16640	16640	16640	16640	0
198	20231103	164700	1964019340	16640	16640	16640	16640	0
199	20231103	164600	1964019340	16640	16640	16640	16640	0
200	20231103	164500	1964019340	16640	16640	16640	16640	0
201	20231103	164400	1964019340	16640	16640	16640	16640	0
202	20231103	164300	1964019340	16640	16640	16640	16640	0
203	20231103	164200	1964019340	16640	16640	16640	16640	0
204	20231103	164100	1964019340	16640	16640	16640	16640	0
205	20231103	164000	1964019340	16640	16640	16640	16640	0
206	20231103	163900	1964019340	16640	16640	16640	16640	0
207	20231103	163800	1964019340	16640	16640	16640	16640	0
208	20231103	163700	1964019340	16640	16640	16640	16640	0
209	20231103	163600	1964019340	16640	16640	16640	16640	0
210	20231103	163500	1964019340	16640	16640	16640	16640	0
211	20231103	163400	1964019340	16640	16640	16640	16640	0
212	20231103	163300	1964019340	16640	16640	16640	16640	3054
213	20231103	163200	1964019340	16640	16640	16640	16640	0
214	20231103	163100	1964019340	16640	16640	16640	16640	0
215	20231103	163000	1964019340	16640	16640	16640	16640	0
216	20231103	162900	1964019340	16640	16640	16640	16640	0
217	20231103	162800	1964019340	16640	16640	16640	16640	0
218	20231103	162700	1964019340	16640	16640	16640	16640	0
219	20231103	162600	1964019340	16640	16640	16640	16640	0
220	20231103	162500	1964019340	16640	16640	16640	16640	0
221	20231103	162400	1964019340	16640	16640	16640	16640	0
222	20231103	162300	1964019340	16640	16640	16640	16640	0
223	20231103	162200	1964019340	16640	16640	16640	16640	0
224	20231103	162100	1964019340	16640	16640	16640	16640	0
225	20231103	162000	1964019340	16640	16640	16640	16640	0
226	20231103	161900	1964019340	16640	16640	16640	16640	0
227	20231103	161800	1964019340	16640	16640	16640	16640	0
228	20231103	161700	1964019340	16640	16640	16640	16640	0
229	20231103	161600	1964019340	16640	16640	16640	16640	0
230	20231103	161500	1964019340	16640	16640	16640	16640	0
231	20231103	161400	1964019340	16640	16640	16640	16640	0
232	20231103	161300	1964019340	16640	16640	16640	16640	0
233	20231103	161200	1964019340	16640	16640	16640	16640	0
234	20231103	161100	1964019340	16640	16640	16640	16640	0
235	20231103	161000	1964019340	16640	16640	16640	16640	0
236	20231103	160900	1964019340	16640	16640	16640	16640	0
237	20231103	160800	1964019340	16640	16640	16640	16640	0
238	20231103	160700	1964019340	16640	16640	16640	16640	0
239	20231103	160600	1964019340	16640	16640	16640	16640	0
240	20231103	160500	1964019340	16640	16640	16640	16640	0
241	20231103	160400	1964019340	16640	16640	16640	16640	0
242	20231103	160300	1964019340	16640	16640	16640	16640	3054
243	20231103	160200	1964019340	16640	16640	16640	16640	0
244	20231103	160100	1964019340	16640	16640	16640	16640	0
245	20231103	160000	1964019340	16640	16640	16640	16640	0
246	20231103	155900	1964019340	16640	16640	16640	16640	0
247	20231103	155800	1964019340	16640	16640	16640	16640	0
248	20231103	155700	1964019340	16640	16640	16640	16640	0
249	20231103	155600	1964019340	16640	16640	16640	16640	0
250	20231103	155500	1964019340	16640	16640	16640	16640	0
251	20231103	155400	1964019340	16640	16640	16640	16640	0
252	20231103	155300	1964019340	16640	16640	16640	16640	0
253	20231103	155200	1964019340	16640	16640	16640	16640	0
254	20231103	155100	1964019340	16640	16640	16640	16640	0
255	20231103	155000	1964019340	16640	16640	16640	16640	0
256	20231103	154900	1964019340	16640	16640	16640	16640	0
