KissMeData/007700/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184900	962490740	16770	16770	16770	16770	813
3	20231107	184800	962490740	16770	16770	16770	16770	0
4	20231107	184700	962490740	16770	16770	16770	16770	0
5	20231107	184600	962490740	16770	16770	16770	16770	0
6	20231107	184500	962490740	16770	16770	16770	16770	0
7	20231107	184400	962490740	16770	16770	16770	16770	0
8	20231107	184300	962490740	16770	16770	16770	16770	0
9	20231107	184200	962490740	16770	16770	16770	16770	0
10	20231107	184100	962490740	16770	16770	16770	16770	0
11	20231107	184000	962490740	16770	16770	16770	16770	0
12	20231107	183900	962490740	16770	16770	16770	16770	0
13	20231107	183800	962490740	16770	16770	16770	16770	0
14	20231107	183700	962490740	16770	16770	16770	16770	0
15	20231107	183600	962490740	16770	16770	16770	16770	0
16	20231107	183500	962490740	16770	16770	16770	16770	0
17	20231107	183400	962490740	16770	16770	16770	16770	0
18	20231107	183300	962490740	16770	16770	16770	16770	0
19	20231107	183200	962490740	16770	16770	16770	16770	0
20	20231107	183100	962490740	16770	16770	16770	16770	0
21	20231107	183000	962490740	16770	16770	16770	16770	0
22	20231107	182900	962490740	16770	16770	16770	16770	0
23	20231107	182800	962490740	16770	16770	16770	16770	0
24	20231107	182700	962490740	16770	16770	16770	16770	0
25	20231107	182600	962490740	16770	16770	16770	16770	0
26	20231107	182500	962490740	16770	16770	16770	16770	0
27	20231107	182400	962490740	16770	16770	16770	16770	0
28	20231107	182300	962490740	16770	16770	16770	16770	0
29	20231107	182200	962490740	16770	16770	16770	16770	0
30	20231107	182100	962490740	16770	16770	16770	16770	0
31	20231107	182000	962490740	16770	16770	16770	16770	0
32	20231107	181900	962490740	16770	16770	16770	16770	813
33	20231107	181800	962490740	16770	16770	16770	16770	0
34	20231107	181700	962490740	16770	16770	16770	16770	0
35	20231107	181600	962490740	16770	16770	16770	16770	0
36	20231107	181500	962490740	16770	16770	16770	16770	0
37	20231107	181400	962490740	16770	16770	16770	16770	0
38	20231107	181300	962490740	16770	16770	16770	16770	0
39	20231107	181200	962490740	16770	16770	16770	16770	0
40	20231107	181100	962490740	16770	16770	16770	16770	0
41	20231107	181000	962490740	16770	16770	16770	16770	0
42	20231107	180900	962490740	16770	16770	16770	16770	0
43	20231107	180800	962490740	16770	16770	16770	16770	0
44	20231107	180700	962490740	16770	16770	16770	16770	0
45	20231107	180600	962490740	16770	16770	16770	16770	0
46	20231107	180500	962490740	16770	16770	16770	16770	0
47	20231107	180400	962490740	16770	16770	16770	16770	0
48	20231107	180300	962490740	16770	16770	16770	16770	0
49	20231107	180200	962490740	16770	16770	16770	16770	0
50	20231107	180100	962490740	16770	16770	16770	16770	0
51	20231107	180000	962490740	16770	16770	16770	16770	0
52	20231107	175900	962490740	16770	16770	16770	16770	0
53	20231107	175800	962490740	16770	16770	16770	16770	0
54	20231107	175700	962490740	16770	16770	16770	16770	0
55	20231107	175600	962490740	16770	16770	16770	16770	0
56	20231107	175500	962490740	16770	16770	16770	16770	0
57	20231107	175400	962490740	16770	16770	16770	16770	0
58	20231107	175300	962490740	16770	16770	16770	16770	0
59	20231107	175200	962490740	16770	16770	16770	16770	0
60	20231107	175100	962490740	16770	16770	16770	16770	0
61	20231107	175000	962490740	16770	16770	16770	16770	0
62	20231107	174900	962490740	16770	16770	16770	16770	813
63	20231107	174800	962490740	16770	16770	16770	16770	0
64	20231107	174700	962490740	16770	16770	16770	16770	0
65	20231107	174600	962490740	16770	16770	16770	16770	0
66	20231107	174500	962490740	16770	16770	16770	16770	0
67	20231107	174400	962490740	16770	16770	16770	16770	0
68	20231107	174300	962490740	16770	16770	16770	16770	0
69	20231107	174200	962490740	16770	16770	16770	16770	0
70	20231107	174100	962490740	16770	16770	16770	16770	0
71	20231107	174000	962490740	16770	16770	16770	16770	0
72	20231107	173900	962490740	16770	16770	16770	16770	0
73	20231107	173800	962490740	16770	16770	16770	16770	0
74	20231107	173700	962490740	16770	16770	16770	16770	0
75	20231107	173600	962490740	16770	16770	16770	16770	0
76	20231107	173500	962490740	16770	16770	16770	16770	0
