KissMeData/007700/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184900	288068690	16680	16680	16680	16680	1313
3	20231110	184800	288068690	16680	16680	16680	16680	0
4	20231110	184700	288068690	16680	16680	16680	16680	0
5	20231110	184600	288068690	16680	16680	16680	16680	0
6	20231110	184500	288068690	16680	16680	16680	16680	0
7	20231110	184400	288068690	16680	16680	16680	16680	0
8	20231110	184300	288068690	16680	16680	16680	16680	0
9	20231110	184200	288068690	16680	16680	16680	16680	0
10	20231110	184100	288068690	16680	16680	16680	16680	0
11	20231110	184000	288068690	16680	16680	16680	16680	0
12	20231110	183900	288068690	16680	16680	16680	16680	0
13	20231110	183800	288068690	16680	16680	16680	16680	0
14	20231110	183700	288068690	16680	16680	16680	16680	0
15	20231110	183600	288068690	16680	16680	16680	16680	0
16	20231110	183500	288068690	16680	16680	16680	16680	0
17	20231110	183400	288068690	16680	16680	16680	16680	0
18	20231110	183300	288068690	16680	16680	16680	16680	0
19	20231110	183200	288068690	16680	16680	16680	16680	0
20	20231110	183100	288068690	16680	16680	16680	16680	0
21	20231110	183000	288068690	16680	16680	16680	16680	0
22	20231110	182900	288068690	16680	16680	16680	16680	0
23	20231110	182800	288068690	16680	16680	16680	16680	0
24	20231110	182700	288068690	16680	16680	16680	16680	0
25	20231110	182600	288068690	16680	16680	16680	16680	0
26	20231110	182500	288068690	16680	16680	16680	16680	0
27	20231110	182400	288068690	16680	16680	16680	16680	0
28	20231110	182300	288068690	16680	16680	16680	16680	0
29	20231110	182200	288068690	16680	16680	16680	16680	0
30	20231110	182100	288068690	16680	16680	16680	16680	0
31	20231110	182000	288068690	16680	16680	16680	16680	0
32	20231110	181900	288068690	16680	16680	16680	16680	1313
33	20231110	181800	288068690	16680	16680	16680	16680	0
34	20231110	181700	288068690	16680	16680	16680	16680	0
35	20231110	181600	288068690	16680	16680	16680	16680	0
36	20231110	181500	288068690	16680	16680	16680	16680	0
37	20231110	181400	288068690	16680	16680	16680	16680	0
38	20231110	181300	288068690	16680	16680	16680	16680	0
39	20231110	181200	288068690	16680	16680	16680	16680	0
40	20231110	181100	288068690	16680	16680	16680	16680	0
41	20231110	181000	288068690	16680	16680	16680	16680	0
42	20231110	180900	288068690	16680	16680	16680	16680	0
43	20231110	180800	288068690	16680	16680	16680	16680	0
44	20231110	180700	288068690	16680	16680	16680	16680	0
45	20231110	180600	288068690	16680	16680	16680	16680	0
46	20231110	180500	288068690	16680	16680	16680	16680	0
47	20231110	180400	288068690	16680	16680	16680	16680	0
48	20231110	180300	288068690	16680	16680	16680	16680	0
49	20231110	180200	288068690	16680	16680	16680	16680	0
50	20231110	180100	288068690	16680	16680	16680	16680	0
51	20231110	180000	288068690	16680	16680	16680	16680	0
52	20231110	175900	288068690	16680	16680	16680	16680	0
53	20231110	175800	288068690	16680	16680	16680	16680	0
54	20231110	175700	288068690	16680	16680	16680	16680	0
55	20231110	175600	288068690	16680	16680	16680	16680	0
56	20231110	175500	288068690	16680	16680	16680	16680	0
57	20231110	175400	288068690	16680	16680	16680	16680	0
58	20231110	175300	288068690	16680	16680	16680	16680	0
59	20231110	175200	288068690	16680	16680	16680	16680	0
60	20231110	175100	288068690	16680	16680	16680	16680	0
61	20231110	175000	288068690	16680	16680	16680	16680	0
62	20231110	174900	288068690	16680	16680	16680	16680	1313
63	20231110	174800	288068690	16680	16680	16680	16680	0
64	20231110	174700	288068690	16680	16680	16680	16680	0
65	20231110	174600	288068690	16680	16680	16680	16680	0
66	20231110	174500	288068690	16680	16680	16680	16680	0
67	20231110	174400	288068690	16680	16680	16680	16680	0
68	20231110	174300	288068690	16680	16680	16680	16680	0
69	20231110	174200	288068690	16680	16680	16680	16680	0
70	20231110	174100	288068690	16680	16680	16680	16680	0
71	20231110	174000	288068690	16680	16680	16680	16680	0
72	20231110	173900	288068690	16680	16680	16680	16680	0
73	20231110	173800	288068690	16680	16680	16680	16680	0
74	20231110	173700	288068690	16680	16680	16680	16680	0
75	20231110	173600	288068690	16680	16680	16680	16680	0