257	20231103	154800	1964019340	16640	16640	16640	16640	0
258	20231103	154700	1964019340	16640	16640	16640	16640	0
259	20231103	154600	1964019340	16640	16640	16640	16640	0
260	20231103	154500	1964019340	16640	16640	16640	16640	0
261	20231103	154400	1964019340	16640	16640	16640	16640	0
262	20231103	154300	1964019340	16640	16640	16640	16640	0
263	20231103	154200	1964019340	16640	16640	16640	16640	0
264	20231103	154100	1964019340	16640	16640	16640	16640	0
265	20231103	154000	1964019340	16640	16640	16640	16640	0
266	20231103	153900	1964019340	16640	16640	16640	16640	0
267	20231103	153800	1964019340	16640	16640	16640	16640	0
268	20231103	153700	1964019340	16640	16640	16640	16640	0
269	20231103	153600	1964019340	16640	16640	16640	16640	0
270	20231103	153500	1964019340	16640	16640	16640	16640	0
271	20231103	153400	1964019340	16640	16640	16640	16640	0
272	20231103	153300	1964019340	16640	16640	16640	16640	3054
273	20231103	153200	1964019340	16640	16640	16640	16640	0
274	20231103	153100	1964019340	16640	16640	16640	16640	0
275	20231103	153000	1964019340	16640	16640	16640	16640	3054
276	20231103	152900	1913200780	16640	16640	16640	16640	0
277	20231103	152800	1913200780	16640	16640	16640	16640	0
278	20231103	152700	1913200780	16640	16640	16640	16640	0
279	20231103	152600	1913200780	16640	16640	16640	16640	0
280	20231103	152500	1913200780	16640	16640	16640	16640	0
281	20231103	152400	1913200780	16640	16640	16640	16640	0
282	20231103	152300	1913200780	16640	16640	16640	16640	0
283	20231103	152200	1913200780	16640	16640	16640	16640	0
284	20231103	152100	1913200780	16640	16640	16640	16640	0
285	20231103	152000	1913200780	16640	16640	16640	16640	0
286	20231103	151900	1913200780	16640	16640	16640	16640	33
287	20231103	151800	1912651660	16640	16640	16640	16600	66
288	20231103	151700	1911555660	16640	16580	16640	16580	54
289	20231103	151600	1910657520	16640	16640	16640	16580	2616
290	20231103	151500	1867231950	16640	16630	16650	16630	595
291	20231103	151400	1857331200	16630	16640	16640	16620	58
292	20231103	151300	1856366530	16630	16640	16640	16620	84
293	20231103	151200	1854970000	16640	16630	16640	16610	117
294	20231103	151100	1853024690	16630	16640	16640	16620	60
295	20231103	151000	1852026700	16630	16640	16640	16630	67
296	20231103	150900	1850912310	16630	16640	16640	16630	133
297	20231103	150800	1848699260	16640	16650	16650	16630	122
298	20231103	150700	1846668580	16640	16610	16640	16610	452
299	20231103	150600	1839148130	16610	16620	16630	16610	115
300	20231103	150500	1837236400	16640	16630	16640	16610	76
301	20231103	150400	1835972630	16640	16630	16640	16610	73
302	20231103	150300	1834758530	16630	16620	16630	16600	188
303	20231103	150200	1831632860	16630	16630	16630	16600	24
304	20231103	150100	1831233950	16610	16610	16620	16610	131
305	20231103	150000	1829057810	16630	16600	16630	16600	64
306	20231103	145900	1827994600	16620	16610	16620	16600	273
307	20231103	145800	1823460500	16600	16590	16620	16590	187
308	20231103	145700	1820356150	16610	16620	16620	16590	176
309	20231103	145600	1817434180	16620	16600	16620	16590	1141
310	20231103	145500	1798502980	16620	16600	16620	16600	1204
311	20231103	145400	1778514750	16630	16630	16630	16620	519
312	20231103	145300	1769888320	16640	16620	16640	16620	179
313	20231103	145200	1766912810	16630	16620	16630	16620	279
314	20231103	145100	1762275450	16620	16620	16630	16620	207
315	20231103	145000	1758834230	16620	16600	16640	16600	398
