KissMeData/051360/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193000	2113582450	16800	16800	16800	16800	3935
3	20231102	192900	2113582450	16800	16800	16800	16800	0
4	20231102	192800	2113582450	16800	16800	16800	16800	0
5	20231102	192700	2113582450	16800	16800	16800	16800	0
6	20231102	192600	2113582450	16800	16800	16800	16800	0
7	20231102	192500	2113582450	16800	16800	16800	16800	0
8	20231102	192400	2113582450	16800	16800	16800	16800	0
9	20231102	192300	2113582450	16800	16800	16800	16800	0
10	20231102	192200	2113582450	16800	16800	16800	16800	0
11	20231102	192100	2113582450	16800	16800	16800	16800	0
12	20231102	192000	2113582450	16800	16800	16800	16800	0
13	20231102	191900	2113582450	16800	16800	16800	16800	0
14	20231102	191800	2113582450	16800	16800	16800	16800	0
15	20231102	191700	2113582450	16800	16800	16800	16800	0
16	20231102	191600	2113582450	16800	16800	16800	16800	0
17	20231102	191500	2113582450	16800	16800	16800	16800	0
18	20231102	191400	2113582450	16800	16800	16800	16800	0
19	20231102	191300	2113582450	16800	16800	16800	16800	0
20	20231102	191200	2113582450	16800	16800	16800	16800	0
21	20231102	191100	2113582450	16800	16800	16800	16800	0
22	20231102	191000	2113582450	16800	16800	16800	16800	0
23	20231102	190900	2113582450	16800	16800	16800	16800	0
24	20231102	190800	2113582450	16800	16800	16800	16800	0
25	20231102	190700	2113582450	16800	16800	16800	16800	0
26	20231102	190600	2113582450	16800	16800	16800	16800	0
27	20231102	190500	2113582450	16800	16800	16800	16800	0
28	20231102	190400	2113582450	16800	16800	16800	16800	0
29	20231102	190300	2113582450	16800	16800	16800	16800	0
30	20231102	190200	2113582450	16800	16800	16800	16800	0
31	20231102	190100	2113582450	16800	16800	16800	16800	0
32	20231102	190000	2113582450	16800	16800	16800	16800	3935
33	20231102	185900	2113582450	16800	16800	16800	16800	0
34	20231102	185800	2113582450	16800	16800	16800	16800	0
35	20231102	185700	2113582450	16800	16800	16800	16800	0
36	20231102	185600	2113582450	16800	16800	16800	16800	0
37	20231102	185500	2113582450	16800	16800	16800	16800	0
38	20231102	185400	2113582450	16800	16800	16800	16800	0
39	20231102	185300	2113582450	16800	16800	16800	16800	0
40	20231102	185200	2113582450	16800	16800	16800	16800	0
41	20231102	185100	2113582450	16800	16800	16800	16800	0
42	20231102	185000	2113582450	16800	16800	16800	16800	0
43	20231102	184900	2113582450	16800	16800	16800	16800	0
44	20231102	184800	2113582450	16800	16800	16800	16800	0
45	20231102	184700	2113582450	16800	16800	16800	16800	0
46	20231102	184600	2113582450	16800	16800	16800	16800	0
47	20231102	184500	2113582450	16800	16800	16800	16800	0
48	20231102	184400	2113582450	16800	16800	16800	16800	0
49	20231102	184300	2113582450	16800	16800	16800	16800	0
50	20231102	184200	2113582450	16800	16800	16800	16800	0
51	20231102	184100	2113582450	16800	16800	16800	16800	0
52	20231102	184000	2113582450	16800	16800	16800	16800	0
53	20231102	183900	2113582450	16800	16800	16800	16800	0
54	20231102	183800	2113582450	16800	16800	16800	16800	0
55	20231102	183700	2113582450	16800	16800	16800	16800	0
56	20231102	183600	2113582450	16800	16800	16800	16800	0
