KissMeData/003220/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183900	1481574230	16010	16010	16010	16010	1682
3	20231110	183800	1481574230	16010	16010	16010	16010	0
4	20231110	183700	1481574230	16010	16010	16010	16010	0
5	20231110	183600	1481574230	16010	16010	16010	16010	0
6	20231110	183500	1481574230	16010	16010	16010	16010	0
7	20231110	183400	1481574230	16010	16010	16010	16010	0
8	20231110	183300	1481574230	16010	16010	16010	16010	0
9	20231110	183200	1481574230	16010	16010	16010	16010	0
10	20231110	183100	1481574230	16010	16010	16010	16010	0
11	20231110	183000	1481574230	16010	16010	16010	16010	0
12	20231110	182900	1481574230	16010	16010	16010	16010	0
13	20231110	182800	1481574230	16010	16010	16010	16010	0
14	20231110	182700	1481574230	16010	16010	16010	16010	0
15	20231110	182600	1481574230	16010	16010	16010	16010	0
16	20231110	182500	1481574230	16010	16010	16010	16010	0
17	20231110	182400	1481574230	16010	16010	16010	16010	0
18	20231110	182300	1481574230	16010	16010	16010	16010	0
19	20231110	182200	1481574230	16010	16010	16010	16010	0
20	20231110	182100	1481574230	16010	16010	16010	16010	0
21	20231110	182000	1481574230	16010	16010	16010	16010	0
22	20231110	181900	1481574230	16010	16010	16010	16010	0
23	20231110	181800	1481574230	16010	16010	16010	16010	0
24	20231110	181700	1481574230	16010	16010	16010	16010	0
25	20231110	181600	1481574230	16010	16010	16010	16010	0
26	20231110	181500	1481574230	16010	16010	16010	16010	0
27	20231110	181400	1481574230	16010	16010	16010	16010	0
28	20231110	181300	1481574230	16010	16010	16010	16010	0
29	20231110	181200	1481574230	16010	16010	16010	16010	0
30	20231110	181100	1481574230	16010	16010	16010	16010	0
31	20231110	181000	1481574230	16010	16010	16010	16010	0
32	20231110	180900	1481574230	16010	16010	16010	16010	1682
33	20231110	180800	1481574230	16010	16010	16010	16010	0
34	20231110	180700	1481574230	16010	16010	16010	16010	0
35	20231110	180600	1481574230	16010	16010	16010	16010	0
36	20231110	180500	1481574230	16010	16010	16010	16010	0
37	20231110	180400	1481574230	16010	16010	16010	16010	0
38	20231110	180300	1481574230	16010	16010	16010	16010	0
39	20231110	180200	1481574230	16010	16010	16010	16010	0
40	20231110	180100	1481574230	16010	16010	16010	16010	0
41	20231110	180000	1481574230	16010	16010	16010	16010	0
42	20231110	175900	1481574230	16010	16010	16010	16010	0
43	20231110	175800	1481574230	16010	16010	16010	16010	0
44	20231110	175700	1481574230	16010	16010	16010	16010	0
45	20231110	175600	1481574230	16010	16010	16010	16010	0
46	20231110	175500	1481574230	16010	16010	16010	16010	0
47	20231110	175400	1481574230	16010	16010	16010	16010	0
48	20231110	175300	1481574230	16010	16010	16010	16010	0
49	20231110	175200	1481574230	16010	16010	16010	16010	0
50	20231110	175100	1481574230	16010	16010	16010	16010	0
51	20231110	175000	1481574230	16010	16010	16010	16010	0
52	20231110	174900	1481574230	16010	16010	16010	16010	0
53	20231110	174800	1481574230	16010	16010	16010	16010	0
54	20231110	174700	1481574230	16010	16010	16010	16010	0
55	20231110	174600	1481574230	16010	16010	16010	16010	0
56	20231110	174500	1481574230	16010	16010	16010	16010	0
57	20231110	174400	1481574230	16010	16010	16010	16010	0
58	20231110	174300	1481574230	16010	16010	16010	16010	0
59	20231110	174200	1481574230	16010	16010	16010	16010	0
60	20231110	174100	1481574230	16010	16010	16010	16010	0
61	20231110	174000	1481574230	16010	16010	16010	16010	0
62	20231110	173900	1481574230	16010	16010	16010	16010	1682
63	20231110	173800	1481574230	16010	16010	16010	16010	0
64	20231110	173700	1481574230	16010	16010	16010	16010	0
65	20231110	173600	1481574230	16010	16010	16010	16010	0
66	20231110	173500	1481574230	16010	16010	16010	16010	0
67	20231110	173400	1481574230	16010	16010	16010	16010	0
68	20231110	173300	1481574230	16010	16010	16010	16010	0
69	20231110	173200	1481574230	16010	16010	16010	16010	0
70	20231110	173100	1481574230	16010	16010	16010	16010	0
71	20231110	173000	1481574230	16010	16010	16010	16010	0
72	20231110	172900	1481574230	16010	16010	16010	16010	0
73	20231110	172800	1481574230	16010	16010	16010	16010	0
74	20231110	172700	1481574230	16010	16010	16010	16010	0