76	20231110	173500	288068690	16680	16680	16680	16680	0
77	20231110	173400	288068690	16680	16680	16680	16680	0
78	20231110	173300	288068690	16680	16680	16680	16680	0
79	20231110	173200	288068690	16680	16680	16680	16680	0
80	20231110	173100	288068690	16680	16680	16680	16680	0
81	20231110	173000	288068690	16680	16680	16680	16680	0
82	20231110	172900	288068690	16680	16680	16680	16680	0
83	20231110	172800	288068690	16680	16680	16680	16680	0
84	20231110	172700	288068690	16680	16680	16680	16680	0
85	20231110	172600	288068690	16680	16680	16680	16680	0
86	20231110	172500	288068690	16680	16680	16680	16680	0
87	20231110	172400	288068690	16680	16680	16680	16680	0
88	20231110	172300	288068690	16680	16680	16680	16680	0
89	20231110	172200	288068690	16680	16680	16680	16680	0
90	20231110	172100	288068690	16680	16680	16680	16680	0
91	20231110	172000	288068690	16680	16680	16680	16680	0
92	20231110	171900	288068690	16680	16680	16680	16680	1313
93	20231110	171800	288068690	16680	16680	16680	16680	0
94	20231110	171700	288068690	16680	16680	16680	16680	0
95	20231110	171600	288068690	16680	16680	16680	16680	0
96	20231110	171500	288068690	16680	16680	16680	16680	0
97	20231110	171400	288068690	16680	16680	16680	16680	0
98	20231110	171300	288068690	16680	16680	16680	16680	0
99	20231110	171200	288068690	16680	16680	16680	16680	0
100	20231110	171100	288068690	16680	16680	16680	16680	0
101	20231110	171000	288068690	16680	16680	16680	16680	0
102	20231110	170900	288068690	16680	16680	16680	16680	0
103	20231110	170800	288068690	16680	16680	16680	16680	0
104	20231110	170700	288068690	16680	16680	16680	16680	0
105	20231110	170600	288068690	16680	16680	16680	16680	0
106	20231110	170500	288068690	16680	16680	16680	16680	0
107	20231110	170400	288068690	16680	16680	16680	16680	0
108	20231110	170300	288068690	16680	16680	16680	16680	0
109	20231110	170200	288068690	16680	16680	16680	16680	0
110	20231110	170100	288068690	16680	16680	16680	16680	0
111	20231110	170000	288068690	16680	16680	16680	16680	0
112	20231110	165900	288068690	16680	16680	16680	16680	0
113	20231110	165800	288068690	16680	16680	16680	16680	0
114	20231110	165700	288068690	16680	16680	16680	16680	0
115	20231110	165600	288068690	16680	16680	16680	16680	0
116	20231110	165500	288068690	16680	16680	16680	16680	0
117	20231110	165400	288068690	16680	16680	16680	16680	0
118	20231110	165300	288068690	16680	16680	16680	16680	0
119	20231110	165200	288068690	16680	16680	16680	16680	0
120	20231110	165100	288068690	16680	16680	16680	16680	0
121	20231110	165000	288068690	16680	16680	16680	16680	0
122	20231110	164900	288068690	16680	16680	16680	16680	1313
123	20231110	164800	288068690	16680	16680	16680	16680	0
124	20231110	164700	288068690	16680	16680	16680	16680	0
125	20231110	164600	288068690	16680	16680	16680	16680	0
126	20231110	164500	288068690	16680	16680	16680	16680	0
127	20231110	164400	288068690	16680	16680	16680	16680	0
128	20231110	164300	288068690	16680	16680	16680	16680	0
129	20231110	164200	288068690	16680	16680	16680	16680	0
130	20231110	164100	288068690	16680	16680	16680	16680	0
131	20231110	164000	288068690	16680	16680	16680	16680	0
132	20231110	163900	288068690	16680	16680	16680	16680	0
133	20231110	163800	288068690	16680	16680	16680	16680	0
134	20231110	163700	288068690	16680	16680	16680	16680	0
135	20231110	163600	288068690	16680	16680	16680	16680	0
136	20231110	163500	288068690	16680	16680	16680	16680	0
137	20231110	163400	288068690	16680	16680	16680	16680	0
138	20231110	163300	288068690	16680	16680	16680	16680	0
139	20231110	163200	288068690	16680	16680	16680	16680	0
140	20231110	163100	288068690	16680	16680	16680	16680	0
141	20231110	163000	288068690	16680	16680	16680	16680	0
142	20231110	162900	288068690	16680	16680	16680	16680	0
143	20231110	162800	288068690	16680	16680	16680	16680	0
144	20231110	162700	288068690	16680	16680	16680	16680	0
145	20231110	162600	288068690	16680	16680	16680	16680	0
146	20231110	162500	288068690	16680	16680	16680	16680	0
147	20231110	162400	288068690	16680	16680	16680	16680	0
148	20231110	162300	288068690	16680	16680	16680	16680	0
149	20231110	162200	288068690	16680	16680	16680	16680	0
