KissMeData/085660/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195300	2641262650	16750	16750	16750	16750	3744
3	20231110	195200	2641262650	16750	16750	16750	16750	0
4	20231110	195100	2641262650	16750	16750	16750	16750	0
5	20231110	195000	2641262650	16750	16750	16750	16750	0
6	20231110	194900	2641262650	16750	16750	16750	16750	0
7	20231110	194800	2641262650	16750	16750	16750	16750	0
8	20231110	194700	2641262650	16750	16750	16750	16750	0
9	20231110	194600	2641262650	16750	16750	16750	16750	0
10	20231110	194500	2641262650	16750	16750	16750	16750	0
11	20231110	194400	2641262650	16750	16750	16750	16750	0
12	20231110	194300	2641262650	16750	16750	16750	16750	0
13	20231110	194200	2641262650	16750	16750	16750	16750	0
14	20231110	194100	2641262650	16750	16750	16750	16750	0
15	20231110	194000	2641262650	16750	16750	16750	16750	0
16	20231110	193900	2641262650	16750	16750	16750	16750	0
17	20231110	193800	2641262650	16750	16750	16750	16750	0
18	20231110	193700	2641262650	16750	16750	16750	16750	0
19	20231110	193600	2641262650	16750	16750	16750	16750	0
20	20231110	193500	2641262650	16750	16750	16750	16750	0
21	20231110	193400	2641262650	16750	16750	16750	16750	0
22	20231110	193300	2641262650	16750	16750	16750	16750	0
23	20231110	193200	2641262650	16750	16750	16750	16750	0
24	20231110	193100	2641262650	16750	16750	16750	16750	0
25	20231110	193000	2641262650	16750	16750	16750	16750	0
26	20231110	192900	2641262650	16750	16750	16750	16750	0
27	20231110	192800	2641262650	16750	16750	16750	16750	0
28	20231110	192700	2641262650	16750	16750	16750	16750	0
29	20231110	192600	2641262650	16750	16750	16750	16750	0
30	20231110	192500	2641262650	16750	16750	16750	16750	0
31	20231110	192400	2641262650	16750	16750	16750	16750	0
32	20231110	192300	2641262650	16750	16750	16750	16750	3744
33	20231110	192200	2641262650	16750	16750	16750	16750	0
34	20231110	192100	2641262650	16750	16750	16750	16750	0
35	20231110	192000	2641262650	16750	16750	16750	16750	0
36	20231110	191900	2641262650	16750	16750	16750	16750	0
37	20231110	191800	2641262650	16750	16750	16750	16750	0
38	20231110	191700	2641262650	16750	16750	16750	16750	0
39	20231110	191600	2641262650	16750	16750	16750	16750	0
40	20231110	191500	2641262650	16750	16750	16750	16750	0
41	20231110	191400	2641262650	16750	16750	16750	16750	0
42	20231110	191300	2641262650	16750	16750	16750	16750	0
43	20231110	191200	2641262650	16750	16750	16750	16750	0
44	20231110	191100	2641262650	16750	16750	16750	16750	0
45	20231110	191000	2641262650	16750	16750	16750	16750	0
46	20231110	190900	2641262650	16750	16750	16750	16750	0
47	20231110	190800	2641262650	16750	16750	16750	16750	0
48	20231110	190700	2641262650	16750	16750	16750	16750	0
49	20231110	190600	2641262650	16750	16750	16750	16750	0
50	20231110	190500	2641262650	16750	16750	16750	16750	0
51	20231110	190400	2641262650	16750	16750	16750	16750	0
52	20231110	190300	2641262650	16750	16750	16750	16750	0
53	20231110	190200	2641262650	16750	16750	16750	16750	0
54	20231110	190100	2641262650	16750	16750	16750	16750	0
55	20231110	190000	2641262650	16750	16750	16750	16750	0
56	20231110	185900	2641262650	16750	16750	16750	16750	0
57	20231110	185800	2641262650	16750	16750	16750	16750	0
58	20231110	185700	2641262650	16750	16750	16750	16750	0
59	20231110	185600	2641262650	16750	16750	16750	16750	0
60	20231110	185500	2641262650	16750	16750	16750	16750	0
61	20231110	185400	2641262650	16750	16750	16750	16750	0
62	20231110	185300	2641262650	16750	16750	16750	16750	3744
63	20231110	185200	2641262650	16750	16750	16750	16750	0
64	20231110	185100	2641262650	16750	16750	16750	16750	0
65	20231110	185000	2641262650	16750	16750	16750	16750	0
66	20231110	184900	2641262650	16750	16750	16750	16750	0
67	20231110	184800	2641262650	16750	16750	16750	16750	0
68	20231110	184700	2641262650	16750	16750	16750	16750	0
69	20231110	184600	2641262650	16750	16750	16750	16750	0
70	20231110	184500	2641262650	16750	16750	16750	16750	0
71	20231110	184400	2641262650	16750	16750	16750	16750	0
72	20231110	184300	2641262650	16750	16750	16750	16750	0
73	20231110	184200	2641262650	16750	16750	16750	16750	0
74	20231110	184100	2641262650	16750	16750	16750	16750	0
75	20231110	184000	2641262650	16750	16750	16750	16750	0
76	20231110	183900	2641262650	16750	16750	16750	16750	0
77	20231110	183800	2641262650	16750	16750	16750	16750	0
78	20231110	183700	2641262650	16750	16750	16750	16750	0
79	20231110	183600	2641262650	16750	16750	16750	16750	0
80	20231110	183500	2641262650	16750	16750	16750	16750	0
81	20231110	183400	2641262650	16750	16750	16750	16750	0
82	20231110	183300	2641262650	16750	16750	16750	16750	0
83	20231110	183200	2641262650	16750	16750	16750	16750	0
84	20231110	183100	2641262650	16750	16750	16750	16750	0