75	20231110	172600	1481574230	16010	16010	16010	16010	0
76	20231110	172500	1481574230	16010	16010	16010	16010	0
77	20231110	172400	1481574230	16010	16010	16010	16010	0
78	20231110	172300	1481574230	16010	16010	16010	16010	0
79	20231110	172200	1481574230	16010	16010	16010	16010	0
80	20231110	172100	1481574230	16010	16010	16010	16010	0
81	20231110	172000	1481574230	16010	16010	16010	16010	0
82	20231110	171900	1481574230	16010	16010	16010	16010	0
83	20231110	171800	1481574230	16010	16010	16010	16010	0
84	20231110	171700	1481574230	16010	16010	16010	16010	0
85	20231110	171600	1481574230	16010	16010	16010	16010	0
86	20231110	171500	1481574230	16010	16010	16010	16010	0
87	20231110	171400	1481574230	16010	16010	16010	16010	0
88	20231110	171300	1481574230	16010	16010	16010	16010	0
89	20231110	171200	1481574230	16010	16010	16010	16010	0
90	20231110	171100	1481574230	16010	16010	16010	16010	0
91	20231110	171000	1481574230	16010	16010	16010	16010	0
92	20231110	170900	1481574230	16010	16010	16010	16010	1682
93	20231110	170800	1481574230	16010	16010	16010	16010	0
94	20231110	170700	1481574230	16010	16010	16010	16010	0
95	20231110	170600	1481574230	16010	16010	16010	16010	0
96	20231110	170500	1481574230	16010	16010	16010	16010	0
97	20231110	170400	1481574230	16010	16010	16010	16010	0
98	20231110	170300	1481574230	16010	16010	16010	16010	0
99	20231110	170200	1481574230	16010	16010	16010	16010	0
100	20231110	170100	1481574230	16010	16010	16010	16010	0
101	20231110	170000	1481574230	16010	16010	16010	16010	0
102	20231110	165900	1481574230	16010	16010	16010	16010	0
103	20231110	165800	1481574230	16010	16010	16010	16010	0
104	20231110	165700	1481574230	16010	16010	16010	16010	0
105	20231110	165600	1481574230	16010	16010	16010	16010	0
106	20231110	165500	1481574230	16010	16010	16010	16010	0
107	20231110	165400	1481574230	16010	16010	16010	16010	0
108	20231110	165300	1481574230	16010	16010	16010	16010	0
109	20231110	165200	1481574230	16010	16010	16010	16010	0
110	20231110	165100	1481574230	16010	16010	16010	16010	0
111	20231110	165000	1481574230	16010	16010	16010	16010	0
112	20231110	164900	1481574230	16010	16010	16010	16010	0
113	20231110	164800	1481574230	16010	16010	16010	16010	0
114	20231110	164700	1481574230	16010	16010	16010	16010	0
115	20231110	164600	1481574230	16010	16010	16010	16010	0
116	20231110	164500	1481574230	16010	16010	16010	16010	0
117	20231110	164400	1481574230	16010	16010	16010	16010	0
118	20231110	164300	1481574230	16010	16010	16010	16010	0
119	20231110	164200	1481574230	16010	16010	16010	16010	0
120	20231110	164100	1481574230	16010	16010	16010	16010	0
121	20231110	164000	1481574230	16010	16010	16010	16010	0
122	20231110	163900	1481574230	16010	16010	16010	16010	1682
123	20231110	163800	1481574230	16010	16010	16010	16010	0
124	20231110	163700	1481574230	16010	16010	16010	16010	0
125	20231110	163600	1481574230	16010	16010	16010	16010	0
126	20231110	163500	1481574230	16010	16010	16010	16010	0
127	20231110	163400	1481574230	16010	16010	16010	16010	0
128	20231110	163300	1481574230	16010	16010	16010	16010	0
129	20231110	163200	1481574230	16010	16010	16010	16010	0
130	20231110	163100	1481574230	16010	16010	16010	16010	0
131	20231110	163000	1481574230	16010	16010	16010	16010	0
132	20231110	162900	1481574230	16010	16010	16010	16010	0
133	20231110	162800	1481574230	16010	16010	16010	16010	0
134	20231110	162700	1481574230	16010	16010	16010	16010	0
135	20231110	162600	1481574230	16010	16010	16010	16010	0
136	20231110	162500	1481574230	16010	16010	16010	16010	0
137	20231110	162400	1481574230	16010	16010	16010	16010	0
138	20231110	162300	1481574230	16010	16010	16010	16010	0
139	20231110	162200	1481574230	16010	16010	16010	16010	0
140	20231110	162100	1481574230	16010	16010	16010	16010	0
141	20231110	162000	1481574230	16010	16010	16010	16010	0
142	20231110	161900	1481574230	16010	16010	16010	16010	0
143	20231110	161800	1481574230	16010	16010	16010	16010	0
144	20231110	161700	1481574230	16010	16010	16010	16010	0
145	20231110	161600	1481574230	16010	16010	16010	16010	0
146	20231110	161500	1481574230	16010	16010	16010	16010	0
147	20231110	161400	1481574230	16010	16010	16010	16010	0
148	20231110	161300	1481574230	16010	16010	16010	16010	0