150	20231110	162100	288068690	16680	16680	16680	16680	0
151	20231110	162000	288068690	16680	16680	16680	16680	0
152	20231110	161900	288068690	16680	16680	16680	16680	1313
153	20231110	161800	288068690	16680	16680	16680	16680	0
154	20231110	161700	288068690	16680	16680	16680	16680	0
155	20231110	161600	288068690	16680	16680	16680	16680	0
156	20231110	161500	288068690	16680	16680	16680	16680	0
157	20231110	161400	288068690	16680	16680	16680	16680	0
158	20231110	161300	288068690	16680	16680	16680	16680	0
159	20231110	161200	288068690	16680	16680	16680	16680	0
160	20231110	161100	288068690	16680	16680	16680	16680	0
161	20231110	161000	288068690	16680	16680	16680	16680	0
162	20231110	160900	288068690	16680	16680	16680	16680	0
163	20231110	160800	288068690	16680	16680	16680	16680	0
164	20231110	160700	288068690	16680	16680	16680	16680	0
165	20231110	160600	288068690	16680	16680	16680	16680	0
166	20231110	160500	288068690	16680	16680	16680	16680	0
167	20231110	160400	288068690	16680	16680	16680	16680	0
168	20231110	160300	288068690	16680	16680	16680	16680	0
169	20231110	160200	288068690	16680	16680	16680	16680	0
170	20231110	160100	288068690	16680	16680	16680	16680	0
171	20231110	160000	288068690	16680	16680	16680	16680	0
172	20231110	155900	288068690	16680	16680	16680	16680	0
173	20231110	155800	288068690	16680	16680	16680	16680	0
174	20231110	155700	288068690	16680	16680	16680	16680	0
175	20231110	155600	288068690	16680	16680	16680	16680	0
176	20231110	155500	288068690	16680	16680	16680	16680	0
177	20231110	155400	288068690	16680	16680	16680	16680	0
178	20231110	155300	288068690	16680	16680	16680	16680	0
179	20231110	155200	288068690	16680	16680	16680	16680	0
180	20231110	155100	288068690	16680	16680	16680	16680	0
181	20231110	155000	288068690	16680	16680	16680	16680	0
182	20231110	154900	288068690	16680	16680	16680	16680	1313
183	20231110	154800	288068690	16680	16680	16680	16680	0
184	20231110	154700	288068690	16680	16680	16680	16680	0
185	20231110	154600	288068690	16680	16680	16680	16680	0
186	20231110	154500	288068690	16680	16680	16680	16680	0
187	20231110	154400	288068690	16680	16680	16680	16680	0
188	20231110	154300	288068690	16680	16680	16680	16680	0
189	20231110	154200	288068690	16680	16680	16680	16680	0
190	20231110	154100	288068690	16680	16680	16680	16680	0
191	20231110	154000	288068690	16680	16680	16680	16680	0
192	20231110	153900	288068690	16680	16680	16680	16680	0
193	20231110	153800	288068690	16680	16680	16680	16680	0
194	20231110	153700	288068690	16680	16680	16680	16680	0
195	20231110	153600	288068690	16680	16680	16680	16680	0
196	20231110	153500	288068690	16680	16680	16680	16680	0
197	20231110	153400	288068690	16680	16680	16680	16680	0
198	20231110	153300	288068690	16680	16680	16680	16680	0
199	20231110	153200	288068690	16680	16680	16680	16680	0
200	20231110	153100	288068690	16680	16680	16680	16680	0
201	20231110	153000	288068690	16680	16680	16680	16680	1313
202	20231110	152900	266167850	16810	16810	16810	16810	0
203	20231110	152800	266167850	16810	16810	16810	16810	0
204	20231110	152700	266167850	16810	16810	16810	16810	0
205	20231110	152600	266167850	16810	16810	16810	16810	0
206	20231110	152500	266167850	16810	16810	16810	16810	0
207	20231110	152400	266167850	16810	16810	16810	16810	0
208	20231110	152300	266167850	16810	16810	16810	16810	0
209	20231110	152200	266167850	16810	16810	16810	16810	0
210	20231110	152100	266167850	16810	16810	16810	16810	0
211	20231110	152000	266167850	16810	16810	16810	16810	0
212	20231110	151900	266167850	16810	16710	16810	16710	84
213	20231110	151800	264759440	16820	16820	16820	16820	1
214	20231110	151700	264742620	16730	16730	16730	16730	0
215	20231110	151600	264742620	16730	16700	16730	16700	19
216	20231110	151500	264424780	16700	16700	16720	16700	135
217	20231110	151400	262170260	16720	16700	16720	16700	19
218	20231110	151300	261852940	16750	16750	16750	16750	9
219	20231110	151200	261702190	16770	16770	16770	16770	0
220	20231110	151100	261702190	16770	16760	16770	16760	2
221	20231110	151000	261668660	16780	16750	16780	16750	6
222	20231110	150900	261568010	16820	16850	16870	16820	368
223	20231110	150800	255367430	16870	16740	16870	16700	495