77	20231107	173400	962490740	16770	16770	16770	16770	0
78	20231107	173300	962490740	16770	16770	16770	16770	0
79	20231107	173200	962490740	16770	16770	16770	16770	0
80	20231107	173100	962490740	16770	16770	16770	16770	0
81	20231107	173000	962490740	16770	16770	16770	16770	0
82	20231107	172900	962490740	16770	16770	16770	16770	0
83	20231107	172800	962490740	16770	16770	16770	16770	0
84	20231107	172700	962490740	16770	16770	16770	16770	0
85	20231107	172600	962490740	16770	16770	16770	16770	0
86	20231107	172500	962490740	16770	16770	16770	16770	0
87	20231107	172400	962490740	16770	16770	16770	16770	0
88	20231107	172300	962490740	16770	16770	16770	16770	0
89	20231107	172200	962490740	16770	16770	16770	16770	0
90	20231107	172100	962490740	16770	16770	16770	16770	0
91	20231107	172000	962490740	16770	16770	16770	16770	0
92	20231107	171900	962490740	16770	16770	16770	16770	813
93	20231107	171800	962490740	16770	16770	16770	16770	0
94	20231107	171700	962490740	16770	16770	16770	16770	0
95	20231107	171600	962490740	16770	16770	16770	16770	0
96	20231107	171500	962490740	16770	16770	16770	16770	0
97	20231107	171400	962490740	16770	16770	16770	16770	0
98	20231107	171300	962490740	16770	16770	16770	16770	0
99	20231107	171200	962490740	16770	16770	16770	16770	0
100	20231107	171100	962490740	16770	16770	16770	16770	0
101	20231107	171000	962490740	16770	16770	16770	16770	0
102	20231107	170900	962490740	16770	16770	16770	16770	0
103	20231107	170800	962490740	16770	16770	16770	16770	0
104	20231107	170700	962490740	16770	16770	16770	16770	0
105	20231107	170600	962490740	16770	16770	16770	16770	0
106	20231107	170500	962490740	16770	16770	16770	16770	0
107	20231107	170400	962490740	16770	16770	16770	16770	0
108	20231107	170300	962490740	16770	16770	16770	16770	0
109	20231107	170200	962490740	16770	16770	16770	16770	0
110	20231107	170100	962490740	16770	16770	16770	16770	0
111	20231107	170000	962490740	16770	16770	16770	16770	0
112	20231107	165900	962490740	16770	16770	16770	16770	0
113	20231107	165800	962490740	16770	16770	16770	16770	0
114	20231107	165700	962490740	16770	16770	16770	16770	0
115	20231107	165600	962490740	16770	16770	16770	16770	0
116	20231107	165500	962490740	16770	16770	16770	16770	0
117	20231107	165400	962490740	16770	16770	16770	16770	0
118	20231107	165300	962490740	16770	16770	16770	16770	0
119	20231107	165200	962490740	16770	16770	16770	16770	0
120	20231107	165100	962490740	16770	16770	16770	16770	0
121	20231107	165000	962490740	16770	16770	16770	16770	0
122	20231107	164900	962490740	16770	16770	16770	16770	813
123	20231107	164800	962490740	16770	16770	16770	16770	0
124	20231107	164700	962490740	16770	16770	16770	16770	0
125	20231107	164600	962490740	16770	16770	16770	16770	0
126	20231107	164500	962490740	16770	16770	16770	16770	0
127	20231107	164400	962490740	16770	16770	16770	16770	0
128	20231107	164300	962490740	16770	16770	16770	16770	0
129	20231107	164200	962490740	16770	16770	16770	16770	0
130	20231107	164100	962490740	16770	16770	16770	16770	0
131	20231107	164000	962490740	16770	16770	16770	16770	0
132	20231107	163900	962490740	16770	16770	16770	16770	0
133	20231107	163800	962490740	16770	16770	16770	16770	0
134	20231107	163700	962490740	16770	16770	16770	16770	0
135	20231107	163600	962490740	16770	16770	16770	16770	0
136	20231107	163500	962490740	16770	16770	16770	16770	0
137	20231107	163400	962490740	16770	16770	16770	16770	0
138	20231107	163300	962490740	16770	16770	16770	16770	0
139	20231107	163200	962490740	16770	16770	16770	16770	0
140	20231107	163100	962490740	16770	16770	16770	16770	0
141	20231107	163000	962490740	16770	16770	16770	16770	0
142	20231107	162900	962490740	16770	16770	16770	16770	0
143	20231107	162800	962490740	16770	16770	16770	16770	0
144	20231107	162700	962490740	16770	16770	16770	16770	0
145	20231107	162600	962490740	16770	16770	16770	16770	0
146	20231107	162500	962490740	16770	16770	16770	16770	0
147	20231107	162400	962490740	16770	16770	16770	16770	0
148	20231107	162300	962490740	16770	16770	16770	16770	0
149	20231107	162200	962490740	16770	16770	16770	16770	0
150	20231107	162100	962490740	16770	16770	16770	16770	0