149	20231110	161200	1481574230	16010	16010	16010	16010	0
150	20231110	161100	1481574230	16010	16010	16010	16010	0
151	20231110	161000	1481574230	16010	16010	16010	16010	0
152	20231110	160900	1481574230	16010	16010	16010	16010	1682
153	20231110	160800	1481574230	16010	16010	16010	16010	0
154	20231110	160700	1481574230	16010	16010	16010	16010	0
155	20231110	160600	1481574230	16010	16010	16010	16010	0
156	20231110	160500	1481574230	16010	16010	16010	16010	0
157	20231110	160400	1481574230	16010	16010	16010	16010	0
158	20231110	160300	1481574230	16010	16010	16010	16010	0
159	20231110	160200	1481574230	16010	16010	16010	16010	0
160	20231110	160100	1481574230	16010	16010	16010	16010	0
161	20231110	160000	1481574230	16010	16010	16010	16010	0
162	20231110	155900	1481574230	16010	16010	16010	16010	0
163	20231110	155800	1481574230	16010	16010	16010	16010	0
164	20231110	155700	1481574230	16010	16010	16010	16010	0
165	20231110	155600	1481574230	16010	16010	16010	16010	0
166	20231110	155500	1481574230	16010	16010	16010	16010	0
167	20231110	155400	1481574230	16010	16010	16010	16010	0
168	20231110	155300	1481574230	16010	16010	16010	16010	0
169	20231110	155200	1481574230	16010	16010	16010	16010	0
170	20231110	155100	1481574230	16010	16010	16010	16010	0
171	20231110	155000	1481574230	16010	16010	16010	16010	0
172	20231110	154900	1481574230	16010	16010	16010	16010	0
173	20231110	154800	1481574230	16010	16010	16010	16010	0
174	20231110	154700	1481574230	16010	16010	16010	16010	0
175	20231110	154600	1481574230	16010	16010	16010	16010	0
176	20231110	154500	1481574230	16010	16010	16010	16010	0
177	20231110	154400	1481574230	16010	16010	16010	16010	0
178	20231110	154300	1481574230	16010	16010	16010	16010	0
179	20231110	154200	1481574230	16010	16010	16010	16010	0
180	20231110	154100	1481574230	16010	16010	16010	16010	0
181	20231110	154000	1481574230	16010	16010	16010	16010	0
182	20231110	153900	1481574230	16010	16010	16010	16010	1682
183	20231110	153800	1481574230	16010	16010	16010	16010	0
184	20231110	153700	1481574230	16010	16010	16010	16010	0
185	20231110	153600	1481574230	16010	16010	16010	16010	0
186	20231110	153500	1481574230	16010	16010	16010	16010	0
187	20231110	153400	1481574230	16010	16010	16010	16010	0
188	20231110	153300	1481574230	16010	16010	16010	16010	0
189	20231110	153200	1481574230	16010	16010	16010	16010	0
190	20231110	153100	1481574230	16010	16010	16010	16010	0
191	20231110	153000	1481574230	16010	16010	16010	16010	1682
192	20231110	152900	1454645410	16020	16020	16020	16020	0
193	20231110	152800	1454645410	16020	16020	16020	16020	0
194	20231110	152700	1454645410	16020	16020	16020	16020	0
195	20231110	152600	1454645410	16020	16020	16020	16020	0
196	20231110	152500	1454645410	16020	16020	16020	16020	0
197	20231110	152400	1454645410	16020	16020	16020	16020	0
198	20231110	152300	1454645410	16020	16020	16020	16020	0
199	20231110	152200	1454645410	16020	16020	16020	16020	0
200	20231110	152100	1454645410	16020	16020	16020	16020	0
201	20231110	152000	1454645410	16020	16020	16020	16020	0
202	20231110	151900	1454645410	16020	16020	16040	16020	526
203	20231110	151800	1446218630	16020	16020	16020	16020	90
204	20231110	151700	1444776830	16020	16020	16070	16020	133
205	20231110	151600	1442641820	16020	16020	16080	16020	142
206	20231110	151500	1440364900	16020	16020	16090	16020	601
207	20231110	151400	1430706920	16020	16030	16030	16020	146
208	20231110	151300	1428367990	16010	16010	16060	16010	52
209	20231110	151200	1427534900	16030	16010	16070	16010	165
210	20231110	151100	1424889600	16030	16030	16030	16010	65
211	20231110	151000	1423847950	16020	16030	16080	16000	145
212	20231110	150900	1421524150	16040	16050	16050	16040	169
213	20231110	150800	1418812310	16040	16100	16100	16040	74
214	20231110	150700	1417624250	16040	16030	16090	16030	91
215	20231110	150600	1416164120	16020	16010	16020	16010	116
216	20231110	150500	1414306950	16010	16010	16030	16010	75
217	20231110	150400	1413105760	16010	16030	16030	16010	147
218	20231110	150300	1410751670	16010	16030	16030	16010	82
219	20231110	150200	1409438410	16010	16020	16040	16010	166
220	20231110	150100	1406779800	16010	16010	16030	16010	136