57	20231102	183500	2113582450	16800	16800	16800	16800	0
58	20231102	183400	2113582450	16800	16800	16800	16800	0
59	20231102	183300	2113582450	16800	16800	16800	16800	0
60	20231102	183200	2113582450	16800	16800	16800	16800	0
61	20231102	183100	2113582450	16800	16800	16800	16800	0
62	20231102	183000	2113582450	16800	16800	16800	16800	3935
63	20231102	182900	2113582450	16800	16800	16800	16800	0
64	20231102	182800	2113582450	16800	16800	16800	16800	0
65	20231102	182700	2113582450	16800	16800	16800	16800	0
66	20231102	182600	2113582450	16800	16800	16800	16800	0
67	20231102	182500	2113582450	16800	16800	16800	16800	0
68	20231102	182400	2113582450	16800	16800	16800	16800	0
69	20231102	182300	2113582450	16800	16800	16800	16800	0
70	20231102	182200	2113582450	16800	16800	16800	16800	0
71	20231102	182100	2113582450	16800	16800	16800	16800	0
72	20231102	182000	2113582450	16800	16800	16800	16800	0
73	20231102	181900	2113582450	16800	16800	16800	16800	0
74	20231102	181800	2113582450	16800	16800	16800	16800	0
75	20231102	181700	2113582450	16800	16800	16800	16800	0
76	20231102	181600	2113582450	16800	16800	16800	16800	0
77	20231102	181500	2113582450	16800	16800	16800	16800	0
78	20231102	181400	2113582450	16800	16800	16800	16800	0
79	20231102	181300	2113582450	16800	16800	16800	16800	0
80	20231102	181200	2113582450	16800	16800	16800	16800	0
81	20231102	181100	2113582450	16800	16800	16800	16800	0
82	20231102	181000	2113582450	16800	16800	16800	16800	0
83	20231102	180900	2113582450	16800	16800	16800	16800	0
84	20231102	180800	2113582450	16800	16800	16800	16800	0
85	20231102	180700	2113582450	16800	16800	16800	16800	0
86	20231102	180600	2113582450	16800	16800	16800	16800	0
87	20231102	180500	2113582450	16800	16800	16800	16800	0
88	20231102	180400	2113582450	16800	16800	16800	16800	0
89	20231102	180300	2113582450	16800	16800	16800	16800	0
90	20231102	180200	2113582450	16800	16800	16800	16800	0
91	20231102	180100	2113582450	16800	16800	16800	16800	0
92	20231102	180000	2113582450	16800	16800	16800	16800	3935
93	20231102	175900	2113582450	16800	16800	16800	16800	0
94	20231102	175800	2113582450	16800	16800	16800	16800	0
95	20231102	175700	2113582450	16800	16800	16800	16800	0
96	20231102	175600	2113582450	16800	16800	16800	16800	0
97	20231102	175500	2113582450	16800	16800	16800	16800	0
98	20231102	175400	2113582450	16800	16800	16800	16800	0
99	20231102	175300	2113582450	16800	16800	16800	16800	0
100	20231102	175200	2113582450	16800	16800	16800	16800	0
101	20231102	175100	2113582450	16800	16800	16800	16800	0
102	20231102	175000	2113582450	16800	16800	16800	16800	0
103	20231102	174900	2113582450	16800	16800	16800	16800	0
104	20231102	174800	2113582450	16800	16800	16800	16800	0
105	20231102	174700	2113582450	16800	16800	16800	16800	0
106	20231102	174600	2113582450	16800	16800	16800	16800	0
107	20231102	174500	2113582450	16800	16800	16800	16800	0
108	20231102	174400	2113582450	16800	16800	16800	16800	0
109	20231102	174300	2113582450	16800	16800	16800	16800	0
110	20231102	174200	2113582450	16800	16800	16800	16800	0
111	20231102	174100	2113582450	16800	16800	16800	16800	0
112	20231102	174000	2113582450	16800	16800	16800	16800	0
113	20231102	173900	2113582450	16800	16800	16800	16800	0