151	20231107	162000	962490740	16770	16770	16770	16770	0
152	20231107	161900	962490740	16770	16770	16770	16770	813
153	20231107	161800	962490740	16770	16770	16770	16770	0
154	20231107	161700	962490740	16770	16770	16770	16770	0
155	20231107	161600	962490740	16770	16770	16770	16770	0
156	20231107	161500	962490740	16770	16770	16770	16770	0
157	20231107	161400	962490740	16770	16770	16770	16770	0
158	20231107	161300	962490740	16770	16770	16770	16770	0
159	20231107	161200	962490740	16770	16770	16770	16770	0
160	20231107	161100	962490740	16770	16770	16770	16770	0
161	20231107	161000	962490740	16770	16770	16770	16770	0
162	20231107	160900	962490740	16770	16770	16770	16770	0
163	20231107	160800	962490740	16770	16770	16770	16770	0
164	20231107	160700	962490740	16770	16770	16770	16770	0
165	20231107	160600	962490740	16770	16770	16770	16770	0
166	20231107	160500	962490740	16770	16770	16770	16770	0
167	20231107	160400	962490740	16770	16770	16770	16770	0
168	20231107	160300	962490740	16770	16770	16770	16770	0
169	20231107	160200	962490740	16770	16770	16770	16770	0
170	20231107	160100	962490740	16770	16770	16770	16770	0
171	20231107	160000	962490740	16770	16770	16770	16770	0
172	20231107	155900	962490740	16770	16770	16770	16770	0
173	20231107	155800	962490740	16770	16770	16770	16770	0
174	20231107	155700	962490740	16770	16770	16770	16770	0
175	20231107	155600	962490740	16770	16770	16770	16770	0
176	20231107	155500	962490740	16770	16770	16770	16770	0
177	20231107	155400	962490740	16770	16770	16770	16770	0
178	20231107	155300	962490740	16770	16770	16770	16770	0
179	20231107	155200	962490740	16770	16770	16770	16770	0
180	20231107	155100	962490740	16770	16770	16770	16770	0
181	20231107	155000	962490740	16770	16770	16770	16770	0
182	20231107	154900	962490740	16770	16770	16770	16770	813
183	20231107	154800	962490740	16770	16770	16770	16770	0
184	20231107	154700	962490740	16770	16770	16770	16770	0
185	20231107	154600	962490740	16770	16770	16770	16770	0
186	20231107	154500	962490740	16770	16770	16770	16770	0
187	20231107	154400	962490740	16770	16770	16770	16770	0
188	20231107	154300	962490740	16770	16770	16770	16770	0
189	20231107	154200	962490740	16770	16770	16770	16770	0
190	20231107	154100	962490740	16770	16770	16770	16770	0
191	20231107	154000	962490740	16770	16770	16770	16770	0
192	20231107	153900	962490740	16770	16770	16770	16770	0
193	20231107	153800	962490740	16770	16770	16770	16770	0
194	20231107	153700	962490740	16770	16770	16770	16770	0
195	20231107	153600	962490740	16770	16770	16770	16770	0
196	20231107	153500	962490740	16770	16770	16770	16770	0
197	20231107	153400	962490740	16770	16770	16770	16770	0
198	20231107	153300	962490740	16770	16770	16770	16770	0
199	20231107	153200	962490740	16770	16770	16770	16770	0
200	20231107	153100	962490740	16770	16770	16770	16770	0
201	20231107	153000	962490740	16770	16770	16770	16770	813
202	20231107	152900	948856730	16870	16870	16870	16870	0
203	20231107	152800	948856730	16870	16870	16870	16870	0
204	20231107	152700	948856730	16870	16870	16870	16870	0
205	20231107	152600	948856730	16870	16870	16870	16870	0
206	20231107	152500	948856730	16870	16870	16870	16870	0
207	20231107	152400	948856730	16870	16870	16870	16870	0
208	20231107	152300	948856730	16870	16870	16870	16870	0
209	20231107	152200	948856730	16870	16870	16870	16870	0
210	20231107	152100	948856730	16870	16870	16870	16870	0
211	20231107	152000	948856730	16870	16870	16870	16870	0
212	20231107	151900	948856730	16870	16770	16870	16770	127
213	20231107	151800	946726540	16770	16860	16860	16770	335
214	20231107	151700	941088420	16890	16890	16890	16890	0
215	20231107	151600	941088420	16890	16850	16890	16850	9
216	20231107	151500	940936730	16890	16890	16890	16890	0
217	20231107	151400	940936730	16890	16890	16890	16890	0
218	20231107	151300	940936730	16890	16890	16890	16890	0
219	20231107	151200	940936730	16890	16890	16890	16890	108
220	20231107	151100	939112610	16890	16810	16890	16780	305
221	20231107	151000	933977170	16800	16810	16870	16760	418
222	20231107	150900	926956540	16810	16930	16930	16690	1837
223	20231107	150800	896047030	17090	17130	17130	17070	362
224	20231107	150700	889858830	17110	16820	17180	16820	9323