221	20231110	150000	1404601870	16010	16010	16040	16010	50
222	20231110	145900	1403800710	16020	16020	16040	16020	148
223	20231110	145800	1401429310	16040	16030	16040	16020	66
224	20231110	145700	1400371490	16020	16040	16050	16020	155
225	20231110	145600	1397886680	16020	16020	16020	16020	39
226	20231110	145500	1397261900	16020	16020	16040	16020	175
227	20231110	145400	1394457650	16020	16030	16050	16020	100
228	20231110	145300	1392854480	16030	16030	16030	16030	124
229	20231110	145200	1390866760	16030	16060	16060	16030	60
230	20231110	145100	1389904300	16030	16070	16070	16030	122
231	20231110	145000	1387948600	16060	16040	16060	16020	80
232	20231110	144900	1386665320	16060	16060	16090	16050	142
233	20231110	144800	1384385220	16050	16030	16070	16030	94
234	20231110	144700	1382876830	16030	16040	16060	16030	194
235	20231110	144600	1379765900	16030	16040	16050	16030	45
236	20231110	144500	1379044160	16040	16020	16040	16020	139
237	20231110	144400	1376816940	16020	16040	16040	16020	56
238	20231110	144300	1375919380	16040	16040	16050	16020	227
239	20231110	144200	1372280280	16030	16020	16030	16020	54
240	20231110	144100	1371415160	16030	16030	16030	16020	171
241	20231110	144000	1368674860	16040	16020	16040	16020	124
242	20231110	143900	1366688050	16020	16030	16030	16020	127
243	20231110	143800	1364653140	16030	16040	16050	16020	60
244	20231110	143700	1363691120	16030	16030	16050	16020	220
245	20231110	143600	1360164390	16030	16030	16030	16030	53
246	20231110	143500	1359314800	16030	16050	16060	16030	130
247	20231110	143400	1357229560	16040	16030	16040	16030	90
248	20231110	143300	1355786620	16030	16040	16040	16030	118
249	20231110	143200	1353894730	16060	16050	16060	16030	60
250	20231110	143100	1352932480	16020	16030	16060	16020	147
251	20231110	143000	1350576700	16060	16030	16060	16020	174
252	20231110	142900	1347787090	16020	16040	16040	16020	37
253	20231110	142800	1347194330	16020	16040	16040	16010	168
254	20231110	142700	1344502580	16040	16040	16040	16030	58
255	20231110	142600	1343572310	16030	16030	16060	16020	235
256	20231110	142500	1339805570	16030	16030	16030	16030	35
257	20231110	142400	1339244520	16030	16020	16060	16020	340
258	20231110	142300	1333794720	16050	16060	16060	16010	86
259	20231110	142200	1332416690	16010	16010	16010	16010	115
260	20231110	142100	1330575540	16010	16000	16030	16000	59
261	20231110	142000	1329631210	16000	16030	16080	16000	288
262	20231110	141900	1325009170	16010	16050	16050	16010	6000
263	20231110	141800	1228879490	16040	16040	16040	16040	147
264	20231110	141700	1226521610	16040	16040	16040	16040	185
265	20231110	141600	1223554210	16050	16040	16060	16040	263
266	20231110	141500	1219334530	16040	16040	16070	16040	67
267	20231110	141400	1218259220	16040	16040	16040	16040	116
268	20231110	141300	1216398580	16040	16040	16060	16040	71
269	20231110	141200	1215259410	16040	16040	16060	16040	172
270	20231110	141100	1212500050	16040	16040	16040	16040	37
271	20231110	141000	1211906570	16040	16040	16040	16040	373
272	20231110	140900	1205923650	16040	16040	16040	16040	86
273	20231110	140800	1204544210	16040	16060	16070	16040	155
274	20231110	140700	1202056380	16060	16060	16070	16060	70
275	20231110	140600	1200932120	16060	16060	16060	16060	133
276	20231110	140500	1198796140	16110	16060	16110	16030	53
277	20231110	140400	1197945530	16030	16040	16050	16030	160
278	20231110	140300	1195379950	16040	16060	16060	16040	66
279	20231110	140200	1194321110	16040	16040	16060	16040	139
280	20231110	140100	1192091250	16070	16030	16070	16030	42
281	20231110	140000	1191417840	16050	16030	16050	16030	145
282	20231110	135900	1189093050	16030	16030	16050	16030	142
283	20231110	135800	1186816350	16030	16050	16050	16030	51
284	20231110	135700	1185998360	16030	16040	16050	16030	129
285	20231110	135600	1183929560	16040	16040	16040	16040	47
286	20231110	135500	1183175680	16040	16040	16060	16040	117
287	20231110	135400	1181298960	16040	16040	16040	16040	42
288	20231110	135300	1180625280	16040	16070	16070	16040	132
289	20231110	135200	1178507940	16040	16040	16040	16040	41
290	20231110	135100	1177850300	16040	16030	16040	16030	118
291	20231110	135000	1175957640	16030	16080	16080	16030	53