316	20231103	144900	1752220740	16600	16610	16620	16600	245
317	20231103	144800	1748151360	16600	16620	16640	16600	156
318	20231103	144700	1745558640	16610	16620	16630	16610	422
319	20231103	144600	1738545750	16620	16600	16620	16600	178
320	20231103	144500	1735589370	16600	16600	16620	16600	253
321	20231103	144400	1731387750	16610	16610	16610	16600	204
322	20231103	144300	1727999880	16600	16610	16610	16600	223
323	20231103	144200	1724296880	16610	16620	16620	16610	234
324	20231103	144100	1720409490	16620	16620	16640	16620	174
325	20231103	144000	1717516880	16610	16630	16640	16610	174
326	20231103	143900	1714625020	16630	16610	16660	16610	277
327	20231103	143800	1710020360	16610	16610	16630	16610	111
328	20231103	143700	1708176250	16610	16640	16640	16610	200
329	20231103	143600	1704849290	16640	16670	16670	16630	145
330	20231103	143500	1702435280	16670	16600	16670	16600	174
331	20231103	143400	1699545350	16600	16610	16620	16600	360
332	20231103	143300	1693568140	16610	16610	16610	16600	169
333	20231103	143200	1690762150	16620	16640	16640	16600	51
334	20231103	143100	1689914000	16680	16690	16700	16590	285
335	20231103	143000	1685166510	16690	16600	16700	16600	1328
336	20231103	142900	1663026440	16650	16590	16650	16580	1169
337	20231103	142800	1643597900	16580	16580	16590	16580	140
338	20231103	142700	1641276270	16580	16590	16590	16580	250
339	20231103	142600	1637129770	16590	16600	16610	16590	193
340	20231103	142500	1633926430	16600	16580	16610	16580	190
341	20231103	142400	1630773280	16590	16590	16600	16580	303
342	20231103	142300	1625748570	16600	16590	16620	16590	110
343	20231103	142200	1623922030	16590	16580	16600	16580	315
344	20231103	142100	1618697260	16580	16580	16620	16580	185
345	20231103	142000	1615628300	16590	16600	16600	16590	302
346	20231103	141900	1610617400	16590	16600	16600	16590	231
347	20231103	141800	1606784670	16610	16600	16620	16590	123
348	20231103	141700	1604742290	16600	16600	16610	16590	249
349	20231103	141600	1600610280	16590	16600	16610	16590	272
350	20231103	141500	1596096970	16600	16600	16610	16590	208
351	20231103	141400	1592644750	16590	16600	16600	16590	236
352	20231103	141300	1588728350	16610	16600	16620	16600	455
353	20231103	141200	1581169460	16600	16610	16610	16600	223
354	20231103	141100	1577467260	16600	16600	16610	16600	121
355	20231103	141000	1575458310	16600	16610	16610	16600	216
356	20231103	140900	1571870650	16610	16610	16620	16610	218
357	20231103	140800	1568249340	16620	16630	16630	16610	164
358	20231103	140700	1565524120	16650	16640	16650	16610	129
359	20231103	140600	1563377880	16610	16620	16620	16610	265
360	20231103	140500	1558975900	16640	16630	16640	16610	154
361	20231103	140400	1556415500	16640	16640	16660	16610	333
362	20231103	140300	1550876770	16640	16640	16660	16600	96
363	20231103	140200	1549279450	16620	16640	16640	16610	274
364	20231103	140100	1544725180	16640	16660	16660	16640	357
365	20231103	140000	1538780530	16650	16650	16660	16650	416
366	20231103	135900	1531853740	16650	16600	16650	16600	165
367	20231103	135800	1529107840	16660	16620	16660	16600	407
368	20231103	135700	1522340020	16610	16630	16630	16600	220
369	20231103	135600	1518682680	16640	16610	16640	16600	187
370	20231103	135500	1515576750	16620	16600	16630	16600	150
371	20231103	135400	1513084470	16640	16640	16650	16640	72
372	20231103	135300	1511886130	16660	16620	16660	16610	367