225	20231107	150600	730512620	16800	16790	16800	16790	406
226	20231107	150500	723691870	16790	16780	16790	16780	163
227	20231107	150400	720955590	16790	16790	16790	16790	101
228	20231107	150300	719259800	16710	16710	16710	16710	0
229	20231107	150200	719259800	16710	16710	16710	16710	0
230	20231107	150100	719259800	16710	16710	16710	16710	0
231	20231107	150000	719259800	16710	16690	16710	16690	158
232	20231107	145900	716620780	16690	16690	16690	16690	0
233	20231107	145800	716620780	16690	16690	16690	16690	0
234	20231107	145700	716620780	16690	16690	16690	16690	0
235	20231107	145600	716620780	16690	16690	16690	16690	0
236	20231107	145500	716620780	16690	16690	16690	16690	0
237	20231107	145400	716620780	16690	16690	16690	16690	30
238	20231107	145300	716120080	16690	16690	16690	16690	0
239	20231107	145200	716120080	16690	16690	16690	16690	231
240	20231107	145100	712264690	16650	16650	16650	16650	0
241	20231107	145000	712264690	16650	16650	16650	16650	16
242	20231107	144900	711998290	16700	16700	16700	16700	0
243	20231107	144800	711998290	16700	16700	16700	16700	0
244	20231107	144700	711998290	16700	16700	16700	16700	0
245	20231107	144600	711998290	16700	16700	16700	16700	0
246	20231107	144500	711998290	16700	16700	16700	16700	0
247	20231107	144400	711998290	16700	16700	16700	16700	0
248	20231107	144300	711998290	16700	16700	16700	16700	0
249	20231107	144200	711998290	16700	16700	16700	16700	0
250	20231107	144100	711998290	16700	16700	16700	16700	0
251	20231107	144000	711998290	16700	16700	16700	16700	40
252	20231107	143900	711330290	16700	16700	16700	16700	0
253	20231107	143800	711330290	16700	16640	16700	16640	90
254	20231107	143700	709832630	16640	16640	16640	16640	0
255	20231107	143600	709832630	16640	16640	16640	16640	0
256	20231107	143500	709832630	16640	16640	16640	16640	0
257	20231107	143400	709832630	16640	16640	16640	16640	1
258	20231107	143300	709815990	16640	16640	16640	16640	1
259	20231107	143200	709799350	16630	16630	16630	16630	9
260	20231107	143100	709649680	16630	16630	16630	16630	0
261	20231107	143000	709649680	16630	16630	16630	16630	0
262	20231107	142900	709649680	16630	16630	16630	16630	17
263	20231107	142800	709366970	16610	16610	16610	16610	0
264	20231107	142700	709366970	16610	16610	16610	16610	0
265	20231107	142600	709366970	16610	16610	16610	16610	16
266	20231107	142500	709101210	16630	16630	16630	16630	0
267	20231107	142400	709101210	16630	16620	16630	16620	12
268	20231107	142300	708901670	16630	16630	16630	16630	10
269	20231107	142200	708735370	16630	16630	16630	16630	0
270	20231107	142100	708735370	16630	16630	16630	16630	31
271	20231107	142000	708219840	16630	16630	16630	16630	0
272	20231107	141900	708219840	16630	16630	16630	16630	0
273	20231107	141800	708219840	16630	16630	16630	16630	0
274	20231107	141700	708219840	16630	16630	16630	16630	0
275	20231107	141600	708219840	16630	16600	16630	16600	16
276	20231107	141500	707954210	16630	16630	16630	16630	0
277	20231107	141400	707954210	16630	16630	16630	16630	3
278	20231107	141300	707904320	16600	16600	16600	16600	0
279	20231107	141200	707904320	16600	16600	16600	16600	0
280	20231107	141100	707904320	16600	16620	16620	16600	30
281	20231107	141000	707405740	16620	16620	16620	16620	0
282	20231107	140900	707405740	16620	16620	16620	16620	59
283	20231107	140800	706425160	16580	16580	16580	16580	0
284	20231107	140700	706425160	16580	16580	16580	16580	143
285	20231107	140600	704054220	16580	16580	16580	16580	0
286	20231107	140500	704054220	16580	16610	16610	16580	126
287	20231107	140400	701964150	16620	16620	16620	16620	0
288	20231107	140300	701964150	16620	16620	16620	16620	0
289	20231107	140200	701964150	16620	16630	16630	16620	198
290	20231107	140100	698672100	16630	16620	16630	16620	3
291	20231107	140000	698622220	16620	16620	16620	16620	0
292	20231107	135900	698622220	16620	16620	16620	16620	0
293	20231107	135800	698622220	16620	16620	16620	16620	0
294	20231107	135700	698622220	16620	16620	16620	16620	0
295	20231107	135600	698622220	16620	16620	16620	16620	18
296	20231107	135500	698323060	16620	16620	16620	16620	0
297	20231107	135400	698323060	16620	16630	16630	16620	5
298	20231107	135300	698239950	16620	16620	16620	16620	0