292	20231110	134900	1175107790	16080	16040	16080	16030	120
293	20231110	134800	1173184080	16040	16040	16040	16040	137
294	20231110	134700	1170986600	16040	16040	16040	16040	133
295	20231110	134600	1168853280	16040	16040	16040	16040	40
296	20231110	134500	1168211680	16040	16040	16040	16040	115
297	20231110	134400	1166367080	16040	16040	16040	16040	44
298	20231110	134300	1165661320	16030	16050	16120	16030	152
299	20231110	134200	1163221420	16030	16030	16030	16030	40
300	20231110	134100	1162580220	16030	16030	16030	16030	123
301	20231110	134000	1160608530	16050	16040	16050	16040	86
302	20231110	133900	1159228850	16040	16040	16060	16040	149
303	20231110	133800	1156838390	16040	16030	16040	16030	44
304	20231110	133700	1156132720	16040	16040	16040	16040	115
305	20231110	133600	1154288120	16040	16040	16060	16040	83
306	20231110	133500	1152956360	16050	16050	16060	16050	103
307	20231110	133400	1151303160	16050	16050	16050	16050	21
308	20231110	133300	1150966110	16040	16040	16040	16040	107
309	20231110	133200	1149249830	16040	16040	16040	16040	11
310	20231110	133100	1149073390	16040	16110	16110	16040	116
311	20231110	133000	1147211470	16040	16040	16040	16040	6
312	20231110	132900	1147115230	16050	16060	16090	16050	111
313	20231110	132800	1145333240	16060	16050	16070	16050	126
314	20231110	132700	1143310280	16050	16050	16050	16050	24
315	20231110	132600	1142925080	16050	16050	16050	16050	83
316	20231110	132500	1141592930	16060	16080	16080	16060	18
317	20231110	132400	1141303810	16060	16060	16070	16060	127
318	20231110	132300	1139263940	16090	16090	16090	16090	7
319	20231110	132200	1139151310	16060	16070	16080	16060	279
320	20231110	132100	1134667880	16070	16070	16080	16070	49
321	20231110	132000	1133880250	16090	16070	16090	16070	111
322	20231110	131900	1132096380	16070	16070	16070	16070	9
323	20231110	131800	1131951750	16070	16080	16080	16070	107
324	20231110	131700	1130231400	16070	16070	16070	16070	6
325	20231110	131600	1130134980	16060	16080	16090	16060	101
326	20231110	131500	1128512870	16070	16060	16070	16060	24
327	20231110	131400	1128127210	16070	16060	16070	16040	105
328	20231110	131300	1126442560	16040	16060	16060	16040	21
329	20231110	131200	1126105640	16070	16040	16070	16040	132
330	20231110	131100	1123987610	16040	16060	16060	16040	2
331	20231110	131000	1123955510	16050	16050	16050	16050	102
332	20231110	130900	1122318410	16050	16050	16070	16050	29
333	20231110	130800	1121852690	16050	16050	16080	16050	130
334	20231110	130700	1119765560	16090	16040	16090	16040	8
335	20231110	130600	1119637190	16040	16050	16050	16040	110
336	20231110	130500	1117871900	16050	16050	16080	16050	10
337	20231110	130400	1117711160	16050	16060	16080	16050	97
338	20231110	130300	1116154250	16050	16050	16080	16050	70
339	20231110	130200	1115029770	16040	16050	16060	16040	428
340	20231110	130100	1108161150	16050	16060	16060	16050	29
341	20231110	130000	1107695420	16050	16060	16070	16050	81
342	20231110	125900	1106394590	16070	16060	16070	16060	23
343	20231110	125800	1106025190	16050	16050	16050	16050	96
344	20231110	125700	1104484390	16050	16050	16050	16050	15
345	20231110	125600	1104243640	16050	16050	16050	16040	417
346	20231110	125500	1097551010	16060	16060	16060	16060	116
347	20231110	125400	1095688050	16060	16060	16060	16060	57
348	20231110	125300	1094772630	16060	16070	16070	16060	87
349	20231110	125200	1093375400	16060	16060	16060	16060	23
350	20231110	125100	1093006020	16070	16060	16070	16060	164
351	20231110	125000	1090372160	16080	16060	16090	16060	47
352	20231110	124900	1089616580	16060	16060	16060	16060	88
353	20231110	124800	1088203300	16060	16070	16090	16060	14
354	20231110	124700	1087978360	16070	16080	16080	16060	111
355	20231110	124600	1086193760	16090	16070	16090	16070	25
356	20231110	124500	1085791530	16070	16070	16070	16060	99
357	20231110	124400	1084201560	16100	16060	16100	16060	46
358	20231110	124300	1083461960	16110	16060	16110	16060	92
359	20231110	124200	1081984040	16120	16060	16120	16060	31
360	20231110	124100	1081485600	16060	16090	16090	16060	239
361	20231110	124000	1077643690	16080	16080	16170	16080	49
362	20231110	123900	1076852470	16060	16090	16090	16060	522
363	20231110	123800	1068463100	16080	16100	16150	16080	1210