85	20231110	183000	2641262650	16750	16750	16750	16750	0
86	20231110	182900	2641262650	16750	16750	16750	16750	0
87	20231110	182800	2641262650	16750	16750	16750	16750	0
88	20231110	182700	2641262650	16750	16750	16750	16750	0
89	20231110	182600	2641262650	16750	16750	16750	16750	0
90	20231110	182500	2641262650	16750	16750	16750	16750	0
91	20231110	182400	2641262650	16750	16750	16750	16750	0
92	20231110	182300	2641262650	16750	16750	16750	16750	3744
93	20231110	182200	2641262650	16750	16750	16750	16750	0
94	20231110	182100	2641262650	16750	16750	16750	16750	0
95	20231110	182000	2641262650	16750	16750	16750	16750	0
96	20231110	181900	2641262650	16750	16750	16750	16750	0
97	20231110	181800	2641262650	16750	16750	16750	16750	0
98	20231110	181700	2641262650	16750	16750	16750	16750	0
99	20231110	181600	2641262650	16750	16750	16750	16750	0
100	20231110	181500	2641262650	16750	16750	16750	16750	0
101	20231110	181400	2641262650	16750	16750	16750	16750	0
102	20231110	181300	2641262650	16750	16750	16750	16750	0
103	20231110	181200	2641262650	16750	16750	16750	16750	0
104	20231110	181100	2641262650	16750	16750	16750	16750	0
105	20231110	181000	2641262650	16750	16750	16750	16750	0
106	20231110	180900	2641262650	16750	16750	16750	16750	0
107	20231110	180800	2641262650	16750	16750	16750	16750	0
108	20231110	180700	2641262650	16750	16750	16750	16750	0
109	20231110	180600	2641262650	16750	16750	16750	16750	0
110	20231110	180500	2641262650	16750	16750	16750	16750	0
111	20231110	180400	2641262650	16750	16750	16750	16750	0
112	20231110	180300	2641262650	16750	16750	16750	16750	0
113	20231110	180200	2641262650	16750	16750	16750	16750	0
114	20231110	180100	2641262650	16750	16750	16750	16750	0
115	20231110	180000	2641262650	16750	16750	16750	16750	0
116	20231110	175900	2641262650	16750	16750	16750	16750	0
117	20231110	175800	2641262650	16750	16750	16750	16750	0
118	20231110	175700	2641262650	16750	16750	16750	16750	0
119	20231110	175600	2641262650	16750	16750	16750	16750	0
120	20231110	175500	2641262650	16750	16750	16750	16750	0
121	20231110	175400	2641262650	16750	16750	16750	16750	0
122	20231110	175300	2641262650	16750	16750	16750	16750	3744
123	20231110	175200	2641262650	16750	16750	16750	16750	0
124	20231110	175100	2641262650	16750	16750	16750	16750	0
125	20231110	175000	2641262650	16750	16750	16750	16750	0
126	20231110	174900	2641262650	16750	16750	16750	16750	0
127	20231110	174800	2641262650	16750	16750	16750	16750	0
128	20231110	174700	2641262650	16750	16750	16750	16750	0
129	20231110	174600	2641262650	16750	16750	16750	16750	0
130	20231110	174500	2641262650	16750	16750	16750	16750	0
131	20231110	174400	2641262650	16750	16750	16750	16750	0
132	20231110	174300	2641262650	16750	16750	16750	16750	0
133	20231110	174200	2641262650	16750	16750	16750	16750	0
134	20231110	174100	2641262650	16750	16750	16750	16750	0
135	20231110	174000	2641262650	16750	16750	16750	16750	0
136	20231110	173900	2641262650	16750	16750	16750	16750	0
137	20231110	173800	2641262650	16750	16750	16750	16750	0
138	20231110	173700	2641262650	16750	16750	16750	16750	0
139	20231110	173600	2641262650	16750	16750	16750	16750	0
140	20231110	173500	2641262650	16750	16750	16750	16750	0
141	20231110	173400	2641262650	16750	16750	16750	16750	0
142	20231110	173300	2641262650	16750	16750	16750	16750	0
143	20231110	173200	2641262650	16750	16750	16750	16750	0
144	20231110	173100	2641262650	16750	16750	16750	16750	0
145	20231110	173000	2641262650	16750	16750	16750	16750	0
146	20231110	172900	2641262650	16750	16750	16750	16750	0
147	20231110	172800	2641262650	16750	16750	16750	16750	0
148	20231110	172700	2641262650	16750	16750	16750	16750	0
149	20231110	172600	2641262650	16750	16750	16750	16750	0
150	20231110	172500	2641262650	16750	16750	16750	16750	0
151	20231110	172400	2641262650	16750	16750	16750	16750	0
152	20231110	172300	2641262650	16750	16750	16750	16750	3744
153	20231110	172200	2641262650	16750	16750	16750	16750	0
154	20231110	172100	2641262650	16750	16750	16750	16750	0
155	20231110	172000	2641262650	16750	16750	16750	16750	0
156	20231110	171900	2641262650	16750	16750	16750	16750	0
157	20231110	171800	2641262650	16750	16750	16750	16750	0
158	20231110	171700	2641262650	16750	16750	16750	16750	0
159	20231110	171600	2641262650	16750	16750	16750	16750	0
160	20231110	171500	2641262650	16750	16750	16750	16750	0
161	20231110	171400	2641262650	16750	16750	16750	16750	0
162	20231110	171300	2641262650	16750	16750	16750	16750	0
163	20231110	171200	2641262650	16750	16750	16750	16750	0
164	20231110	171100	2641262650	16750	16750	16750	16750	0
165	20231110	171000	2641262650	16750	16750	16750	16750	0
166	20231110	170900	2641262650	16750	16750	16750	16750	0
167	20231110	170800	2641262650	16750	16750	16750	16750	0