224	20231110	150700	247086000	16740	16730	16740	16730	4
225	20231110	150600	247019050	16730	16730	16740	16730	12
226	20231110	150500	246818190	16730	16730	16730	16730	1
227	20231110	150400	246801460	16730	16730	16740	16730	4
228	20231110	150300	246734520	16730	16730	16730	16730	1
229	20231110	150200	246717790	16730	16710	16730	16710	14
230	20231110	150100	246483600	16710	16710	16710	16710	0
231	20231110	150000	246483600	16710	16710	16710	16700	193
232	20231110	145900	243258580	16700	16700	16700	16700	2
233	20231110	145800	243225180	16700	16700	16700	16700	1
234	20231110	145700	243208480	16700	16700	16700	16700	292
235	20231110	145600	238332080	16700	16710	16710	16700	89
236	20231110	145500	236844900	16720	16720	16720	16720	0
237	20231110	145400	236844900	16720	16720	16720	16720	2
238	20231110	145300	236811460	16730	16720	16730	16720	2
239	20231110	145200	236778010	16720	16720	16720	16720	1
240	20231110	145100	236761290	16730	16710	16730	16710	44
241	20231110	145000	236025200	16710	16720	16720	16710	17
242	20231110	144900	235741120	16710	16720	16720	16710	6
243	20231110	144800	235640840	16720	16720	16720	16720	2
244	20231110	144700	235607400	16710	16710	16710	16710	19
245	20231110	144600	235289910	16710	16710	16710	16710	1
246	20231110	144500	235273200	16710	16710	16710	16710	1
247	20231110	144400	235256490	16710	16710	16710	16710	2
248	20231110	144300	235223070	16710	16710	16710	16710	1
249	20231110	144200	235206360	16710	16710	16710	16710	1
250	20231110	144100	235189650	16710	16710	16710	16710	2
251	20231110	144000	235156230	16710	16710	16710	16710	2
252	20231110	143900	235122810	16710	16710	16710	16710	1
253	20231110	143800	235106100	16710	16710	16710	16710	2
254	20231110	143700	235072680	16710	16710	16710	16710	2
255	20231110	143600	235039260	16720	16720	16720	16720	0
256	20231110	143500	235039260	16720	16720	16720	16720	2
257	20231110	143400	235005820	16720	16720	16720	16720	1
258	20231110	143300	234989100	16720	16720	16730	16720	30
259	20231110	143200	234487460	16720	16720	16720	16720	2
260	20231110	143100	234454020	16720	16720	16720	16720	0
261	20231110	143000	234454020	16720	16730	16730	16720	321
262	20231110	142900	229084920	16750	16750	16750	16750	1
263	20231110	142800	229068170	16730	16730	16730	16730	0
264	20231110	142700	229068170	16730	16730	16730	16730	2
265	20231110	142600	229034710	16720	16770	16770	16720	201
266	20231110	142500	225671360	16770	16770	16770	16770	2
267	20231110	142400	225637820	16770	16770	16770	16770	2
268	20231110	142300	225604280	16770	16770	16770	16770	1
269	20231110	142200	225587510	16750	16750	16750	16750	0
270	20231110	142100	225587510	16750	16720	16750	16720	280
271	20231110	142000	220897920	16720	16720	16720	16720	2
272	20231110	141900	220864480	16720	16720	16720	16720	2
273	20231110	141800	220831040	16720	16720	16720	16720	1
274	20231110	141700	220814320	16730	16730	16730	16730	1
275	20231110	141600	220797590	16740	16740	16740	16740	0
276	20231110	141500	220797590	16740	16740	16740	16740	0
277	20231110	141400	220797590	16740	16740	16740	16740	0
278	20231110	141300	220797590	16740	16740	16740	16740	0
279	20231110	141200	220797590	16740	16740	16740	16740	0
280	20231110	141100	220797590	16740	16740	16740	16740	25
281	20231110	141000	220379090	16710	16730	16730	16710	60
282	20231110	140900	219375490	16750	16730	16750	16730	28
283	20231110	140800	218906530	16750	16750	16750	16750	0
284	20231110	140700	218906530	16750	16750	16750	16750	0
285	20231110	140600	218906530	16750	16750	16750	16750	0
286	20231110	140500	218906530	16750	16750	16750	16750	0
287	20231110	140400	218906530	16750	16750	16750	16750	0
288	20231110	140300	218906530	16750	16750	16750	16750	0
289	20231110	140200	218906530	16750	16730	16750	16730	93
290	20231110	140100	217349780	16750	16750	16750	16750	41
291	20231110	140000	216663030	16750	16750	16750	16750	16
292	20231110	135900	216395030	16750	16750	16750	16750	0
293	20231110	135800	216395030	16750	16750	16750	16750	0
294	20231110	135700	216395030	16750	16750	16750	16750	0
295	20231110	135600	216395030	16750	16750	16750	16750	0
296	20231110	135500	216395030	16750	16750	16750	16750	0