364	20231110	123700	1048985920	16100	16130	16130	16100	2997
365	20231110	123600	1000700590	16130	16140	16140	16130	19
366	20231110	123500	1000394080	16130	16140	16150	16130	115
367	20231110	123400	998538140	16150	16150	16150	16150	1
368	20231110	123300	998521990	16130	16150	16150	16130	86
369	20231110	123200	997133940	16130	16130	16160	16130	48
370	20231110	123100	996359150	16130	16130	16150	16130	108
371	20231110	123000	994616690	16140	16140	16140	16140	1
372	20231110	122900	994600550	16140	16130	16140	16120	139
373	20231110	122800	992359040	16140	16130	16150	16130	31
374	20231110	122700	991858940	16130	16150	16150	16130	83
375	20231110	122600	990520130	16130	16140	16160	16130	16
376	20231110	122500	990261990	16120	16140	16140	16120	123
377	20231110	122400	988278450	16140	16120	16150	16120	92
378	20231110	122300	986795200	16150	16130	16150	16120	44
379	20231110	122200	986085480	16120	16130	16130	16120	130
380	20231110	122100	983989010	16130	16140	16140	16130	11
381	20231110	122000	983811550	16130	16130	16130	16130	96
382	20231110	121900	982263070	16130	16130	16130	16130	27
383	20231110	121800	981827560	16130	16140	16140	16130	99
384	20231110	121700	980230550	16140	16130	16150	16130	302
385	20231110	121600	975356180	16130	16130	16130	16130	386
386	20231110	121500	969130000	16130	16150	16150	16130	1525
387	20231110	121400	944525690	16160	16150	16160	16150	152
388	20231110	121300	942070680	16160	16160	16160	16160	25
389	20231110	121200	941666680	16160	16160	16160	16160	108
390	20231110	121100	939921400	16170	16160	16170	16160	52
391	20231110	121000	939080980	16160	16170	16170	16160	61
392	20231110	120900	938095040	16170	16170	16170	16170	7
393	20231110	120800	937981850	16170	16160	16170	16160	98
394	20231110	120700	936398130	16170	16160	16170	16160	43
395	20231110	120600	935703040	16160	16160	16170	16160	97
396	20231110	120500	934134620	16160	16160	16160	16160	0
397	20231110	120400	934134620	16160	16160	16190	16160	135
398	20231110	120300	931952280	16190	16220	16220	16190	21
399	20231110	120200	931611920	16160	16160	16160	16160	89
400	20231110	120100	930173680	16240	16160	16240	16160	44
401	20231110	120000	929461560	16160	16210	16210	16160	106
402	20231110	115900	927747880	16160	16160	16160	16160	6
403	20231110	115800	927650920	16210	16160	16210	16160	138
404	20231110	115700	925419790	16160	16160	16160	16160	5
405	20231110	115600	925338990	16160	16160	16250	16160	85
406	20231110	115500	923965300	16250	16160	16270	16160	47
407	20231110	115400	923203420	16220	16210	16220	16150	489
408	20231110	115300	915278360	16210	16160	16210	16150	87
409	20231110	115200	913872400	16160	16180	16220	16160	13
410	20231110	115100	913662170	16160	16160	16170	16160	129
411	20231110	115000	911577230	16190	16170	16190	16170	13
412	20231110	114900	911366780	16160	16180	16190	16160	95
413	20231110	114800	909829890	16180	16160	16180	16150	339
414	20231110	114700	904351210	16160	16160	16190	16160	227
415	20231110	114600	900682800	16160	16160	16160	16160	38
416	20231110	114500	900068720	16150	16180	16180	16150	87
417	20231110	114400	898661090	16150	16150	16150	16150	6
418	20231110	114300	898564190	16190	16150	16190	16150	155
419	20231110	114200	896059940	16210	16210	16220	16210	22
420	20231110	114100	895703200	16210	16220	16220	16210	36
421	20231110	114000	895119530	16270	16250	16270	16220	32
422	20231110	113900	894599750	16260	16280	16280	16260	958
423	20231110	113800	879012030	16290	16260	16290	16260	25
424	20231110	113700	878604810	16260	16300	16300	16260	97
425	20231110	113600	877027070	16260	16320	16330	16250	439
426	20231110	113500	869866530	16210	16310	16350	16210	1280
427	20231110	113400	848972860	16330	16220	16330	16220	3655
428	20231110	113300	789554210	16170	16160	16200	16150	10115
429	20231110	113200	625758930	16160	16170	16170	16150	99
430	20231110	113100	624158710	16170	16160	16170	16160	874
431	20231110	113000	610029520	16150	16140	16150	16140	97
432	20231110	112900	608463310	16130	16140	16140	16130	123
433	20231110	112800	606478130	16150	16150	16150	16150	191
434	20231110	112700	603393480	16150	16150	16150	16150	115
435	20231110	112600	601536230	16140	16150	16150	16140	38