373	20231103	135200	1505782020	16630	16630	16630	16630	36
374	20231103	135100	1505183340	16640	16630	16640	16600	210
375	20231103	135000	1501694360	16650	16610	16650	16610	311
376	20231103	134900	1496523680	16610	16610	16610	16610	42
377	20231103	134800	1495826060	16630	16630	16630	16590	275
378	20231103	134700	1491258880	16610	16620	16620	16610	229
379	20231103	134600	1487454650	16600	16630	16630	16600	53
380	20231103	134500	1486573920	16610	16640	16640	16610	167
381	20231103	134400	1483797920	16640	16610	16640	16610	147
382	20231103	134300	1481355140	16620	16630	16630	16610	107
383	20231103	134200	1479577180	16630	16600	16630	16600	194
384	20231103	134100	1476351830	16640	16630	16640	16610	1755
385	20231103	134000	1447197750	16640	16650	16650	16640	158
386	20231103	133900	1444567140	16650	16650	16650	16650	29
387	20231103	133800	1444084290	16640	16630	16640	16630	194
388	20231103	133700	1440857640	16630	16630	16630	16610	242
389	20231103	133600	1436835520	16620	16630	16630	16610	152
390	20231103	133500	1434310340	16630	16630	16630	16630	41
391	20231103	133400	1433628510	16630	16600	16640	16600	304
392	20231103	133300	1428580960	16620	16650	16650	16620	171
393	20231103	133200	1425737570	16640	16640	16640	16590	260
394	20231103	133100	1421415630	16630	16640	16640	16630	136
395	20231103	133000	1419153140	16640	16630	16640	16630	907
396	20231103	132900	1404061200	16640	16630	16650	16580	190
397	20231103	132800	1400900790	16640	16650	16700	16640	428
398	20231103	132700	1393772510	16630	16660	16660	16580	193
399	20231103	132600	1390562840	16670	16630	16670	16630	83
400	20231103	132500	1389181190	16690	16710	16710	16690	100
401	20231103	132400	1387510270	16720	16550	16720	16550	2417
402	20231103	132300	1347141600	16540	16590	16700	16540	3495
403	20231103	132200	1289083310	16590	16590	16590	16590	84
404	20231103	132100	1287689750	16580	16580	16590	16580	150
405	20231103	132000	1285202400	16600	16560	16600	16560	228
406	20231103	131900	1281424120	16560	16550	16560	16550	72
407	20231103	131800	1280231990	16560	16580	16580	16560	78
408	20231103	131700	1278939940	16560	16550	16560	16530	352
409	20231103	131600	1273115380	16550	16540	16550	16530	112
410	20231103	131500	1271263150	16550	16530	16550	16520	294
411	20231103	131400	1266403420	16530	16540	16540	16530	98
412	20231103	131300	1264783160	16530	16540	16540	16530	406
413	20231103	131200	1258070340	16550	16590	16590	16550	69
414	20231103	131100	1256928310	16600	16540	16600	16530	187
415	20231103	131000	1253833610	16530	16520	16530	16520	290
416	20231103	130900	1249041420	16530	16530	16530	16530	33
417	20231103	130800	1248495930	16520	16530	16530	16520	122
418	20231103	130700	1246479690	16530	16530	16530	16520	157
419	20231103	130600	1243885430	16530	16530	16530	16520	213
420	20231103	130500	1240365990	16530	16520	16530	16520	187
421	20231103	130400	1237276390	16530	16520	16530	16520	113
422	20231103	130300	1235409040	16520	16510	16520	16510	138
423	20231103	130200	1233130120	16510	16520	16520	16510	148
424	20231103	130100	1230686230	16520	16520	16520	16510	96
425	20231103	130000	1229100850	16510	16520	16530	16510	235
426	20231103	125900	1225219180	16520	16510	16520	16510	507
427	20231103	125800	1216844690	16520	16530	16530	16520	1151
428	20231103	125700	1197829760	16530	16530	16530	16520	115
429	20231103	125600	1195929230	16530	16540	16540	16530	100
430	20231103	125500	1194276190	16530	16530	16530	16530	233