299	20231107	135200	698239950	16620	16620	16620	16620	13
300	20231107	135100	698023890	16630	16630	16630	16630	0
301	20231107	135000	698023890	16630	16630	16630	16630	0
302	20231107	134900	698023890	16630	16630	16630	16630	0
303	20231107	134800	698023890	16630	16620	16630	16620	16
304	20231107	134700	697757960	16630	16630	16630	16630	1
305	20231107	134600	697741330	16620	16620	16620	16620	0
306	20231107	134500	697741330	16620	16640	16640	16620	23
307	20231107	134400	697359030	16680	16680	16680	16680	0
308	20231107	134300	697359030	16680	16680	16680	16680	0
309	20231107	134200	697359030	16680	16680	16680	16680	0
310	20231107	134100	697359030	16680	16680	16680	16680	0
311	20231107	134000	697359030	16680	16680	16680	16680	8
312	20231107	133900	697225590	16690	16680	16690	16680	42
313	20231107	133800	696524940	16690	16690	16690	16690	0
314	20231107	133700	696524940	16690	16690	16690	16690	20
315	20231107	133600	696191140	16700	16700	16700	16700	0
316	20231107	133500	696191140	16700	16700	16700	16700	0
317	20231107	133400	696191140	16700	16660	16700	16660	180
318	20231107	133300	693187740	16630	16600	16630	16600	185
319	20231107	133200	690112100	16590	16590	16590	16590	0
320	20231107	133100	690112100	16590	16590	16590	16590	15
321	20231107	133000	689863250	16590	16590	16590	16590	0
322	20231107	132900	689863250	16590	16580	16590	16580	65
323	20231107	132800	688785060	16590	16590	16590	16590	0
324	20231107	132700	688785060	16590	16590	16590	16590	2
325	20231107	132600	688751880	16580	16580	16580	16580	0
326	20231107	132500	688751880	16580	16580	16580	16580	0
327	20231107	132400	688751880	16580	16590	16590	16580	73
328	20231107	132300	687541520	16590	16590	16590	16590	0
329	20231107	132200	687541520	16590	16590	16590	16590	0
330	20231107	132100	687541520	16590	16590	16590	16590	0
331	20231107	132000	687541520	16590	16590	16590	16590	100
332	20231107	131900	685882520	16590	16600	16600	16590	116
333	20231107	131800	683957970	16600	16600	16600	16600	0
334	20231107	131700	683957970	16600	16600	16600	16600	0
335	20231107	131600	683957970	16600	16600	16600	16600	0
336	20231107	131500	683957970	16600	16600	16600	16600	137
337	20231107	131400	681683770	16600	16600	16600	16600	6
338	20231107	131300	681584170	16600	16600	16600	16600	3
339	20231107	131200	681534370	16600	16600	16600	16600	104
340	20231107	131100	679807970	16610	16610	16610	16610	0
341	20231107	131000	679807970	16610	16610	16610	16610	2
342	20231107	130900	679774750	16610	16610	16610	16610	0
343	20231107	130800	679774750	16610	16610	16610	16610	0
344	20231107	130700	679774750	16610	16610	16610	16610	3
345	20231107	130600	679724920	16620	16620	16620	16620	0
346	20231107	130500	679724920	16620	16620	16620	16620	0
347	20231107	130400	679724920	16620	16600	16620	16600	80
348	20231107	130300	678395760	16610	16610	16610	16610	1
349	20231107	130200	678379150	16620	16620	16620	16620	0
350	20231107	130100	678379150	16620	16620	16620	16620	0
351	20231107	130000	678379150	16620	16620	16620	16620	1
352	20231107	125900	678362530	16710	16710	16710	16710	260
353	20231107	125800	674017930	16750	16750	16750	16750	0
354	20231107	125700	674017930	16750	16750	16750	16750	0
355	20231107	125600	674017930	16750	16750	16750	16750	79
356	20231107	125500	672694680	16770	16760	16770	16750	78
357	20231107	125400	671387780	16730	16730	16730	16730	10
358	20231107	125300	671220480	16690	16690	16690	16690	0
359	20231107	125200	671220480	16690	16620	16690	16620	51
360	20231107	125100	670372690	16620	16620	16620	16620	6
361	20231107	125000	670272970	16620	16620	16620	16600	44
362	20231107	124900	669542090	16610	16610	16610	16610	18
363	20231107	124800	669243110	16620	16620	16620	16620	1
364	20231107	124700	669226490	16620	16620	16620	16620	7
365	20231107	124600	669110150	16620	16610	16620	16610	33
366	20231107	124500	668562010	16610	16610	16610	16610	0
367	20231107	124400	668562010	16610	16610	16610	16610	17
368	20231107	124300	668279640	16600	16600	16600	16600	24
369	20231107	124200	667881240	16600	16600	16600	16600	3
370	20231107	124100	667831440	16620	16620	16620	16620	42
371	20231107	124000	667133400	16630	16630	16630	16630	2
372	20231107	123900	667100140	16630	16630	16630	16630	0