297	20231110	135400	216395030	16750	16750	16750	16750	0
298	20231110	135300	216395030	16750	16750	16750	16750	0
299	20231110	135200	216395030	16750	16750	16750	16750	0
300	20231110	135100	216395030	16750	16750	16750	16750	0
301	20231110	135000	216395030	16750	16750	16750	16750	0
302	20231110	134900	216395030	16750	16750	16750	16750	0
303	20231110	134800	216395030	16750	16750	16750	16750	0
304	20231110	134700	216395030	16750	16750	16750	16750	0
305	20231110	134600	216395030	16750	16750	16750	16750	0
306	20231110	134500	216395030	16750	16750	16750	16750	20
307	20231110	134400	216060030	16730	16730	16730	16730	0
308	20231110	134300	216060030	16730	16730	16730	16730	1
309	20231110	134200	216043300	16730	16730	16730	16730	0
310	20231110	134100	216043300	16730	16750	16750	16730	12
311	20231110	134000	215842320	16750	16750	16750	16750	0
312	20231110	133900	215842320	16750	16750	16750	16750	0
313	20231110	133800	215842320	16750	16750	16750	16750	0
314	20231110	133700	215842320	16750	16750	16750	16750	0
315	20231110	133600	215842320	16750	16750	16750	16750	0
316	20231110	133500	215842320	16750	16750	16750	16750	26
317	20231110	133400	215406820	16700	16750	16760	16700	410
318	20231110	133300	208543550	16750	16750	16750	16750	0
319	20231110	133200	208543550	16750	16750	16750	16750	0
320	20231110	133100	208543550	16750	16760	16760	16750	5
321	20231110	133000	208459760	16750	16750	16750	16750	4
322	20231110	132900	208392760	16730	16730	16730	16730	0
323	20231110	132800	208392760	16730	16730	16730	16730	0
324	20231110	132700	208392760	16730	16730	16730	16730	0
325	20231110	132600	208392760	16730	16730	16730	16730	0
326	20231110	132500	208392760	16730	16730	16730	16730	0
327	20231110	132400	208392760	16730	16730	16730	16730	0
328	20231110	132300	208392760	16730	16730	16730	16730	0
329	20231110	132200	208392760	16730	16730	16730	16730	0
330	20231110	132100	208392760	16730	16730	16730	16730	0
331	20231110	132000	208392760	16730	16710	16730	16710	5
332	20231110	131900	208309150	16720	16720	16720	16720	0
333	20231110	131800	208309150	16720	16720	16720	16720	0
334	20231110	131700	208309150	16720	16720	16720	16720	0
335	20231110	131600	208309150	16720	16720	16720	16720	0
336	20231110	131500	208309150	16720	16700	16720	16700	506
337	20231110	131400	199850370	16690	16670	16690	16670	30
338	20231110	131300	199349950	16660	16660	16660	16660	0
339	20231110	131200	199349950	16660	16660	16660	16660	0
340	20231110	131100	199349950	16660	16700	16710	16660	412
341	20231110	131000	192480550	16710	16710	16710	16710	0
342	20231110	130900	192480550	16710	16710	16710	16710	0
343	20231110	130800	192480550	16710	16710	16710	16710	0
344	20231110	130700	192480550	16710	16710	16710	16710	0
345	20231110	130600	192480550	16710	16710	16710	16710	16
346	20231110	130500	192213190	16710	16720	16720	16710	190
347	20231110	130400	189038180	16730	16730	16730	16730	10
348	20231110	130300	188870880	16750	16750	16750	16750	0
349	20231110	130200	188870880	16750	16750	16750	16750	0
350	20231110	130100	188870880	16750	16750	16750	16750	0
351	20231110	130000	188870880	16750	16750	16750	16750	1
352	20231110	125900	188854130	16740	16740	16740	16740	181
353	20231110	125800	185824190	16740	16800	16800	16740	772
354	20231110	125700	172864460	16810	16810	16810	16810	0
355	20231110	125600	172864460	16810	16810	16810	16810	0
356	20231110	125500	172864460	16810	16810	16810	16810	0
357	20231110	125400	172864460	16810	16810	16810	16810	9
358	20231110	125300	172713170	16810	16810	16810	16810	0
359	20231110	125200	172713170	16810	16810	16810	16810	0
360	20231110	125100	172713170	16810	16810	16810	16810	0
361	20231110	125000	172713170	16810	16810	16810	16810	2
362	20231110	124900	172679550	16800	16800	16800	16800	0
363	20231110	124800	172679550	16800	16800	16800	16800	0
364	20231110	124700	172679550	16800	16800	16800	16800	0
365	20231110	124600	172679550	16800	16800	16800	16800	0
366	20231110	124500	172679550	16800	16800	16800	16800	0
367	20231110	124400	172679550	16800	16800	16800	16800	10
368	20231110	124300	172511550	16800	16800	16800	16800	0
369	20231110	124200	172511550	16800	16800	16800	16800	0
370	20231110	124100	172511550	16800	16800	16800	16800	0