431	20231103	125400	1190424700	16540	16550	16550	16530	86
432	20231103	125300	1189002780	16530	16530	16530	16530	241
433	20231103	125200	1185019050	16530	16540	16540	16530	50
434	20231103	125100	1184192460	16540	16530	16540	16530	173
435	20231103	125000	1181332000	16530	16530	16540	16530	121
436	20231103	124900	1179331620	16530	16540	16540	16530	117
437	20231103	124800	1177397500	16540	16540	16540	16530	248
438	20231103	124700	1173296120	16540	16540	16540	16540	109
439	20231103	124600	1171493260	16540	16540	16540	16540	95
440	20231103	124500	1169921960	16540	16540	16540	16530	349
441	20231103	124400	1164149910	16540	16540	16540	16540	92
442	20231103	124300	1162628230	16540	16530	16540	16530	212
443	20231103	124200	1159122170	16530	16550	16550	16530	1057
444	20231103	124100	1141639640	16540	16550	16550	16540	201
445	20231103	124000	1138314580	16560	16540	16570	16540	236
446	20231103	123900	1134410680	16540	16550	16550	16540	123
447	20231103	123800	1132375980	16550	16550	16550	16540	197
448	20231103	123700	1129116040	16560	16560	16560	16560	2
449	20231103	123600	1129082920	16550	16560	16560	16550	130
450	20231103	123500	1126931080	16580	16560	16580	16550	305
451	20231103	123400	1121883200	16580	16540	16580	16540	339
452	20231103	123300	1116271130	16550	16540	16550	16540	225
453	20231103	123200	1112548330	16550	16540	16550	16540	81
454	20231103	123100	1111208330	16540	16540	16540	16540	307
455	20231103	123000	1106130550	16550	16560	16560	16550	123
456	20231103	122900	1104094840	16550	16550	16550	16550	323
457	20231103	122800	1098749190	16540	16550	16550	16540	424
458	20231103	122700	1091736210	16540	16540	16540	16540	208
459	20231103	122600	1088295890	16550	16540	16550	16540	545
460	20231103	122500	1079277930	16540	16540	16540	16540	155
461	20231103	122400	1076714230	16540	16550	16550	16540	145
462	20231103	122300	1074315570	16550	16550	16560	16550	245
463	20231103	122200	1070260570	16550	16550	16550	16550	108
464	20231103	122100	1068473170	16550	16550	16550	16540	320
465	20231103	122000	1063177710	16550	16550	16560	16550	121
466	20231103	121900	1061174900	16550	16550	16560	16550	259
467	20231103	121800	1056888430	16550	16550	16550	16540	475
468	20231103	121700	1049030520	16540	16540	16550	16540	146
469	20231103	121600	1046615120	16550	16550	16560	16550	80
470	20231103	121500	1045291070	16550	16560	16560	16550	333
471	20231103	121400	1039778150	16560	16570	16570	16560	231
472	20231103	121300	1035952430	16560	16560	16570	16560	172
473	20231103	121200	1033104010	16560	16570	16570	16560	290
474	20231103	121100	1028299680	16570	16570	16570	16570	193
475	20231103	121000	1025101670	16570	16570	16580	16570	241
476	20231103	120900	1021108040	16570	16580	16590	16570	169
477	20231103	120800	1018306430	16580	16580	16580	16580	54
478	20231103	120700	1017411110	16590	16580	16590	16580	131
479	20231103	120600	1015238870	16590	16580	16590	16580	209
480	20231103	120500	1011773640	16580	16580	16580	16580	149
481	20231103	120400	1009303220	16580	16600	16600	16580	109
482	20231103	120300	1007495150	16580	16590	16600	16580	274
483	20231103	120200	1002952050	16590	16600	16600	16590	289
484	20231103	120100	998155210	16590	16600	16600	16580	1255
485	20231103	120000	977335540	16600	16600	16610	16600	815
486	20231103	115900	963806520	16600	16610	16610	16600	44
487	20231103	115800	963076090	16600	16610	16610	16600	394
488	20231103	115700	956534940	16600	16610	16610	16600	147