114	20231102	173800	2113582450	16800	16800	16800	16800	0
115	20231102	173700	2113582450	16800	16800	16800	16800	0
116	20231102	173600	2113582450	16800	16800	16800	16800	0
117	20231102	173500	2113582450	16800	16800	16800	16800	0
118	20231102	173400	2113582450	16800	16800	16800	16800	0
119	20231102	173300	2113582450	16800	16800	16800	16800	0
120	20231102	173200	2113582450	16800	16800	16800	16800	0
121	20231102	173100	2113582450	16800	16800	16800	16800	0
122	20231102	173000	2113582450	16800	16800	16800	16800	3935
123	20231102	172900	2113582450	16800	16800	16800	16800	0
124	20231102	172800	2113582450	16800	16800	16800	16800	0
125	20231102	172700	2113582450	16800	16800	16800	16800	0
126	20231102	172600	2113582450	16800	16800	16800	16800	0
127	20231102	172500	2113582450	16800	16800	16800	16800	0
128	20231102	172400	2113582450	16800	16800	16800	16800	0
129	20231102	172300	2113582450	16800	16800	16800	16800	0
130	20231102	172200	2113582450	16800	16800	16800	16800	0
131	20231102	172100	2113582450	16800	16800	16800	16800	0
132	20231102	172000	2113582450	16800	16800	16800	16800	0
133	20231102	171900	2113582450	16800	16800	16800	16800	0
134	20231102	171800	2113582450	16800	16800	16800	16800	0
135	20231102	171700	2113582450	16800	16800	16800	16800	0
136	20231102	171600	2113582450	16800	16800	16800	16800	0
137	20231102	171500	2113582450	16800	16800	16800	16800	0
138	20231102	171400	2113582450	16800	16800	16800	16800	0
139	20231102	171300	2113582450	16800	16800	16800	16800	0
140	20231102	171200	2113582450	16800	16800	16800	16800	0
141	20231102	171100	2113582450	16800	16800	16800	16800	0
142	20231102	171000	2113582450	16800	16800	16800	16800	0
143	20231102	170900	2113582450	16800	16800	16800	16800	0
144	20231102	170800	2113582450	16800	16800	16800	16800	0
145	20231102	170700	2113582450	16800	16800	16800	16800	0
146	20231102	170600	2113582450	16800	16800	16800	16800	0
147	20231102	170500	2113582450	16800	16800	16800	16800	0
148	20231102	170400	2113582450	16800	16800	16800	16800	0
149	20231102	170300	2113582450	16800	16800	16800	16800	0
150	20231102	170200	2113582450	16800	16800	16800	16800	0
151	20231102	170100	2113582450	16800	16800	16800	16800	0
152	20231102	170000	2113582450	16800	16800	16800	16800	3935
153	20231102	165900	2113582450	16800	16800	16800	16800	0
154	20231102	165800	2113582450	16800	16800	16800	16800	0
155	20231102	165700	2113582450	16800	16800	16800	16800	0
156	20231102	165600	2113582450	16800	16800	16800	16800	0
157	20231102	165500	2113582450	16800	16800	16800	16800	0
158	20231102	165400	2113582450	16800	16800	16800	16800	0
159	20231102	165300	2113582450	16800	16800	16800	16800	0
160	20231102	165200	2113582450	16800	16800	16800	16800	0
161	20231102	165100	2113582450	16800	16800	16800	16800	0
162	20231102	165000	2113582450	16800	16800	16800	16800	0
163	20231102	164900	2113582450	16800	16800	16800	16800	0
164	20231102	164800	2113582450	16800	16800	16800	16800	0
165	20231102	164700	2113582450	16800	16800	16800	16800	0
166	20231102	164600	2113582450	16800	16800	16800	16800	0
167	20231102	164500	2113582450	16800	16800	16800	16800	0
168	20231102	164400	2113582450	16800	16800	16800	16800	0