373	20231107	123800	667100140	16630	16630	16630	16630	19
374	20231107	123700	666784170	16670	16670	16670	16670	6
375	20231107	123600	666684150	16630	16630	16640	16630	116
376	20231107	123500	664754360	16610	16610	16610	16610	0
377	20231107	123400	664754360	16610	16610	16610	16610	45
378	20231107	123300	664006910	16590	16590	16590	16590	0
379	20231107	123200	664006910	16590	16610	16610	16590	16
380	20231107	123100	663741450	16590	16590	16590	16590	17
381	20231107	123000	663459420	16590	16590	16590	16590	28
382	20231107	122900	662994900	16590	16600	16600	16590	16
383	20231107	122800	662729450	16590	16590	16590	16590	16
384	20231107	122700	662464010	16590	16600	16600	16590	42
385	20231107	122600	661767110	16600	16600	16600	16600	10
386	20231107	122500	661601110	16590	16590	16590	16590	0
387	20231107	122400	661601110	16590	16590	16590	16590	17
388	20231107	122300	661319080	16590	16590	16590	16590	0
389	20231107	122200	661319080	16590	16590	16590	16590	16
390	20231107	122100	661053640	16590	16590	16590	16590	0
391	20231107	122000	661053640	16590	16580	16590	16580	588
392	20231107	121900	651298760	16590	16580	16590	16580	181
393	20231107	121800	648296300	16590	16600	16600	16590	15
394	20231107	121700	648047420	16570	16570	16570	16570	0
395	20231107	121600	648047420	16570	16570	16570	16570	0
396	20231107	121500	648047420	16570	16570	16590	16570	112
397	20231107	121400	646191100	16570	16570	16570	16570	1
398	20231107	121300	646174530	16590	16570	16590	16570	25
399	20231107	121200	645760180	16580	16590	16590	16580	23
400	20231107	121100	645378830	16600	16600	16600	16600	6
401	20231107	121000	645279230	16610	16620	16620	16600	165
402	20231107	120900	642538190	16620	16620	16620	16620	0
403	20231107	120800	642538190	16620	16620	16620	16620	17
404	20231107	120700	642255650	16630	16630	16630	16630	18
405	20231107	120600	641956310	16630	16650	16650	16630	7
406	20231107	120500	641839780	16660	16660	16660	16660	5
407	20231107	120400	641756480	16650	16650	16650	16650	18
408	20231107	120300	641456780	16650	16650	16650	16650	0
409	20231107	120200	641456780	16650	16650	16650	16650	16
410	20231107	120100	641190380	16650	16650	16650	16650	0
411	20231107	120000	641190380	16650	16680	16680	16650	47
412	20231107	115900	640407180	16670	16670	16670	16670	0
413	20231107	115800	640407180	16670	16690	16700	16670	328
414	20231107	115700	634933020	16700	16690	16700	16690	19
415	20231107	115600	634615890	16690	16690	16690	16690	32
416	20231107	115500	634081810	16690	16700	16700	16690	31
417	20231107	115400	633564270	16690	16700	16700	16690	328
418	20231107	115300	628087370	16710	16710	16710	16710	16
419	20231107	115200	627820010	16730	16710	16730	16710	7
420	20231107	115100	627702920	16720	16700	16720	16700	7
421	20231107	115000	627585990	16710	16700	16710	16700	142
422	20231107	114900	625214310	16700	16700	16700	16700	200
423	20231107	114800	621874310	16700	16700	16700	16700	17
424	20231107	114700	621590410	16710	16710	16710	16710	0
425	20231107	114600	621590410	16710	16710	16710	16710	57
426	20231107	114500	620637940	16700	16700	16700	16700	15
427	20231107	114400	620387440	16720	16720	16720	16720	0
428	20231107	114300	620387440	16720	16720	16720	16720	15
429	20231107	114200	620136640	16720	16720	16720	16720	15
430	20231107	114100	619885840	16730	16730	16730	16730	11
431	20231107	114000	619701810	16730	16730	16730	16730	5
432	20231107	113900	619618160	16740	16730	16740	16730	18
433	20231107	113800	619317000	16750	16750	16750	16750	2
434	20231107	113700	619283500	16730	16760	16800	16730	269
435	20231107	113600	614777980	16790	16790	16790	16790	0
436	20231107	113500	614777980	16790	16790	16790	16790	28
437	20231107	113400	614307860	16800	16810	16810	16800	58
438	20231107	113300	613333220	16810	16830	16830	16810	242
439	20231107	113200	609260480	16940	16820	16940	16820	510
440	20231107	113100	600652870	16820	16800	16820	16800	23
441	20231107	113000	600266430	16810	16810	16810	16810	0
442	20231107	112900	600266430	16810	16810	16810	16810	0
443	20231107	112800	600266430	16810	16800	16810	16800	7
444	20231107	112700	600148810	16810	16810	16810	16790	114
445	20231107	112600	598234670	16810	16790	16810	16790	64