168	20231110	170700	2641262650	16750	16750	16750	16750	0
169	20231110	170600	2641262650	16750	16750	16750	16750	0
170	20231110	170500	2641262650	16750	16750	16750	16750	0
171	20231110	170400	2641262650	16750	16750	16750	16750	0
172	20231110	170300	2641262650	16750	16750	16750	16750	0
173	20231110	170200	2641262650	16750	16750	16750	16750	0
174	20231110	170100	2641262650	16750	16750	16750	16750	0
175	20231110	170000	2641262650	16750	16750	16750	16750	0
176	20231110	165900	2641262650	16750	16750	16750	16750	0
177	20231110	165800	2641262650	16750	16750	16750	16750	0
178	20231110	165700	2641262650	16750	16750	16750	16750	0
179	20231110	165600	2641262650	16750	16750	16750	16750	0
180	20231110	165500	2641262650	16750	16750	16750	16750	0
181	20231110	165400	2641262650	16750	16750	16750	16750	0
182	20231110	165300	2641262650	16750	16750	16750	16750	3744
183	20231110	165200	2641262650	16750	16750	16750	16750	0
184	20231110	165100	2641262650	16750	16750	16750	16750	0
185	20231110	165000	2641262650	16750	16750	16750	16750	0
186	20231110	164900	2641262650	16750	16750	16750	16750	0
187	20231110	164800	2641262650	16750	16750	16750	16750	0
188	20231110	164700	2641262650	16750	16750	16750	16750	0
189	20231110	164600	2641262650	16750	16750	16750	16750	0
190	20231110	164500	2641262650	16750	16750	16750	16750	0
191	20231110	164400	2641262650	16750	16750	16750	16750	0
192	20231110	164300	2641262650	16750	16750	16750	16750	0
193	20231110	164200	2641262650	16750	16750	16750	16750	0
194	20231110	164100	2641262650	16750	16750	16750	16750	0
195	20231110	164000	2641262650	16750	16750	16750	16750	0
196	20231110	163900	2641262650	16750	16750	16750	16750	0
197	20231110	163800	2641262650	16750	16750	16750	16750	0
198	20231110	163700	2641262650	16750	16750	16750	16750	0
199	20231110	163600	2641262650	16750	16750	16750	16750	0
200	20231110	163500	2641262650	16750	16750	16750	16750	0
201	20231110	163400	2641262650	16750	16750	16750	16750	0
202	20231110	163300	2641262650	16750	16750	16750	16750	0
203	20231110	163200	2641262650	16750	16750	16750	16750	0
204	20231110	163100	2641262650	16750	16750	16750	16750	0
205	20231110	163000	2641262650	16750	16750	16750	16750	0
206	20231110	162900	2641262650	16750	16750	16750	16750	0
207	20231110	162800	2641262650	16750	16750	16750	16750	0
208	20231110	162700	2641262650	16750	16750	16750	16750	0
209	20231110	162600	2641262650	16750	16750	16750	16750	0
210	20231110	162500	2641262650	16750	16750	16750	16750	0
211	20231110	162400	2641262650	16750	16750	16750	16750	0
212	20231110	162300	2641262650	16750	16750	16750	16750	3744
213	20231110	162200	2641262650	16750	16750	16750	16750	0
214	20231110	162100	2641262650	16750	16750	16750	16750	0
215	20231110	162000	2641262650	16750	16750	16750	16750	0
216	20231110	161900	2641262650	16750	16750	16750	16750	0
217	20231110	161800	2641262650	16750	16750	16750	16750	0
218	20231110	161700	2641262650	16750	16750	16750	16750	0
219	20231110	161600	2641262650	16750	16750	16750	16750	0
220	20231110	161500	2641262650	16750	16750	16750	16750	0
221	20231110	161400	2641262650	16750	16750	16750	16750	0
222	20231110	161300	2641262650	16750	16750	16750	16750	0
223	20231110	161200	2641262650	16750	16750	16750	16750	0
224	20231110	161100	2641262650	16750	16750	16750	16750	0
225	20231110	161000	2641262650	16750	16750	16750	16750	0
226	20231110	160900	2641262650	16750	16750	16750	16750	0
227	20231110	160800	2641262650	16750	16750	16750	16750	0
228	20231110	160700	2641262650	16750	16750	16750	16750	0
229	20231110	160600	2641262650	16750	16750	16750	16750	0
230	20231110	160500	2641262650	16750	16750	16750	16750	0
231	20231110	160400	2641262650	16750	16750	16750	16750	0
232	20231110	160300	2641262650	16750	16750	16750	16750	0
233	20231110	160200	2641262650	16750	16750	16750	16750	0
234	20231110	160100	2641262650	16750	16750	16750	16750	0
235	20231110	160000	2641262650	16750	16750	16750	16750	0
236	20231110	155900	2641262650	16750	16750	16750	16750	0
237	20231110	155800	2641262650	16750	16750	16750	16750	0
238	20231110	155700	2641262650	16750	16750	16750	16750	0
239	20231110	155600	2641262650	16750	16750	16750	16750	0
240	20231110	155500	2641262650	16750	16750	16750	16750	0
241	20231110	155400	2641262650	16750	16750	16750	16750	0
242	20231110	155300	2641262650	16750	16750	16750	16750	3744
243	20231110	155200	2641262650	16750	16750	16750	16750	0
244	20231110	155100	2641262650	16750	16750	16750	16750	0
245	20231110	155000	2641262650	16750	16750	16750	16750	0
246	20231110	154900	2641262650	16750	16750	16750	16750	0
247	20231110	154800	2641262650	16750	16750	16750	16750	0
248	20231110	154700	2641262650	16750	16750	16750	16750	0
249	20231110	154600	2641262650	16750	16750	16750	16750	0
250	20231110	154500	2641262650	16750	16750	16750	16750	0