169	20231102	164300	2113582450	16800	16800	16800	16800	0
170	20231102	164200	2113582450	16800	16800	16800	16800	0
171	20231102	164100	2113582450	16800	16800	16800	16800	0
172	20231102	164000	2113582450	16800	16800	16800	16800	0
173	20231102	163900	2113582450	16800	16800	16800	16800	0
174	20231102	163800	2113582450	16800	16800	16800	16800	0
175	20231102	163700	2113582450	16800	16800	16800	16800	0
176	20231102	163600	2113582450	16800	16800	16800	16800	0
177	20231102	163500	2113582450	16800	16800	16800	16800	0
178	20231102	163400	2113582450	16800	16800	16800	16800	0
179	20231102	163300	2113582450	16800	16800	16800	16800	0
180	20231102	163200	2113582450	16800	16800	16800	16800	0
181	20231102	163100	2113582450	16800	16800	16800	16800	0
182	20231102	163000	2113582450	16800	16800	16800	16800	3935
183	20231102	162900	2113582450	16800	16800	16800	16800	0
184	20231102	162800	2113582450	16800	16800	16800	16800	0
185	20231102	162700	2113582450	16800	16800	16800	16800	0
186	20231102	162600	2113582450	16800	16800	16800	16800	0
187	20231102	162500	2113582450	16800	16800	16800	16800	0
188	20231102	162400	2113582450	16800	16800	16800	16800	0
189	20231102	162300	2113582450	16800	16800	16800	16800	0
190	20231102	162200	2113582450	16800	16800	16800	16800	0
191	20231102	162100	2113582450	16800	16800	16800	16800	0
192	20231102	162000	2113582450	16800	16800	16800	16800	0
193	20231102	161900	2113582450	16800	16800	16800	16800	0
194	20231102	161800	2113582450	16800	16800	16800	16800	0
195	20231102	161700	2113582450	16800	16800	16800	16800	0
196	20231102	161600	2113582450	16800	16800	16800	16800	0
197	20231102	161500	2113582450	16800	16800	16800	16800	0
198	20231102	161400	2113582450	16800	16800	16800	16800	0
199	20231102	161300	2113582450	16800	16800	16800	16800	0
200	20231102	161200	2113582450	16800	16800	16800	16800	0
201	20231102	161100	2113582450	16800	16800	16800	16800	0
202	20231102	161000	2113582450	16800	16800	16800	16800	0
203	20231102	160900	2113582450	16800	16800	16800	16800	0
204	20231102	160800	2113582450	16800	16800	16800	16800	0
205	20231102	160700	2113582450	16800	16800	16800	16800	0
206	20231102	160600	2113582450	16800	16800	16800	16800	0
207	20231102	160500	2113582450	16800	16800	16800	16800	0
208	20231102	160400	2113582450	16800	16800	16800	16800	0
209	20231102	160300	2113582450	16800	16800	16800	16800	0
210	20231102	160200	2113582450	16800	16800	16800	16800	0
211	20231102	160100	2113582450	16800	16800	16800	16800	0
212	20231102	160000	2113582450	16800	16800	16800	16800	3935
213	20231102	155900	2113582450	16800	16800	16800	16800	0
214	20231102	155800	2113582450	16800	16800	16800	16800	0
215	20231102	155700	2113582450	16800	16800	16800	16800	0
216	20231102	155600	2113582450	16800	16800	16800	16800	0
217	20231102	155500	2113582450	16800	16800	16800	16800	0
218	20231102	155400	2113582450	16800	16800	16800	16800	0
219	20231102	155300	2113582450	16800	16800	16800	16800	0
220	20231102	155200	2113582450	16800	16800	16800	16800	0
221	20231102	155100	2113582450	16800	16800	16800	16800	0
222	20231102	155000	2113582450	16800	16800	16800	16800	0
223	20231102	154900	2113582450	16800	16800	16800	16800	0
224	20231102	154800	2113582450	16800	16800	16800	16800	0