446	20231107	112500	597160040	16790	16720	16790	16720	282
447	20231107	112400	592436680	16700	16700	16700	16700	76
448	20231107	112300	591167480	16700	16700	16710	16690	607
449	20231107	112200	581034370	16700	16730	16750	16700	639
450	20231107	112100	570360100	16710	16720	16720	16710	74
451	20231107	112000	569123040	16740	16750	16750	16740	3
452	20231107	111900	569072800	16730	16780	16780	16710	213
453	20231107	111800	565505750	16780	16800	16800	16780	35
454	20231107	111700	564917770	16800	16800	16800	16800	87
455	20231107	111600	563456170	16800	16800	16800	16800	0
456	20231107	111500	563456170	16800	16870	16870	16740	3236
457	20231107	111400	509055360	16870	16870	16870	16870	0
458	20231107	111300	509055360	16870	16870	16870	16870	0
459	20231107	111200	509055360	16870	16870	16870	16870	11
460	20231107	111100	508869790	16880	16880	16880	16870	88
461	20231107	111000	507384560	16880	16900	16900	16880	43
462	20231107	110900	506658640	16900	16890	16900	16890	141
463	20231107	110800	504275960	16880	16880	16890	16880	109
464	20231107	110700	502435960	16890	16920	16920	16880	171
465	20231107	110600	499548920	16920	16930	16930	16920	6
466	20231107	110500	499447360	16940	16940	16940	16940	10
467	20231107	110400	499277960	16950	16950	16950	16950	10
468	20231107	110300	499108460	16960	16960	16960	16960	3
469	20231107	110200	499057580	16950	16950	16950	16950	5
470	20231107	110100	498972830	16980	16980	16980	16980	0
471	20231107	110000	498972830	16980	16980	16980	16980	1
472	20231107	105900	498955850	17000	17000	17000	17000	0
473	20231107	105800	498955850	17000	17000	17000	17000	0
474	20231107	105700	498955850	17000	17000	17000	17000	0
475	20231107	105600	498955850	17000	17000	17000	17000	39
476	20231107	105500	498292850	16920	16910	16920	16880	868
477	20231107	105400	483627960	16920	16920	16920	16920	1
478	20231107	105300	483611040	16910	16920	16920	16910	15
479	20231107	105200	483357290	16920	16920	16920	16920	0
480	20231107	105100	483357290	16920	16920	16920	16920	0
481	20231107	105000	483357290	16920	16980	16980	16920	790
482	20231107	104900	469969560	16970	16970	16970	16970	0
483	20231107	104800	469969560	16970	16970	16970	16970	0
484	20231107	104700	469969560	16970	16970	16970	16970	0
485	20231107	104600	469969560	16970	16970	16970	16970	0
486	20231107	104500	469969560	16970	16940	16970	16940	8
487	20231107	104400	469833830	16940	16950	16950	16940	52
488	20231107	104300	468952810	16950	16950	16950	16950	23
489	20231107	104200	468562960	16950	16950	16950	16950	0
490	20231107	104100	468562960	16950	16990	16990	16950	120
491	20231107	104000	466528820	16990	16990	16990	16990	16
492	20231107	103900	466256980	16990	16990	16990	16990	1
493	20231107	103800	466239990	16990	16990	16990	16990	4
494	20231107	103700	466172030	16970	16950	16970	16950	16
495	20231107	103600	465900580	16970	16960	16970	16960	15
496	20231107	103500	465646080	16960	16950	16960	16950	78
497	20231107	103400	464323880	16950	16990	16990	16950	127
498	20231107	103300	462170820	16980	16980	16980	16980	18
499	20231107	103200	461865180	16970	16970	16970	16970	0
500	20231107	103100	461865180	16970	16970	16970	16960	220
501	20231107	103000	458131900	17000	17000	17000	17000	5
502	20231107	102900	458046900	17000	17000	17000	17000	10
503	20231107	102800	457876900	17000	16960	17000	16960	71
504	20231107	102700	456671220	16940	16940	16940	16940	0
505	20231107	102600	456671220	16940	16950	16950	16940	100
506	20231107	102500	454977200	16950	16950	16950	16950	186
507	20231107	102400	451824500	16950	16950	16950	16950	5
508	20231107	102300	451739750	16960	16960	16960	16950	46
509	20231107	102200	450959800	16960	16960	16960	16960	15
510	20231107	102100	450705400	16970	16960	16970	16960	14
511	20231107	102000	450467920	16960	16960	16960	16960	100
512	20231107	101900	448771920	16960	16960	16960	16960	6
513	20231107	101800	448670160	16970	16970	16970	16970	0
514	20231107	101700	448670160	16970	16970	16970	16970	1
515	20231107	101600	448653190	16950	16970	16970	16950	170
516	20231107	101500	445769570	16970	16970	16970	16970	0
517	20231107	101400	445769570	16970	17010	17010	16970	512
518	20231107	101300	437076900	17010	17010	17010	17010	109