251	20231110	154400	2641262650	16750	16750	16750	16750	0
252	20231110	154300	2641262650	16750	16750	16750	16750	0
253	20231110	154200	2641262650	16750	16750	16750	16750	0
254	20231110	154100	2641262650	16750	16750	16750	16750	0
255	20231110	154000	2641262650	16750	16750	16750	16750	0
256	20231110	153900	2641262650	16750	16750	16750	16750	0
257	20231110	153800	2641262650	16750	16750	16750	16750	0
258	20231110	153700	2641262650	16750	16750	16750	16750	0
259	20231110	153600	2641262650	16750	16750	16750	16750	0
260	20231110	153500	2641262650	16750	16750	16750	16750	0
261	20231110	153400	2641262650	16750	16750	16750	16750	0
262	20231110	153300	2641262650	16750	16750	16750	16750	0
263	20231110	153200	2641262650	16750	16750	16750	16750	0
264	20231110	153100	2641262650	16750	16750	16750	16750	0
265	20231110	153000	2641262650	16750	16750	16750	16750	3744
266	20231110	152900	2578550650	16750	16750	16750	16750	0
267	20231110	152800	2578550650	16750	16750	16750	16750	0
268	20231110	152700	2578550650	16750	16750	16750	16750	0
269	20231110	152600	2578550650	16750	16750	16750	16750	0
270	20231110	152500	2578550650	16750	16750	16750	16750	0
271	20231110	152400	2578550650	16750	16750	16750	16750	0
272	20231110	152300	2578550650	16750	16750	16750	16750	0
273	20231110	152200	2578550650	16750	16750	16750	16750	0
274	20231110	152100	2578550650	16750	16750	16750	16750	0
275	20231110	152000	2578550650	16750	16750	16750	16750	0
276	20231110	151900	2578550650	16750	16740	16750	16720	389
277	20231110	151800	2572036890	16740	16750	16750	16730	168
278	20231110	151700	2569225660	16750	16720	16750	16720	1152
279	20231110	151600	2549962740	16710	16700	16710	16700	1155
280	20231110	151500	2530664880	16700	16690	16710	16690	161
281	20231110	151400	2527975580	16690	16710	16710	16690	617
282	20231110	151300	2517677430	16710	16710	16710	16710	30
283	20231110	151200	2517176130	16680	16700	16700	16680	208
284	20231110	151100	2513703490	16700	16680	16700	16680	985
285	20231110	151000	2497258600	16680	16670	16680	16670	62
286	20231110	150900	2496224840	16670	16670	16680	16670	741
287	20231110	150800	2483865990	16680	16680	16680	16680	10
288	20231110	150700	2483699190	16670	16700	16700	16670	713
289	20231110	150600	2471811550	16700	16690	16700	16690	252
290	20231110	150500	2467605040	16690	16690	16690	16690	185
291	20231110	150400	2464517390	16690	16690	16690	16670	1107
292	20231110	150300	2446059740	16690	16690	16690	16680	189
293	20231110	150200	2442905340	16690	16690	16690	16690	75
294	20231110	150100	2441653590	16690	16700	16700	16690	14
295	20231110	150000	2441419810	16700	16700	16700	16700	128
296	20231110	145900	2439282210	16700	16690	16700	16680	255
297	20231110	145800	2435026780	16690	16710	16710	16690	149
298	20231110	145700	2432539530	16710	16710	16720	16700	503
299	20231110	145600	2424135350	16720	16710	16720	16700	101
300	20231110	145500	2422447800	16710	16700	16710	16700	177
301	20231110	145400	2419490430	16690	16690	16690	16690	3
302	20231110	145300	2419440360	16680	16700	16710	16680	339
303	20231110	145200	2413782750	16710	16710	16710	16710	4
304	20231110	145100	2413715910	16710	16710	16710	16690	179
305	20231110	145000	2410726220	16710	16700	16710	16700	179
306	20231110	144900	2407736130	16680	16700	16710	16680	70
307	20231110	144800	2406566900	16700	16690	16700	16680	481
308	20231110	144700	2398540000	16690	16690	16690	16690	20
309	20231110	144600	2398206200	16690	16700	16700	16690	260
310	20231110	144500	2393866200	16700	16700	16700	16700	1
311	20231110	144400	2393849500	16700	16700	16700	16690	36
312	20231110	144300	2393248320	16700	16680	16700	16680	535
313	20231110	144200	2384316260	16690	16670	16690	16670	105
314	20231110	144100	2382565310	16670	16680	16680	16670	699
315	20231110	144000	2370910990	16690	16720	16720	16690	1833
316	20231110	143900	2340286590	16730	16730	16730	16730	0
317	20231110	143800	2340286590	16730	16730	16730	16730	61
318	20231110	143700	2339266060	16730	16730	16730	16730	483
319	20231110	143600	2331185470	16740	16720	16740	16720	173
320	20231110	143500	2328292890	16710	16720	16720	16710	171
321	20231110	143400	2325434840	16720	16720	16730	16720	144
322	20231110	143300	2323026100	16730	16730	16730	16730	20
323	20231110	143200	2322691500	16720	16720	16720	16720	109
324	20231110	143100	2320869020	16720	16720	16720	16720	103
325	20231110	143000	2319146860	16720	16720	16720	16720	53
326	20231110	142900	2318260700	16710	16700	16710	16700	235
327	20231110	142800	2314333950	16700	16720	16720	16700	1601
328	20231110	142700	2287579510	16730	16740	16740	16730	5
329	20231110	142600	2287495850	16750	16740	16750	16740	205
330	20231110	142500	2284062130	16710	16750	16750	16710	552
331	20231110	142400	2274831320	16750	16730	16750	16730	8