225	20231102	154700	2113582450	16800	16800	16800	16800	0
226	20231102	154600	2113582450	16800	16800	16800	16800	0
227	20231102	154500	2113582450	16800	16800	16800	16800	0
228	20231102	154400	2113582450	16800	16800	16800	16800	0
229	20231102	154300	2113582450	16800	16800	16800	16800	0
230	20231102	154200	2113582450	16800	16800	16800	16800	0
231	20231102	154100	2113582450	16800	16800	16800	16800	0
232	20231102	154000	2113582450	16800	16800	16800	16800	0
233	20231102	153900	2113582450	16800	16800	16800	16800	0
234	20231102	153800	2113582450	16800	16800	16800	16800	0
235	20231102	153700	2113582450	16800	16800	16800	16800	0
236	20231102	153600	2113582450	16800	16800	16800	16800	0
237	20231102	153500	2113582450	16800	16800	16800	16800	0
238	20231102	153400	2113582450	16800	16800	16800	16800	0
239	20231102	153300	2113582450	16800	16800	16800	16800	0
240	20231102	153200	2113582450	16800	16800	16800	16800	0
241	20231102	153100	2113582450	16800	16800	16800	16800	0
242	20231102	153000	2113582450	16800	16800	16800	16800	7870
243	20231102	152900	2047474450	16800	16800	16800	16800	0
244	20231102	152800	2047474450	16800	16800	16800	16800	0
245	20231102	152700	2047474450	16800	16800	16800	16800	0
246	20231102	152600	2047474450	16800	16800	16800	16800	0
247	20231102	152500	2047474450	16800	16800	16800	16800	0
248	20231102	152400	2047474450	16800	16800	16800	16800	0
249	20231102	152300	2047474450	16800	16800	16800	16800	0
250	20231102	152200	2047474450	16800	16800	16800	16800	0
251	20231102	152100	2047474450	16800	16800	16800	16800	0
252	20231102	152000	2047474450	16800	16800	16800	16800	0
253	20231102	151900	2047474450	16800	16800	16800	16790	162
254	20231102	151800	2044752910	16820	16820	16820	16800	331
255	20231102	151700	2039191850	16820	16830	16830	16800	91
256	20231102	151600	2037661380	16810	16830	16830	16810	31
257	20231102	151500	2037140090	16830	16840	16840	16800	26
258	20231102	151400	2036703030	16800	16800	16800	16800	12
259	20231102	151300	2036501430	16800	16810	16810	16790	717
260	20231102	151200	2024458170	16800	16800	16800	16800	1016
261	20231102	151100	2007389370	16800	16860	16860	16800	4005
262	20231102	151000	1940041710	16850	16870	16870	16850	601
263	20231102	150900	1929909400	16880	16870	16880	16870	30
264	20231102	150800	1929403120	16880	16870	16880	16870	761
265	20231102	150700	1916561310	16880	16880	16880	16880	55
266	20231102	150600	1915632910	16880	16880	16890	16880	68
267	20231102	150500	1914485000	16880	16880	16880	16880	187
268	20231102	150400	1911328440	16890	16880	16890	16880	127
269	20231102	150300	1909183530	16890	16890	16890	16890	549
270	20231102	150200	1899910920	16890	16880	16890	16880	69
271	20231102	150100	1898746010	16880	16880	16880	16880	11
272	20231102	150000	1898560330	16880	16880	16880	16880	15
273	20231102	145900	1898307130	16880	16880	16880	16880	136
274	20231102	145800	1896011450	16880	16890	16890	16880	180
275	20231102	145700	1892973040	16890	16880	16900	16880	721
276	20231102	145600	1880788500	16880	16880	16880	16870	29
277	20231102	145500	1880299100	16880	16870	16880	16870	278
278	20231102	145400	1875609060	16860	16860	16860	16860	12