436	20231110	112500	600922860	16140	16150	16150	16140	131
437	20231110	112400	598808440	16140	16140	16140	16140	14
438	20231110	112300	598582480	16140	16160	16160	16140	159
439	20231110	112200	596014700	16160	16140	16160	16140	103
440	20231110	112100	594351700	16140	16150	16160	16130	308
441	20231110	112000	589377780	16150	16130	16150	16130	169
442	20231110	111900	586650340	16130	16130	16130	16130	0
443	20231110	111800	586650340	16130	16100	16140	16100	677
444	20231110	111700	575729900	16100	16110	16110	16100	49
445	20231110	111600	574940560	16100	16100	16100	16100	84
446	20231110	111500	573588160	16130	16100	16130	16100	11
447	20231110	111400	573411020	16100	16130	16130	16100	126
448	20231110	111300	571381870	16130	16110	16130	16100	6
449	20231110	111200	571285160	16100	16100	16110	16100	117
450	20231110	111100	569401430	16110	16120	16120	16100	1229
451	20231110	111000	549604110	16100	16100	16120	16100	115
452	20231110	110900	547752160	16120	16110	16120	16110	10
453	20231110	110800	547590970	16100	16100	16120	16100	116
454	20231110	110700	545723030	16130	16100	16130	16100	66
455	20231110	110600	544658660	16110	16110	16110	16100	110
456	20231110	110500	542887420	16100	16120	16120	16100	99
457	20231110	110400	541291850	16130	16140	16140	16130	31
458	20231110	110300	540791760	16140	16140	16140	16140	19
459	20231110	110200	540485100	16140	16140	16150	16140	113
460	20231110	110100	538661270	16160	16160	16160	16160	7
461	20231110	110000	538548150	16140	16170	16190	16140	217
462	20231110	105900	535040750	16160	16190	16190	16120	24
463	20231110	105800	534653490	16090	16170	16180	16090	403
464	20231110	105700	528149310	16170	16170	16170	16170	73
465	20231110	105600	526968900	16160	16160	16170	16160	165
466	20231110	105500	524302280	16160	16190	16190	16160	675
467	20231110	105400	513381810	16180	16130	16190	16130	1444
468	20231110	105300	490051740	16130	16130	16130	16090	36
469	20231110	105200	489471900	16090	16130	16130	16090	113
470	20231110	105100	487652990	16130	16090	16130	16090	613
471	20231110	105000	477778530	16090	16090	16100	16090	86
472	20231110	104900	476394780	16100	16060	16100	16040	168
473	20231110	104800	473697250	16050	16070	16100	16050	545
474	20231110	104700	464936030	16060	16050	16060	16040	179
475	20231110	104600	462062900	16040	16040	16050	16040	95
476	20231110	104500	460538990	16040	16050	16050	16040	84
477	20231110	104400	459190810	16060	16060	16060	16050	26
478	20231110	104300	458773400	16060	16060	16060	16060	72
479	20231110	104200	457617080	16080	16040	16080	16040	84
480	20231110	104100	456269680	16040	16040	16040	16040	1
481	20231110	104000	456253640	16040	16050	16110	16040	101
482	20231110	103900	454632630	16110	16110	16110	16110	0
483	20231110	103800	454632630	16110	16110	16110	16030	91
484	20231110	103700	453173390	16030	16030	16110	16030	124
485	20231110	103600	451184250	16030	16030	16030	16030	85
486	20231110	103500	449821700	16030	16030	16030	16030	0
487	20231110	103400	449821700	16030	16030	16030	16030	93
488	20231110	103300	448330910	16030	16050	16050	16030	6
489	20231110	103200	448234630	16050	16050	16050	16050	83
490	20231110	103100	446902480	16110	16060	16110	16050	29
491	20231110	103000	446436560	16050	16050	16050	16050	135
492	20231110	102900	444269810	16050	16050	16050	16050	111
493	20231110	102800	442488260	16060	16050	16060	16050	95
494	20231110	102700	440963480	16050	16070	16070	16050	387
495	20231110	102600	434748960	16060	16050	16060	16050	91
496	20231110	102500	433288370	16050	16050	16050	16050	16
497	20231110	102400	433031570	16060	16050	16060	16050	181
498	20231110	102300	430125670	16060	16060	16060	16060	72
499	20231110	102200	428969350	16060	16060	16060	16060	22
500	20231110	102100	428616030	16070	16060	16070	16060	281
501	20231110	102000	424103160	16070	16070	16070	16070	55
502	20231110	101900	423219310	16100	16100	16100	16070	10
503	20231110	101800	423058550	16070	16080	16090	16070	8
504	20231110	101700	422929920	16050	16050	16050	16050	2
505	20231110	101600	422897820	16050	16010	16050	16010	669
506	20231110	101500	412167850	16020	16020	16020	16010	50
507	20231110	101400	411366880	16010	16010	16020	16010	71
508	20231110	101300	410230120	16020	16010	16020	16010	137