332	20231110	142300	2274697400	16740	16740	16750	16730	392
333	20231110	142200	2268139160	16740	16740	16750	16730	598
334	20231110	142100	2258134370	16730	16740	16740	16730	10
335	20231110	142000	2257967060	16730	16750	16750	16730	460
336	20231110	141900	2250266000	16750	16750	16750	16750	2
337	20231110	141800	2250232500	16740	16760	16760	16740	661
338	20231110	141700	2239167320	16760	16750	16760	16740	513
339	20231110	141600	2230578470	16750	16750	16750	16750	10
340	20231110	141500	2230410970	16750	16750	16750	16750	32
341	20231110	141400	2229874970	16760	16760	16760	16750	395
342	20231110	141300	2223258520	16760	16760	16760	16760	25
343	20231110	141200	2222839520	16760	16760	16760	16750	311
344	20231110	141100	2217628220	16770	16760	16770	16760	11
345	20231110	141000	2217443850	16770	16770	16770	16770	22
346	20231110	140900	2217074910	16770	16800	16800	16770	336
347	20231110	140800	2211433680	16800	16790	16800	16790	231
348	20231110	140700	2207554490	16790	16770	16790	16770	221
349	20231110	140600	2203848220	16800	16800	16800	16800	260
350	20231110	140500	2199480220	16800	16790	16800	16790	1002
351	20231110	140400	2182649620	16800	16750	16800	16750	755
352	20231110	140300	2169982310	16750	16750	16750	16750	25
353	20231110	140200	2169563560	16740	16740	16740	16740	267
354	20231110	140100	2165093980	16750	16750	16750	16750	6
355	20231110	140000	2164993480	16750	16750	16750	16750	11
356	20231110	135900	2164809230	16750	16750	16750	16750	6
357	20231110	135800	2164708730	16750	16750	16750	16750	6
358	20231110	135700	2164608230	16750	16750	16750	16750	2
359	20231110	135600	2164574730	16740	16740	16740	16740	16
360	20231110	135500	2164306890	16730	16720	16730	16720	241
361	20231110	135400	2160275310	16730	16730	16730	16730	2
362	20231110	135300	2160241850	16720	16720	16720	16720	230
363	20231110	135200	2156396250	16720	16720	16720	16720	48
364	20231110	135100	2155593690	16720	16720	16720	16720	190
365	20231110	135000	2152416890	16730	16730	16730	16730	494
366	20231110	134900	2144152270	16740	16740	16740	16740	0
367	20231110	134800	2144152270	16740	16740	16740	16740	0
368	20231110	134700	2144152270	16740	16730	16740	16730	222
369	20231110	134600	2140436800	16740	16740	16740	16740	0
370	20231110	134500	2140436800	16740	16740	16740	16740	0
371	20231110	134400	2140436800	16740	16740	16740	16740	112
372	20231110	134300	2138561920	16740	16740	16740	16740	1
373	20231110	134200	2138545180	16730	16730	16730	16730	300
374	20231110	134100	2133526180	16730	16730	16730	16730	50
375	20231110	134000	2132689680	16730	16740	16740	16730	130
376	20231110	133900	2130513780	16740	16740	16740	16740	132
377	20231110	133800	2128304100	16740	16740	16740	16740	85
378	20231110	133700	2126881200	16740	16740	16740	16740	0
379	20231110	133600	2126881200	16740	16730	16740	16730	7
380	20231110	133500	2126764070	16730	16730	16730	16730	0
381	20231110	133400	2126764070	16730	16740	16740	16730	473
382	20231110	133300	2118850730	16740	16740	16740	16740	6
383	20231110	133200	2118750290	16740	16740	16740	16720	212
384	20231110	133100	2115205550	16740	16740	16740	16740	0
385	20231110	133000	2115205550	16740	16730	16740	16720	471
386	20231110	132900	2107324340	16750	16730	16750	16730	48
387	20231110	132800	2106520940	16760	16760	16760	16760	2
388	20231110	132700	2106487420	16760	16760	16760	16760	1
389	20231110	132600	2106470660	16740	16760	16760	16740	1258
390	20231110	132500	2085387720	16750	16750	16760	16750	741
391	20231110	132400	2072970080	16750	16750	16750	16750	22
392	20231110	132300	2072601580	16750	16750	16750	16750	2
393	20231110	132200	2072568080	16760	16720	16760	16720	53
394	20231110	132100	2071681800	16720	16720	16720	16720	0
395	20231110	132000	2071681800	16720	16720	16720	16720	200
396	20231110	131900	2068337800	16720	16730	16730	16720	378
397	20231110	131800	2062015160	16740	16740	16740	16740	1
398	20231110	131700	2061998420	16730	16760	16760	16730	862
399	20231110	131600	2047555640	16760	16760	16760	16760	1
400	20231110	131500	2047538880	16760	16750	16760	16750	33
401	20231110	131400	2046986100	16750	16750	16750	16720	379
402	20231110	131300	2040645910	16770	16770	16770	16770	3
403	20231110	131200	2040595600	16730	16730	16730	16730	530
404	20231110	131100	2031728700	16730	16740	16740	16730	150
405	20231110	131000	2029219190	16770	16770	16770	16770	23
406	20231110	130900	2028833480	16770	16770	16770	16770	53
407	20231110	130800	2027944670	16760	16760	16760	16760	0
408	20231110	130700	2027944670	16760	16750	16760	16750	50
409	20231110	130600	2027106970	16760	16760	16760	16760	3
410	20231110	130500	2027056690	16730	16740	16740	16730	409
411	20231110	130400	2020212020	16740	16730	16740	16730	206
412	20231110	130300	2016765580	16740	16740	16740	16740	35