279	20231102	145300	1875406740	16870	16870	16870	16870	1
280	20231102	145200	1875389870	16870	16860	16870	16860	34
281	20231102	145100	1874816610	16850	16850	16850	16850	12
282	20231102	145000	1874614410	16850	16850	16870	16850	71
283	20231102	144900	1873418040	16870	16860	16870	16860	453
284	20231102	144800	1865780370	16860	16870	16870	16860	613
285	20231102	144700	1855442010	16870	16870	16870	16870	302
286	20231102	144600	1850347270	16880	16870	16880	16860	16
287	20231102	144500	1850077450	16850	16840	16860	16830	1125
288	20231102	144400	1831125050	16840	16850	16850	16840	46
289	20231102	144300	1830350070	16840	16840	16840	16840	0
290	20231102	144200	1830350070	16840	16840	16840	16840	27
291	20231102	144100	1829895390	16840	16850	16850	16840	80
292	20231102	144000	1828548000	16840	16840	16840	16840	0
293	20231102	143900	1828548000	16840	16840	16840	16840	37
294	20231102	143800	1827924920	16850	16850	16850	16850	0
295	20231102	143700	1827924920	16850	16850	16850	16850	47
296	20231102	143600	1827132970	16830	16830	16830	16830	70
297	20231102	143500	1825954870	16800	16830	16830	16800	301
298	20231102	143400	1820896800	16830	16810	16830	16810	19
299	20231102	143300	1820577270	16840	16840	16840	16840	1
300	20231102	143200	1820560430	16800	16800	16800	16800	0
301	20231102	143100	1820560430	16800	16810	16810	16800	302
302	20231102	143000	1815483930	16800	16800	16800	16800	110
303	20231102	142900	1813635930	16800	16800	16800	16800	7
304	20231102	142800	1813518330	16810	16810	16810	16810	0
305	20231102	142700	1813518330	16810	16800	16810	16800	20
306	20231102	142600	1813182150	16800	16800	16800	16800	87
307	20231102	142500	1811720550	16790	16810	16810	16790	150
308	20231102	142400	1809201870	16810	16800	16810	16800	117
309	20231102	142300	1807235290	16800	16810	16810	16800	182
310	20231102	142200	1804177680	16800	16800	16800	16800	12
311	20231102	142100	1803976080	16800	16800	16800	16800	23
312	20231102	142000	1803589680	16810	16810	16810	16810	18
313	20231102	141900	1803287100	16810	16810	16810	16810	5
314	20231102	141800	1803203050	16810	16810	16810	16810	25
315	20231102	141700	1802782800	16810	16810	16810	16810	18
316	20231102	141600	1802480220	16810	16810	16810	16810	17
317	20231102	141500	1802194450	16830	16830	16830	16830	0
318	20231102	141400	1802194450	16830	16810	16830	16810	22
319	20231102	141300	1801824430	16820	16820	16820	16820	19
320	20231102	141200	1801504850	16810	16810	16810	16810	35
321	20231102	141100	1800916500	16820	16820	16820	16820	1
322	20231102	141000	1800899680	16820	16820	16820	16820	17
323	20231102	140900	1800613740	16820	16820	16820	16820	12
324	20231102	140800	1800411900	16820	16820	16820	16820	0
325	20231102	140700	1800411900	16820	16820	16820	16820	12
326	20231102	140600	1800210060	16830	16830	16830	16830	18
327	20231102	140500	1799907120	16810	16810	16810	16810	0
328	20231102	140400	1799907120	16810	16840	16840	16810	12
329	20231102	140300	1799705370	16820	16820	16820	16820	377
330	20231102	140200	1793364230	16820	16810	16820	16810	73
331	20231102	140100	1792136590	16820	16820	16820	16820	2
332	20231102	140000	1792102950	16810	16810	16810	16810	0
333	20231102	135900	1792102950	16810	16820	16820	16810	36