519	20231107	101200	435222810	17020	17020	17020	17020	30
520	20231107	101100	434712210	17020	17010	17030	17010	174
521	20231107	101000	431751510	17010	17070	17070	17010	25
522	20231107	100900	431325160	17070	17140	17140	17070	735
523	20231107	100800	418735790	17150	17150	17150	17150	13
524	20231107	100700	418512840	17140	17130	17140	17130	62
525	20231107	100600	417450260	17160	17180	17180	17150	46
526	20231107	100500	416660800	17170	17260	17300	17170	511
527	20231107	100400	407851120	17300	17180	17300	17180	296
528	20231107	100300	402747240	17170	17110	17170	17110	47
529	20231107	100200	401941510	17090	17100	17120	17090	377
530	20231107	100100	395494640	17090	17100	17100	17090	7
531	20231107	100000	395374990	17110	17100	17110	17100	45
532	20231107	095900	394605190	17110	17050	17110	17050	129
533	20231107	095800	392399250	17100	17110	17110	17100	132
534	20231107	095700	390142000	17100	17100	17100	17100	2
535	20231107	095600	390107800	17120	17120	17120	17120	63
536	20231107	095500	389029240	17120	17130	17130	17120	10
537	20231107	095400	388858030	17100	17100	17100	17100	1
538	20231107	095300	388840930	17110	17100	17110	17100	34
539	20231107	095200	388259430	17070	17020	17070	17020	66
540	20231107	095100	387134710	17020	17060	17060	16980	570
541	20231107	095000	377441060	17240	16970	17240	16970	569
542	20231107	094900	367730600	16970	16990	16990	16950	305
543	20231107	094800	362554640	16990	17000	17000	16990	3
544	20231107	094700	362503660	17000	17010	17010	17000	5
545	20231107	094600	362418630	17000	17000	17000	17000	0
546	20231107	094500	362418630	17000	17000	17040	17000	221
547	20231107	094400	358661310	17000	16990	17000	16990	76
548	20231107	094300	357369970	16990	16960	16990	16950	80
549	20231107	094200	356012490	16950	16950	16950	16950	20
550	20231107	094100	355673490	16990	16980	16990	16980	56
551	20231107	094000	354722180	16980	16940	16980	16940	69
552	20231107	093900	353551440	16980	16950	16980	16940	289
553	20231107	093800	348653020	16960	17020	17020	16960	309
554	20231107	093700	343405300	17040	17040	17040	17040	1
555	20231107	093600	343388260	17050	17050	17050	17050	0
556	20231107	093500	343388260	17050	17050	17050	17050	10
557	20231107	093400	343217760	17030	16980	17030	16940	569
558	20231107	093300	333557010	16980	16920	16990	16920	157
559	20231107	093200	330893280	16920	16910	16980	16910	132
560	20231107	093100	328659970	16920	17010	17030	16920	322
561	20231107	093000	323189310	17010	17010	17050	16910	744
562	20231107	092900	310570270	17010	17100	17100	17010	507
563	20231107	092800	301922900	17100	17230	17230	17100	443
564	20231107	092700	294315610	17230	17230	17300	17230	1558
565	20231107	092600	267417780	17260	17220	17270	17200	326
566	20231107	092500	261792520	17260	17150	17280	17120	1064
567	20231107	092400	243452210	17170	17120	17170	17120	162
568	20231107	092300	240673200	17120	17060	17120	17060	428
569	20231107	092200	233356790	17020	16990	17060	16990	82
570	20231107	092100	231959540	17070	16930	17070	16920	1473
571	20231107	092000	206929520	16920	17040	17040	16920	1106
572	20231107	091900	188117980	17070	17130	17160	17000	617
573	20231107	091800	177572270	17110	16850	17520	16850	4245
574	20231107	091700	104776300	16850	16800	16850	16800	708
575	20231107	091600	92850590	16790	16710	16790	16700	253
576	20231107	091500	88613930	16700	16690	16700	16690	71
577	20231107	091400	87428370	16680	16680	16680	16680	96
578	20231107	091300	85827090	16690	16630	16690	16630	86
579	20231107	091200	84393760	16660	16630	16660	16630	6
580	20231107	091100	84293860	16630	16630	16630	16630	23
581	20231107	091000	83911370	16630	16680	16680	16630	18
582	20231107	090900	83611640	16680	16670	16680	16650	17
583	20231107	090800	83328410	16660	16630	16660	16630	102
584	20231107	090700	81630380	16630	16610	16630	16610	15
585	20231107	090600	81381210	16610	16610	16610	16610	152
586	20231107	090500	78856490	16620	16620	16620	16620	97
587	20231107	090400	77244350	16720	16610	16720	16610	533
588	20231107	090300	68385760	16620	16620	16620	16560	1537
589	20231107	090200	42866980	16610	16600	16610	16600	13
590	20231107	090100	42651070	16600	16750	16750	16600	134
591	20231107	090000	40410720	16760	16840	16840	16760	2399