413	20231110	130200	2016179680	16740	16720	16740	16720	91
414	20231110	130100	2014656940	16710	16720	16720	16710	100
415	20231110	130000	2012985910	16720	16730	16730	16720	26
416	20231110	125900	2012551180	16720	16750	16750	16720	543
417	20231110	125800	2003468230	16750	16750	16750	16750	17
418	20231110	125700	2003183480	16760	16760	16760	16760	53
419	20231110	125600	2002295200	16760	16760	16760	16760	45
420	20231110	125500	2001541000	16760	16720	16760	16720	16
421	20231110	125400	2001272930	16750	16750	16750	16750	99
422	20231110	125300	1999614680	16780	16780	16780	16780	0
423	20231110	125200	1999614680	16780	16780	16780	16780	5
424	20231110	125100	1999530780	16780	16780	16780	16780	0
425	20231110	125000	1999530780	16780	16780	16780	16780	0
426	20231110	124900	1999530780	16780	16740	16780	16740	3
427	20231110	124800	1999480520	16740	16740	16740	16740	12
428	20231110	124700	1999279640	16740	16740	16740	16710	35
429	20231110	124600	1998694070	16710	16750	16750	16710	15
430	20231110	124500	1998442860	16710	16710	16710	16710	0
431	20231110	124400	1998442860	16710	16730	16740	16710	372
432	20231110	124300	1992224190	16740	16750	16750	16740	1222
433	20231110	124200	1971758260	16740	16740	16740	16730	115
434	20231110	124100	1969833170	16740	16730	16740	16730	157
435	20231110	124000	1967205330	16730	16720	16730	16720	315
436	20231110	123900	1961935510	16720	16720	16720	16720	2
437	20231110	123800	1961902070	16730	16720	16730	16720	229
438	20231110	123700	1958072310	16720	16720	16720	16720	0
439	20231110	123600	1958072310	16720	16720	16720	16720	177
440	20231110	123500	1955112870	16730	16720	16730	16720	58
441	20231110	123400	1954143080	16720	16710	16720	16710	6
442	20231110	123300	1954042810	16720	16720	16720	16720	10
443	20231110	123200	1953875610	16720	16720	16720	16710	144
444	20231110	123100	1951469220	16710	16710	16710	16710	40
445	20231110	123000	1950800820	16710	16710	16710	16710	0
446	20231110	122900	1950800820	16710	16710	16710	16710	39
447	20231110	122800	1950149130	16710	16710	16710	16710	16
448	20231110	122700	1949881770	16710	16740	16740	16710	478
449	20231110	122600	1941888370	16740	16730	16740	16730	194
450	20231110	122500	1938642680	16730	16730	16730	16730	17
451	20231110	122400	1938358270	16730	16730	16730	16730	104
452	20231110	122300	1936618350	16730	16720	16730	16720	151
453	20231110	122200	1934093540	16730	16730	16730	16730	0
454	20231110	122100	1934093540	16730	16730	16730	16730	1
455	20231110	122000	1934076810	16720	16710	16720	16710	29
456	20231110	121900	1933592200	16700	16700	16700	16700	2
457	20231110	121800	1933558800	16710	16700	16710	16700	97
458	20231110	121700	1931938790	16700	16700	16700	16700	0
459	20231110	121600	1931938790	16700	16690	16700	16690	183
460	20231110	121500	1928883120	16690	16700	16700	16690	183
461	20231110	121400	1925827070	16710	16710	16710	16710	0
462	20231110	121300	1925827070	16710	16710	16710	16710	0
463	20231110	121200	1925827070	16710	16710	16710	16710	1
464	20231110	121100	1925810360	16710	16700	16710	16700	64
465	20231110	121000	1924741440	16710	16710	16710	16710	1
466	20231110	120900	1924724730	16710	16710	16710	16710	0
467	20231110	120800	1924724730	16710	16710	16710	16710	0
468	20231110	120700	1924724730	16710	16710	16710	16710	10
469	20231110	120600	1924557630	16710	16690	16710	16690	73
470	20231110	120500	1923338480	16690	16670	16690	16670	73
471	20231110	120400	1922120140	16660	16680	16690	16660	481
472	20231110	120300	1914105780	16680	16680	16680	16680	2
473	20231110	120200	1914072420	16670	16670	16670	16670	264
474	20231110	120100	1909671540	16670	16690	16690	16670	79
475	20231110	120000	1908353840	16690	16690	16690	16690	67
476	20231110	115900	1907235610	16700	16710	16720	16700	925
477	20231110	115800	1891785400	16710	16730	16730	16710	729
478	20231110	115700	1879600780	16740	16750	16750	16740	230
479	20231110	115600	1875750520	16750	16740	16750	16740	111
480	20231110	115500	1873892280	16740	16740	16740	16740	51
481	20231110	115400	1873038540	16740	16770	16770	16740	1166
482	20231110	115300	1853499160	16780	16780	16780	16780	0
483	20231110	115200	1853499160	16780	16780	16780	16780	0
484	20231110	115100	1853499160	16780	16770	16780	16770	37
485	20231110	115000	1852878640	16770	16770	16770	16770	0
486	20231110	114900	1852878640	16770	16780	16780	16770	562
487	20231110	114800	1843452900	16790	16790	16790	16790	5
488	20231110	114700	1843368950	16790	16780	16790	16780	20
489	20231110	114600	1843033240	16790	16790	16810	16790	407
490	20231110	114500	1836199650	16770	16770	16770	16770	183
491	20231110	114400	1833130740	16770	16780	16780	16770	304
492	20231110	114300	1828032350	16790	16790	16790	16790	1
493	20231110	114200	1828015560	16790	16790	16790	16790	20
494	20231110	114100	1827679760	16790	16790	16790	16780	615