509	20231110	101200	408036740	16010	16030	16030	16010	133
510	20231110	101100	405905150	16030	16030	16040	16030	607
511	20231110	101000	396169940	16040	16040	16040	16040	47
512	20231110	100900	395416060	16040	16050	16050	16040	11
513	20231110	100800	395239610	16140	16140	16140	16140	0
514	20231110	100700	395239610	16140	16030	16140	16030	19
515	20231110	100600	394933830	16030	16050	16050	16030	85
516	20231110	100500	393570260	16030	16040	16040	16030	52
517	20231110	100400	392736200	16040	16010	16040	16010	2
518	20231110	100300	392704150	16050	16050	16050	16050	10
519	20231110	100200	392543650	16150	16060	16150	16050	1042
520	20231110	100100	375732530	16020	16020	16020	16020	29
521	20231110	100000	375267950	16020	16090	16120	16010	31
522	20231110	095900	374771040	16020	16090	16090	16020	188
523	20231110	095800	371759070	16120	16030	16120	16010	408
524	20231110	095700	365187450	16130	16120	16130	15980	633
525	20231110	095600	354981580	16130	15960	16150	15940	1299
526	20231110	095500	334044950	15970	15950	15970	15950	113
527	20231110	095400	332241930	15910	15900	15910	15900	23
528	20231110	095300	331876060	15900	15940	15960	15900	48
529	20231110	095200	331110180	15900	15900	15900	15900	32
530	20231110	095100	330601380	15890	15950	15950	15890	450
531	20231110	095000	323441340	15930	15890	15930	15890	121
532	20231110	094900	321515180	15840	15840	15840	15840	1
533	20231110	094800	321499340	15840	15840	15900	15840	46
534	20231110	094700	320770640	15830	15830	15830	15830	2
535	20231110	094600	320738980	15820	15810	15820	15810	781
536	20231110	094500	308384370	15810	15910	15910	15810	2050
537	20231110	094400	275856170	15900	15910	15910	15900	49
538	20231110	094300	275076800	15910	15910	15910	15910	87
539	20231110	094200	273692630	15910	15920	15920	15910	282
540	20231110	094100	269204800	15920	15920	15930	15920	34
541	20231110	094000	268663320	15920	15910	15920	15910	2
542	20231110	093900	268631490	15910	15910	15910	15910	32
543	20231110	093800	268122370	15910	15910	15910	15910	48
544	20231110	093700	267358690	15900	15900	15900	15900	151
545	20231110	093600	264957790	15900	15870	15900	15870	105
546	20231110	093500	263291330	15880	15890	15890	15870	239
547	20231110	093400	259494720	15900	15900	15900	15870	104
548	20231110	093300	257844150	15870	15910	15910	15800	1392
549	20231110	093200	235730830	15910	15920	15920	15880	3811
550	20231110	093100	175139660	15920	15920	15920	15920	127
551	20231110	093000	173117820	15920	15930	15950	15920	633
552	20231110	092900	163035080	15940	15960	15960	15940	1593
553	20231110	092800	137622630	15960	15960	15960	15960	113
554	20231110	092700	135819150	15960	15970	15970	15960	16
555	20231110	092600	135563690	15970	15970	15970	15960	38
556	20231110	092500	134956870	15970	15970	15970	15970	239
557	20231110	092400	131140040	15970	15960	15980	15960	26
558	20231110	092300	130724820	15960	15990	15990	15960	61
559	20231110	092200	129749460	15990	15990	15990	15990	17
560	20231110	092100	129477630	15990	15990	15990	15990	131
561	20231110	092000	127382940	15990	15950	16000	15950	63
562	20231110	091900	126377480	15950	15990	16010	15950	14
563	20231110	091800	126153550	15950	16000	16000	15950	9
564	20231110	091700	126009900	15950	15920	15950	15910	1865
565	20231110	091600	96295510	15920	15920	15950	15920	1017
566	20231110	091500	80074930	15920	16000	16000	15910	2304
567	20231110	091400	43253500	16000	16010	16010	16000	393
568	20231110	091300	36963560	16010	16010	16010	16010	16
569	20231110	091200	36707400	16020	16010	16020	16010	10
570	20231110	091100	36547220	16010	16010	16010	16010	5
571	20231110	091000	36467170	16010	16010	16010	16010	69
572	20231110	090900	35362480	16000	16040	16040	16000	703
573	20231110	090800	24105620	16040	16080	16120	16040	163
574	20231110	090700	21488350	16120	16080	16140	16080	34
575	20231110	090600	20941490	16080	16090	16090	16080	102
576	20231110	090500	19300430	16090	16100	16100	16090	60
577	20231110	090400	18334580	16100	16100	16100	16100	10
578	20231110	090300	18173580	16090	16100	16100	16090	11
579	20231110	090200	17996530	16100	16100	16100	16100	51
580	20231110	090100	17175430	16110	16110	16110	16110	0
581	20231110	090000	17175430	16110	16220	16220	16110	1055