489	20231103	115600	954094230	16600	16600	16610	16600	160
490	20231103	115500	951438120	16600	16600	16610	16600	153
491	20231103	115400	948898050	16600	16600	16600	16600	96
492	20231103	115300	947304450	16610	16600	16610	16600	107
493	20231103	115200	945528150	16600	16610	16610	16600	157
494	20231103	115100	942921330	16620	16620	16620	16610	484
495	20231103	115000	934878830	16620	16620	16620	16610	229
496	20231103	114900	931075120	16610	16610	16610	16610	378
497	20231103	114800	924796540	16610	16620	16620	16610	183
498	20231103	114700	921756590	16610	16620	16620	16610	53
499	20231103	114600	920876150	16610	16610	16620	16610	666
500	20231103	114500	909813690	16620	16620	16630	16620	296
501	20231103	114400	904893920	16620	16620	16620	16620	274
502	20231103	114300	900340040	16620	16630	16630	16620	61
503	20231103	114200	899326020	16630	16620	16630	16620	210
504	20231103	114100	895834260	16630	16630	16630	16620	227
505	20231103	114000	892059790	16630	16630	16630	16630	125
506	20231103	113900	889981040	16630	16640	16640	16630	89
507	20231103	113800	888500860	16640	16630	16640	16630	73
508	20231103	113700	887286860	16630	16630	16630	16620	180
509	20231103	113600	884294720	16630	16640	16640	16620	232
510	20231103	113500	880435510	16630	16620	16630	16620	96
511	20231103	113400	878839450	16630	16620	16630	16620	470
512	20231103	113300	871025550	16620	16630	16640	16620	144
513	20231103	113200	868631360	16630	16630	16630	16620	213
514	20231103	113100	865090140	16630	16650	16650	16630	82
515	20231103	113000	863725580	16640	16640	16640	16640	95
516	20231103	112900	862144780	16650	16650	16650	16640	182
517	20231103	112800	859115020	16650	16650	16660	16650	96
518	20231103	112700	857516610	16650	16650	16650	16650	97
519	20231103	112600	855901560	16650	16670	16670	16650	107
520	20231103	112500	854119350	16670	16640	16670	16640	281
521	20231103	112400	849440910	16650	16640	16650	16640	180
522	20231103	112300	846445700	16650	16640	16650	16640	54
523	20231103	112200	845547130	16640	16630	16650	16630	199
524	20231103	112100	842236300	16640	16640	16640	16630	143
525	20231103	112000	839857190	16630	16620	16640	16620	2159
526	20231103	111900	803972730	16610	16610	16620	16600	1042
527	20231103	111800	786661690	16620	16620	16620	16610	56
528	20231103	111700	785731510	16610	16620	16620	16610	476
529	20231103	111600	777824890	16620	16620	16620	16620	779
530	20231103	111500	764877910	16620	16620	16620	16620	96
531	20231103	111400	763282390	16630	16630	16630	16630	145
532	20231103	111300	760871040	16630	16630	16630	16630	108
533	20231103	111200	759075000	16630	16640	16640	16630	141
534	20231103	111100	756730140	16640	16650	16650	16640	67
535	20231103	111000	755614970	16640	16660	16660	16640	143
536	20231103	110900	753234960	16650	16650	16650	16650	1179
537	20231103	110800	733604610	16660	16660	16660	16660	14
538	20231103	110700	733371370	16660	16650	16660	16650	234
539	20231103	110600	729474190	16650	16650	16660	16650	280
540	20231103	110500	724811810	16660	16660	16660	16650	111
541	20231103	110400	722962960	16660	16660	16660	16650	185
542	20231103	110300	719882240	16670	16670	16670	16660	118
543	20231103	110200	717915710	16680	16660	16680	16660	84
544	20231103	110100	716516250	16660	16690	16690	16660	165
545	20231103	110000	713764020	16690	16680	16690	16680	524
546	20231103	105900	705023680	16680	16670	16680	16660	347
547	20231103	105800	699239590	16660	16640	16660	16640	241