495	20231110	114000	1817354800	16800	16800	16800	16790	143
496	20231110	113900	1814953720	16800	16800	16800	16800	7
497	20231110	113800	1814836120	16800	16820	16820	16800	833
498	20231110	113700	1800830400	16840	16830	16840	16820	95
499	20231110	113600	1799231960	16820	16830	16830	16820	816
500	20231110	113500	1785501360	16830	16830	16830	16820	67
501	20231110	113400	1784374250	16810	16810	16810	16810	146
502	20231110	113300	1781919990	16810	16790	16810	16790	41
503	20231110	113200	1781231540	16790	16790	16790	16790	101
504	20231110	113100	1779535750	16790	16820	16820	16790	169
505	20231110	113000	1776698180	16790	16820	16820	16790	251
506	20231110	112900	1772481410	16800	16820	16820	16800	4
507	20231110	112800	1772414190	16800	16800	16810	16800	120
508	20231110	112700	1770398180	16800	16800	16800	16800	10
509	20231110	112600	1770230180	16800	16800	16800	16800	20
510	20231110	112500	1769894180	16790	16830	16850	16790	1900
511	20231110	112400	1737897280	16820	16820	16820	16780	36
512	20231110	112300	1737291960	16770	16770	16770	16770	0
513	20231110	112200	1737291960	16770	16770	16770	16770	0
514	20231110	112100	1737291960	16770	16770	16770	16770	20
515	20231110	112000	1736956560	16770	16770	16770	16770	0
516	20231110	111900	1736956560	16770	16800	16800	16770	1745
517	20231110	111800	1707643780	16800	16800	16800	16800	5
518	20231110	111700	1707559780	16780	16770	16780	16770	80
519	20231110	111600	1706217580	16780	16780	16780	16780	53
520	20231110	111500	1705328240	16780	16770	16780	16770	131
521	20231110	111400	1703130750	16770	16770	16770	16770	6
522	20231110	111300	1703030130	16770	16770	16770	16770	62
523	20231110	111200	1701990390	16770	16770	16770	16770	40
524	20231110	111100	1701319590	16770	16780	16780	16770	55
525	20231110	111000	1700396730	16780	16790	16790	16780	1407
526	20231110	110900	1676773530	16790	16790	16800	16790	249
527	20231110	110800	1672590860	16790	16790	16790	16790	0
528	20231110	110700	1672590860	16790	16830	16830	16790	267
529	20231110	110600	1668100050	16830	16830	16830	16830	2
530	20231110	110500	1668066390	16820	16820	16820	16820	10
531	20231110	110400	1667898190	16820	16830	16850	16820	1882
532	20231110	110300	1636211050	16820	16790	16820	16790	1092
533	20231110	110200	1617867660	16790	16810	16810	16790	413
534	20231110	110100	1610925820	16810	16810	16810	16810	1
535	20231110	110000	1610909010	16810	16810	16810	16810	30
536	20231110	105900	1610404710	16810	16800	16810	16800	145
537	20231110	105800	1607967500	16800	16800	16800	16800	40
538	20231110	105700	1607295500	16810	16820	16820	16810	82
539	20231110	105600	1605916270	16820	16800	16820	16800	825
540	20231110	105500	1592048860	16800	16800	16800	16790	181
541	20231110	105400	1589008140	16800	16800	16810	16800	214
542	20231110	105300	1585412440	16800	16790	16800	16790	1020
543	20231110	105200	1568278730	16790	16780	16790	16780	320
544	20231110	105100	1562908530	16780	16750	16780	16750	471
545	20231110	105000	1555010830	16750	16730	16760	16730	665
546	20231110	104900	1543875070	16730	16740	16740	16720	308
547	20231110	104800	1538722340	16750	16750	16750	16750	7
548	20231110	104700	1538605090	16710	16690	16710	16690	750
549	20231110	104600	1526073370	16700	16670	16700	16670	309
550	20231110	104500	1520922070	16680	16690	16690	16680	311
551	20231110	104400	1515733090	16690	16690	16690	16680	187
552	20231110	104300	1512612560	16690	16690	16690	16690	1
553	20231110	104200	1512595870	16700	16700	16700	16700	570
554	20231110	104100	1503076870	16700	16720	16720	16700	600
555	20231110	104000	1493055620	16710	16710	16710	16710	0
556	20231110	103900	1493055620	16710	16710	16710	16710	0
557	20231110	103800	1493055620	16710	16760	16760	16710	531
558	20231110	103700	1484180710	16710	16690	16710	16690	239
559	20231110	103600	1480189950	16690	16690	16690	16690	10
560	20231110	103500	1480023050	16680	16690	16690	16680	458
561	20231110	103400	1472383230	16690	16670	16690	16670	218
562	20231110	103300	1468747090	16670	16700	16700	16670	1443
563	20231110	103200	1444656930	16710	16760	16760	16710	1831
564	20231110	103100	1414026550	16740	16760	16770	16740	642
565	20231110	103000	1403266660	16760	16730	16760	16730	380
566	20231110	102900	1396904510	16730	16730	16730	16730	66
567	20231110	102800	1395800330	16710	16710	16710	16710	0
568	20231110	102700	1395800330	16710	16720	16740	16710	279
569	20231110	102600	1391135780	16720	16720	16720	16720	0
570	20231110	102500	1391135780	16720	16700	16720	16700	46
571	20231110	102400	1390367140	16700	16700	16710	16700	664
572	20231110	102300	1379276580	16700	16700	16700	16700	8
573	20231110	102200	1379142980	16700	16710	16710	16700	342
574	20231110	102100	1373431140	16710	16710	16710	16710	230