371	20231110	124000	172511550	16800	16800	16800	16800	5
372	20231110	123900	172427550	16800	16800	16800	16800	0
373	20231110	123800	172427550	16800	16800	16800	16800	0
374	20231110	123700	172427550	16800	16800	16800	16800	0
375	20231110	123600	172427550	16800	16800	16800	16800	19
376	20231110	123500	172108350	16760	16760	16760	16760	0
377	20231110	123400	172108350	16760	16760	16760	16760	0
378	20231110	123300	172108350	16760	16760	16760	16760	0
379	20231110	123200	172108350	16760	16760	16760	16760	0
380	20231110	123100	172108350	16760	16760	16760	16760	0
381	20231110	123000	172108350	16760	16760	16760	16760	0
382	20231110	122900	172108350	16760	16760	16760	16760	0
383	20231110	122800	172108350	16760	16760	16760	16760	0
384	20231110	122700	172108350	16760	16760	16760	16760	0
385	20231110	122600	172108350	16760	16760	16760	16760	16
386	20231110	122500	171840190	16790	16790	16790	16790	0
387	20231110	122400	171840190	16790	16790	16790	16790	0
388	20231110	122300	171840190	16790	16790	16790	16790	0
389	20231110	122200	171840190	16790	16790	16790	16790	14
390	20231110	122100	171605130	16790	16790	16790	16790	0
391	20231110	122000	171605130	16790	16790	16790	16790	0
392	20231110	121900	171605130	16790	16790	16790	16790	0
393	20231110	121800	171605130	16790	16790	16790	16790	0
394	20231110	121700	171605130	16790	16790	16790	16790	5
395	20231110	121600	171521180	16790	16790	16790	16790	0
396	20231110	121500	171521180	16790	16790	16790	16790	0
397	20231110	121400	171521180	16790	16790	16790	16790	1
398	20231110	121300	171504390	16790	16790	16790	16790	5
399	20231110	121200	171420440	16790	16790	16790	16790	1
400	20231110	121100	171403650	16690	16690	16690	16690	0
401	20231110	121000	171403650	16690	16690	16690	16690	0
402	20231110	120900	171403650	16690	16690	16690	16690	0
403	20231110	120800	171403650	16690	16690	16690	16690	0
404	20231110	120700	171403650	16690	16690	16690	16690	0
405	20231110	120600	171403650	16690	16690	16690	16690	0
406	20231110	120500	171403650	16690	16690	16690	16690	0
407	20231110	120400	171403650	16690	16690	16690	16690	0
408	20231110	120300	171403650	16690	16680	16690	16680	167
409	20231110	120200	168617990	16680	16680	16680	16680	14
410	20231110	120100	168384470	16680	16680	16680	16680	5
411	20231110	120000	168301070	16680	16670	16680	16670	415
412	20231110	115900	161382700	16670	16680	16680	16670	468
413	20231110	115800	153577640	16700	16700	16700	16700	0
414	20231110	115700	153577640	16700	16700	16700	16700	0
415	20231110	115600	153577640	16700	16700	16700	16700	4
416	20231110	115500	153510840	16700	16700	16700	16700	22
417	20231110	115400	153143440	16690	16690	16690	16690	38
418	20231110	115300	152509220	16700	16700	16700	16700	1
419	20231110	115200	152492520	16670	16720	16720	16670	1118
420	20231110	115100	133816630	16730	16730	16730	16730	0
421	20231110	115000	133816630	16730	16730	16730	16730	136
422	20231110	114900	131541350	16720	16720	16720	16720	0
423	20231110	114800	131541350	16720	16720	16720	16720	0
424	20231110	114700	131541350	16720	16720	16720	16720	0
425	20231110	114600	131541350	16720	16720	16720	16720	0
426	20231110	114500	131541350	16720	16720	16720	16720	0
427	20231110	114400	131541350	16720	16720	16720	16720	0
428	20231110	114300	131541350	16720	16720	16720	16720	0
429	20231110	114200	131541350	16720	16720	16720	16720	0
430	20231110	114100	131541350	16720	16720	16720	16720	0
431	20231110	114000	131541350	16720	16720	16720	16720	0
432	20231110	113900	131541350	16720	16720	16720	16720	19
433	20231110	113800	131223670	16730	16730	16730	16730	20
434	20231110	113700	130889070	16730	16730	16730	16730	1
435	20231110	113600	130872340	16730	16730	16730	16730	10
436	20231110	113500	130705040	16730	16730	16730	16730	0
437	20231110	113400	130705040	16730	16730	16730	16730	8
438	20231110	113300	130571200	16730	16740	16740	16730	17
439	20231110	113200	130286740	16730	16730	16730	16730	0
440	20231110	113100	130286740	16730	16730	16730	16730	0
441	20231110	113000	130286740	16730	16730	16730	16730	0
442	20231110	112900	130286740	16730	16730	16730	16730	0
443	20231110	112800	130286740	16730	16730	16730	16730	0