548	20231103	105700	695228650	16650	16640	16650	16640	246
549	20231103	105600	691133070	16640	16630	16640	16630	147
550	20231103	105500	688687070	16630	16630	16650	16630	81
551	20231103	105400	687339660	16650	16630	16650	16630	293
552	20231103	105300	682467010	16620	16620	16620	16620	4
553	20231103	105200	682400530	16620	16620	16620	16610	973
554	20231103	105100	666230340	16620	16610	16620	16610	108
555	20231103	105000	664436450	16620	16640	16640	16620	302
556	20231103	104900	659411670	16640	16620	16640	16610	248
557	20231103	104800	655290960	16620	16640	16640	16620	26
558	20231103	104700	654858820	16610	16620	16640	16610	209
559	20231103	104600	651386280	16610	16610	16610	16610	107
560	20231103	104500	649609010	16620	16630	16630	16620	147
561	20231103	104400	647165060	16620	16630	16630	16620	108
562	20231103	104300	645370090	16630	16630	16630	16620	191
563	20231103	104200	642195410	16640	16620	16640	16620	237
564	20231103	104100	638254470	16620	16620	16620	16610	109
565	20231103	104000	636443960	16610	16610	16610	16610	272
566	20231103	103900	631926040	16620	16610	16620	16610	34
567	20231103	103800	631360980	16610	16610	16620	16610	416
568	20231103	103700	624451040	16620	16610	16620	16610	2
569	20231103	103600	624417810	16610	16610	16620	16610	298
570	20231103	103500	619467780	16620	16610	16620	16610	111
571	20231103	103400	617624030	16620	16620	16620	16620	0
572	20231103	103300	617624030	16620	16620	16620	16610	134
573	20231103	103200	615398020	16640	16610	16640	16610	130
574	20231103	103100	613238030	16640	16600	16640	16600	245
575	20231103	103000	609170200	16610	16600	16610	16590	273
576	20231103	102900	604639470	16630	16630	16630	16630	1
577	20231103	102800	604622840	16580	16590	16640	16580	311
578	20231103	102700	599465460	16590	16600	16600	16590	165
579	20231103	102600	596728060	16600	16600	16600	16600	37
580	20231103	102500	596113860	16610	16610	16610	16610	89
581	20231103	102400	594635570	16620	16620	16620	16620	2
582	20231103	102300	594602330	16620	16620	16630	16620	691
583	20231103	102200	583117660	16620	16620	16620	16620	67
584	20231103	102100	582004120	16620	16620	16620	16620	272
585	20231103	102000	577483480	16630	16630	16630	16630	49
586	20231103	101900	576668610	16620	16630	16630	16620	273
587	20231103	101800	572130150	16620	16620	16620	16620	50
588	20231103	101700	571299150	16640	16610	16640	16610	271
589	20231103	101600	566797810	16610	16600	16640	16600	110
590	20231103	101500	564971740	16640	16600	16640	16600	252
591	20231103	101400	560788500	16610	16630	16630	16600	381
592	20231103	101300	554457670	16630	16590	16630	16590	358
593	20231103	101200	548514750	16620	16620	16620	16620	0
594	20231103	101100	548514750	16620	16600	16620	16590	294
595	20231103	101000	543635980	16630	16580	16630	16580	242
596	20231103	100900	539614680	16580	16590	16590	16580	1068
597	20231103	100800	521904590	16600	16600	16600	16590	244
598	20231103	100700	517855270	16590	16600	16600	16590	59
599	20231103	100600	516875880	16600	16610	16610	16600	149
600	20231103	100500	514402070	16620	16620	16620	16580	305
601	20231103	100400	509337250	16610	16580	16610	16580	381
602	20231103	100300	503013480	16580	16580	16580	16580	107
603	20231103	100200	501239420	16570	16570	16570	16570	108
604	20231103	100100	499449860	16570	16570	16570	16570	8
605	20231103	100000	499317300	16570	16630	16630	16570	113
606	20231103	095900	497444540	16570	16570	16570	16570	165