575	20231110	102000	1369587840	16720	16720	16720	16720	98
576	20231110	101900	1367949280	16710	16720	16720	16710	613
577	20231110	101800	1357704920	16710	16710	16710	16710	41
578	20231110	101700	1357019810	16700	16700	16700	16700	0
579	20231110	101600	1357019810	16700	16730	16730	16700	461
580	20231110	101500	1349318840	16730	16750	16750	16730	15
581	20231110	101400	1349067850	16760	16720	16760	16700	319
582	20231110	101300	1343735100	16770	16700	16770	16700	397
583	20231110	101200	1337096460	16700	16710	16710	16700	290
584	20231110	101100	1332252920	16710	16750	16750	16710	286
585	20231110	101000	1327468740	16760	16780	16780	16750	240
586	20231110	100900	1323446200	16790	16760	16790	16760	103
587	20231110	100800	1321719260	16800	16720	16800	16720	338
588	20231110	100700	1316061250	16720	16740	16740	16720	203
589	20231110	100600	1312664510	16740	16760	16790	16740	806
590	20231110	100500	1299154240	16760	16760	16760	16730	116
591	20231110	100400	1297210490	16770	16760	16770	16760	12
592	20231110	100300	1297009290	16760	16790	16790	16730	32
593	20231110	100200	1296473390	16730	16780	16800	16720	300
594	20231110	100100	1291452100	16800	16700	16800	16700	579
595	20231110	100000	1281774090	16700	16710	16710	16700	391
596	20231110	095900	1275241430	16720	16720	16790	16720	175
597	20231110	095800	1272314090	16720	16700	16730	16700	22
598	20231110	095700	1271946110	16730	16810	16810	16700	813
599	20231110	095600	1258333020	16820	16820	16820	16810	65
600	20231110	095500	1257239820	16820	16790	16870	16790	1617
601	20231110	095400	1230025050	16820	16730	16830	16730	5282
602	20231110	095300	1141455090	16730	16730	16730	16720	272
603	20231110	095200	1136906090	16730	16730	16730	16730	232
604	20231110	095100	1133024730	16730	16720	16730	16690	531
605	20231110	095000	1124153890	16720	16690	16720	16690	278
606	20231110	094900	1119512780	16690	16690	16700	16690	48
607	20231110	094800	1118711240	16700	16700	16700	16700	2
608	20231110	094700	1118677840	16680	16680	16700	16680	100
609	20231110	094600	1117009800	16680	16680	16710	16680	115
610	20231110	094500	1115091420	16680	16670	16680	16670	39
611	20231110	094400	1114441090	16670	16650	16720	16650	994
612	20231110	094300	1097883350	16650	16650	16660	16650	966
613	20231110	094200	1081797740	16650	16660	16670	16650	144
614	20231110	094100	1079398240	16650	16670	16670	16650	217
615	20231110	094000	1075784590	16670	16650	16670	16640	790
616	20231110	093900	1062637070	16650	16670	16670	16650	419
617	20231110	093800	1055654580	16670	16650	16670	16640	1141
618	20231110	093700	1036643150	16670	16680	16680	16640	2396
619	20231110	093600	996721800	16680	16700	16720	16670	1069
620	20231110	093500	978883420	16710	16680	16730	16670	157
621	20231110	093400	976264890	16680	16710	16720	16670	428
622	20231110	093300	969125740	16670	16700	16700	16660	944
623	20231110	093200	953389530	16710	16620	16750	16620	3761
624	20231110	093100	890584900	16620	16630	16630	16620	100
625	20231110	093000	888922400	16620	16630	16640	16620	518
626	20231110	092900	880309710	16620	16620	16630	16610	891
627	20231110	092800	865503880	16620	16620	16630	16610	508
628	20231110	092700	857062940	16620	16610	16620	16610	96
629	20231110	092600	855468280	16600	16620	16630	16600	2291
630	20231110	092500	817422030	16610	16600	16630	16600	1055
631	20231110	092400	799895120	16610	16600	16610	16600	188
632	20231110	092300	796773950	16600	16570	16600	16570	1739
633	20231110	092200	767947900	16560	16570	16570	16560	223
634	20231110	092100	764254160	16570	16600	16600	16560	451
635	20231110	092000	756784870	16590	16570	16590	16550	2679
636	20231110	091900	712409700	16570	16570	16590	16560	4235
637	20231110	091800	642243200	16570	16630	16640	16570	10938
638	20231110	091700	460575170	16630	16660	16670	16630	2955
639	20231110	091600	411381520	16660	16670	16680	16660	1070
640	20231110	091500	393546620	16680	16680	16710	16680	200
641	20231110	091400	390210020	16680	16700	16700	16680	1910
642	20231110	091300	358330400	16700	16710	16720	16700	1130
643	20231110	091200	339454470	16710	16730	16760	16710	1862
644	20231110	091100	308316610	16720	16750	16760	16700	2223
645	20231110	091000	271121510	16730	16730	16760	16730	1029
646	20231110	090900	253883170	16700	16700	16710	16700	310
647	20231110	090800	248706160	16700	16730	16730	16690	4831
648	20231110	090700	168020110	16730	16760	16760	16730	435
649	20231110	090600	160738690	16760	16800	16800	16760	1789
650	20231110	090500	130730300	16800	16810	16830	16790	434
651	20231110	090400	123437440	16810	16850	16850	16810	134
652	20231110	090300	121181920	16850	16900	16900	16840	961
653	20231110	090200	104974680	16880	16810	16880	16810	482
654	20231110	090100	96854520	16810	16760	16830	16730	2544
655	20231110	090000	54101690	16780	16760	16830	16740	3227