444	20231110	112700	130286740	16730	16730	16730	16730	33
445	20231110	112600	129734650	16720	16720	16720	16720	0
446	20231110	112500	129734650	16720	16720	16720	16720	0
447	20231110	112400	129734650	16720	16720	16720	16720	0
448	20231110	112300	129734650	16720	16720	16720	16720	175
449	20231110	112200	126808650	16740	16740	16740	16740	0
450	20231110	112100	126808650	16740	16740	16740	16740	0
451	20231110	112000	126808650	16740	16740	16740	16740	2
452	20231110	111900	126775170	16730	16730	16730	16730	0
453	20231110	111800	126775170	16730	16730	16730	16730	0
454	20231110	111700	126775170	16730	16730	16730	16730	0
455	20231110	111600	126775170	16730	16740	16740	16730	180
456	20231110	111500	123762170	16750	16750	16750	16750	0
457	20231110	111400	123762170	16750	16750	16750	16750	0
458	20231110	111300	123762170	16750	16750	16750	16750	0
459	20231110	111200	123762170	16750	16750	16750	16750	0
460	20231110	111100	123762170	16750	16750	16750	16750	179
461	20231110	111000	120763920	16750	16750	16750	16750	0
462	20231110	110900	120763920	16750	16750	16750	16750	0
463	20231110	110800	120763920	16750	16750	16750	16750	16
464	20231110	110700	120495920	16770	16770	16770	16770	1
465	20231110	110600	120479150	16760	16760	16760	16760	0
466	20231110	110500	120479150	16760	16760	16760	16760	5
467	20231110	110400	120395350	16760	16750	16760	16750	12
468	20231110	110300	120194330	16750	16750	16750	16750	0
469	20231110	110200	120194330	16750	16750	16750	16750	0
470	20231110	110100	120194330	16750	16750	16750	16750	90
471	20231110	110000	118686830	16780	16780	16780	16780	2
472	20231110	105900	118653270	16780	16780	16780	16780	13
473	20231110	105800	118435130	16780	16780	16780	16780	0
474	20231110	105700	118435130	16780	16780	16780	16780	0
475	20231110	105600	118435130	16780	16780	16780	16780	0
476	20231110	105500	118435130	16780	16780	16780	16780	0
477	20231110	105400	118435130	16780	16780	16780	16780	29
478	20231110	105300	117948510	16780	16770	16780	16770	271
479	20231110	105200	113401550	16780	16780	16780	16780	0
480	20231110	105100	113401550	16780	16760	16780	16760	36
481	20231110	105000	112797770	16760	16760	16760	16760	5
482	20231110	104900	112713970	16760	16760	16760	16760	5
483	20231110	104800	112630170	16740	16740	16740	16740	14
484	20231110	104700	112395810	16740	16740	16740	16740	2
485	20231110	104600	112362330	16740	16740	16740	16740	9
486	20231110	104500	112211670	16720	16720	16720	16720	0
487	20231110	104400	112211670	16720	16720	16720	16720	0
488	20231110	104300	112211670	16720	16720	16720	16720	0
489	20231110	104200	112211670	16720	16720	16720	16720	0
490	20231110	104100	112211670	16720	16720	16720	16720	0
491	20231110	104000	112211670	16720	16720	16720	16720	50
492	20231110	103900	111375670	16720	16720	16720	16720	0
493	20231110	103800	111375670	16720	16720	16720	16720	0
494	20231110	103700	111375670	16720	16740	16740	16720	47
495	20231110	103600	110589310	16740	16780	16780	16740	403
496	20231110	103500	103835590	16780	16780	16780	16780	0
497	20231110	103400	103835590	16780	16780	16780	16780	0
498	20231110	103300	103835590	16780	16780	16780	16780	0
499	20231110	103200	103835590	16780	16780	16780	16780	123
500	20231110	103100	101771650	16780	16780	16780	16780	0
501	20231110	103000	101771650	16780	16780	16780	16780	0
502	20231110	102900	101771650	16780	16780	16780	16780	0
503	20231110	102800	101771650	16780	16780	16780	16780	1
504	20231110	102700	101754870	16780	16780	16780	16780	0
505	20231110	102600	101754870	16780	16780	16780	16780	0
506	20231110	102500	101754870	16780	16780	16780	16780	12
507	20231110	102400	101553510	16780	16800	16800	16780	600
508	20231110	102300	91482430	16830	16830	16830	16830	0
509	20231110	102200	91482430	16830	16830	16830	16830	0
510	20231110	102100	91482430	16830	16830	16830	16830	1
511	20231110	102000	91465600	16830	16830	16830	16830	4
512	20231110	101900	91398280	16830	16800	16830	16800	184
513	20231110	101800	88304110	16800	16800	16800	16800	0
514	20231110	101700	88304110	16800	16800	16800	16800	0
515	20231110	101600	88304110	16800	16800	16800	16800	5
516	20231110	101500	88220110	16800	16800	16800	16800	0
517	20231110	101400	88220110	16800	16800	16800	16800	0