607	20231103	095800	494710490	16530	16520	16640	16520	296
608	20231103	095700	489807930	16520	16510	16520	16510	202
609	20231103	095600	486471960	16520	16520	16540	16520	52
610	20231103	095500	485612720	16510	16530	16530	16510	1341
611	20231103	095400	463461930	16530	16530	16540	16530	292
612	20231103	095300	458634970	16540	16520	16540	16520	395
613	20231103	095200	452105760	16520	16540	16540	16520	506
614	20231103	095100	443742380	16550	16550	16550	16550	100
615	20231103	095000	442087380	16550	16550	16550	16550	163
616	20231103	094900	439389730	16570	16580	16580	16570	2062
617	20231103	094800	405215200	16580	16580	16580	16580	123
618	20231103	094700	403175860	16580	16590	16590	16580	519
619	20231103	094600	394567830	16600	16620	16620	16600	2031
620	20231103	094500	360846480	16630	16620	16630	16620	39
621	20231103	094400	360198150	16630	16640	16640	16630	931
622	20231103	094300	344715530	16640	16640	16640	16640	12
623	20231103	094200	344515850	16640	16640	16640	16640	0
624	20231103	094100	344515850	16640	16660	16660	16640	1292
625	20231103	094000	323004930	16660	16670	16670	16660	680
626	20231103	093900	311675200	16670	16700	16700	16670	571
627	20231103	093800	302150540	16730	16730	16730	16730	0
628	20231103	093700	302150540	16730	16730	16730	16730	1
629	20231103	093600	302133810	16740	16740	16740	16740	20
630	20231103	093500	301799010	16740	16700	16740	16690	761
631	20231103	093400	289075550	16700	16700	16700	16700	1
632	20231103	093300	289058850	16700	16700	16700	16700	419
633	20231103	093200	282061550	16700	16700	16700	16680	3
634	20231103	093100	282011470	16700	16700	16700	16700	54
635	20231103	093000	281109670	16700	16700	16700	16700	8
636	20231103	092900	280976070	16700	16690	16700	16690	190
637	20231103	092800	277804070	16690	16690	16690	16690	67
638	20231103	092700	276685840	16690	16700	16700	16690	1175
639	20231103	092600	257073370	16700	16700	16700	16700	515
640	20231103	092500	248472870	16700	16710	16710	16700	135
641	20231103	092400	246218200	16700	16690	16700	16690	123
642	20231103	092300	244164330	16690	16690	16710	16690	2014
643	20231103	092200	210545900	16690	16690	16690	16690	380
644	20231103	092100	204203700	16690	16750	16750	16690	222
645	20231103	092000	200493720	16750	16730	16750	16730	304
646	20231103	091900	195403330	16730	16730	16730	16730	12
647	20231103	091800	195202570	16730	16730	16740	16730	401
648	20231103	091700	188491380	16740	16750	16750	16740	14
649	20231103	091600	188256890	16750	16760	16760	16750	241
650	20231103	091500	184220020	16760	16760	16760	16760	21
651	20231103	091400	183868060	16770	16750	16770	16750	69
652	20231103	091300	182711420	16750	16750	16750	16750	39
653	20231103	091200	182058170	16760	16760	16760	16760	62
654	20231103	091100	181019050	16760	16780	16780	16760	680
655	20231103	091000	169622030	16780	16780	16780	16780	168
656	20231103	090900	166802990	16760	16780	16780	16760	564
657	20231103	090800	157340380	16780	16740	16780	16740	441
658	20231103	090700	149949810	16690	16700	16700	16680	145
659	20231103	090600	147530710	16680	16660	16750	16660	430
660	20231103	090500	140359600	16640	16650	16660	16640	1044
661	20231103	090400	122976170	16640	16680	16680	16640	1165
662	20231103	090300	103566360	16680	16750	16750	16660	222
663	20231103	090200	99865110	16800	16800	16800	16800	1245
664	20231103	090100	78949110	16820	16700	16820	16700	2706
665	20231103	090000	33604670	16630	16710	16720	16630	2011