518	20231110	101300	88220110	16800	16800	16800	16800	0
519	20231110	101200	88220110	16800	16800	16800	16800	0
520	20231110	101100	88220110	16800	16800	16800	16800	6
521	20231110	101000	88119310	16800	16820	16820	16800	10
522	20231110	100900	87951260	16830	16830	16830	16830	1
523	20231110	100800	87934430	16840	16840	16840	16840	0
524	20231110	100700	87934430	16840	16840	16840	16840	13
525	20231110	100600	87715510	16850	16850	16850	16850	0
526	20231110	100500	87715510	16850	16850	16850	16850	0
527	20231110	100400	87715510	16850	16850	16850	16850	0
528	20231110	100300	87715510	16850	16850	16850	16850	0
529	20231110	100200	87715510	16850	16850	16850	16850	0
530	20231110	100100	87715510	16850	16850	16850	16850	0
531	20231110	100000	87715510	16850	16850	16850	16850	0
532	20231110	095900	87715510	16850	16820	16850	16810	40
533	20231110	095800	87042660	16810	16810	16810	16810	0
534	20231110	095700	87042660	16810	16810	16810	16810	0
535	20231110	095600	87042660	16810	16810	16810	16810	0
536	20231110	095500	87042660	16810	16830	16830	16810	200
537	20231110	095400	83680010	16820	16820	16820	16820	0
538	20231110	095300	83680010	16820	16820	16820	16820	0
539	20231110	095200	83680010	16820	16820	16820	16820	0
540	20231110	095100	83680010	16820	16820	16820	16820	15
541	20231110	095000	83427710	16820	16820	16820	16820	0
542	20231110	094900	83427710	16820	16860	16860	16820	60
543	20231110	094800	82418270	16860	16860	16860	16860	0
544	20231110	094700	82418270	16860	16820	16860	16820	183
545	20231110	094600	79340050	16820	16810	16820	16790	288
546	20231110	094500	74499010	16830	16830	16830	16830	10
547	20231110	094400	74330710	16810	16810	16810	16810	1
548	20231110	094300	74313900	16860	16860	16860	16860	6
549	20231110	094200	74212740	16880	16880	16880	16880	0
550	20231110	094100	74212740	16880	16880	16880	16880	0
551	20231110	094000	74212740	16880	16880	16880	16880	0
552	20231110	093900	74212740	16880	16880	16880	16880	12
553	20231110	093800	74010180	16870	16870	16870	16870	15
554	20231110	093700	73757130	16900	16900	16900	16900	276
555	20231110	093600	69092730	16960	16960	16960	16960	0
556	20231110	093500	69092730	16960	16920	16960	16920	11
557	20231110	093400	68906570	16920	16930	16930	16920	130
558	20231110	093300	66706770	16920	16920	16920	16920	0
559	20231110	093200	66706770	16920	16920	16920	16920	0
560	20231110	093100	66706770	16920	16920	16920	16920	0
561	20231110	093000	66706770	16920	16920	16920	16920	10
562	20231110	092900	66537570	16860	16830	16860	16830	196
563	20231110	092800	63236540	16840	16840	16840	16840	0
564	20231110	092700	63236540	16840	16840	16840	16840	0
565	20231110	092600	63236540	16840	16840	16840	16840	0
566	20231110	092500	63236540	16840	16830	16840	16820	140
567	20231110	092400	60879490	16860	16860	16860	16860	0
568	20231110	092300	60879490	16860	16850	16860	16850	30
569	20231110	092200	60373800	16860	16860	16860	16850	63
570	20231110	092100	59311830	16890	16840	16890	16820	466
571	20231110	092000	51454130	16930	16730	16930	16720	572
572	20231110	091900	41835180	16730	16800	16800	16730	427
573	20231110	091800	34671760	16800	16830	16830	16800	35
574	20231110	091700	34082860	16850	16850	16850	16850	27
575	20231110	091600	33627910	16900	16980	16980	16900	112
576	20231110	091500	31730510	17000	17080	17080	17000	325
577	20231110	091400	26186700	17120	17120	17120	17120	1
578	20231110	091300	26169580	17120	17120	17120	17120	0
579	20231110	091200	26169580	17120	17120	17120	17070	131
580	20231110	091100	23931860	17070	17070	17080	17070	15
581	20231110	091000	23675760	17080	17080	17080	17080	0
582	20231110	090900	23675760	17080	17100	17130	17040	75
583	20231110	090800	22393840	17120	16990	17130	16990	323
584	20231110	090700	16895420	16990	16990	17000	16990	365
585	20231110	090600	10690610	17000	17000	17000	17000	0
586	20231110	090500	10690610	17000	17000	17000	17000	10
587	20231110	090400	10520610	17000	17110	17110	16970	64
588	20231110	090300	9432770	17010	17010	17010	17010	30
589	20231110	090200	8922470	16970	16970	16970	16970	0
590	20231110	090100	8922470	16970	16970	16970	16970	0
591	20231110	090000	8922470	16970	16780	17070	16780	528