334	20231102	135800	1791497550	16820	16820	16820	16820	0
335	20231102	135700	1791497550	16820	16820	16820	16800	20
336	20231102	135600	1791161390	16820	16820	16820	16820	1
337	20231102	135500	1791144570	16820	16810	16820	16810	51
338	20231102	135400	1790287250	16800	16790	16800	16780	1526
339	20231102	135300	1764666110	16790	16840	16840	16790	1753
340	20231102	135200	1735194170	16840	16860	16860	16830	1342
341	20231102	135100	1712602470	16870	16890	16890	16850	1398
342	20231102	135000	1689029470	16890	16890	16890	16890	300
343	20231102	134900	1683962470	16870	16870	16870	16870	12
344	20231102	134800	1683760030	16880	16880	16880	16880	18
345	20231102	134700	1683456190	16870	16870	16870	16870	112
346	20231102	134600	1681566750	16870	16890	16890	16870	3
347	20231102	134500	1681516120	16880	16880	16880	16880	575
348	20231102	134400	1671810120	16890	16880	16890	16880	29
349	20231102	134300	1671320420	16880	16880	16880	16880	28
350	20231102	134200	1670847780	16880	16880	16880	16880	12
351	20231102	134100	1670645220	16890	16910	16910	16890	100
352	20231102	134000	1668956010	16910	16910	16910	16910	330
353	20231102	133900	1663375710	16910	16910	16910	16910	215
354	20231102	133800	1659740060	16910	16910	16910	16910	22
355	20231102	133700	1659368040	16920	16910	16920	16910	130
356	20231102	133600	1657169560	16910	16910	16910	16910	0
357	20231102	133500	1657169560	16910	16920	16920	16910	505
358	20231102	133400	1648627630	16920	16930	16930	16920	49
359	20231102	133300	1647798180	16930	16930	16930	16930	298
360	20231102	133200	1642753040	16930	16930	16930	16930	12
361	20231102	133100	1642549880	16940	16940	16940	16940	12
362	20231102	133000	1642346600	16940	16910	16940	16910	504
363	20231102	132900	1633812540	16910	16910	16910	16910	11
364	20231102	132800	1633626530	16930	16930	16930	16930	8
365	20231102	132700	1633491090	16920	16930	16930	16920	300
366	20231102	132600	1628414800	16920	16930	16940	16920	876
367	20231102	132500	1613584810	16900	16900	16900	16900	12
368	20231102	132400	1613382010	16940	16930	16940	16930	400
369	20231102	132300	1606607260	16930	16920	16940	16920	419
370	20231102	132200	1599511130	16910	16900	16910	16900	38
371	20231102	132100	1598868670	16910	16910	16910	16910	0
372	20231102	132000	1598868670	16910	16890	16910	16890	532
373	20231102	131900	1589877610	16890	16890	16890	16890	3
374	20231102	131800	1589826940	16900	16900	16900	16900	14
375	20231102	131700	1589590340	16900	16900	16900	16900	12
376	20231102	131600	1589387540	16890	16900	16910	16890	253
377	20231102	131500	1585113820	16880	16880	16880	16880	62
378	20231102	131400	1584067260	16880	16900	16900	16880	372
379	20231102	131300	1577784460	16900	16900	16900	16880	150
380	20231102	131200	1575249920	16900	16900	16900	16900	136
381	20231102	131100	1572951520	16910	16910	16910	16910	0
382	20231102	131000	1572951520	16910	16920	16920	16910	10
383	20231102	130900	1572782410	16910	16910	16920	16910	141
384	20231102	130800	1570397910	16910	16930	16930	16910	32
385	20231102	130700	1569856680	16930	16950	16950	16930	479
386	20231102	130600	1561741010	16960	16960	16960	16960	203
387	20231102	130500	1558298130	16970	16950	16970	16950	30
388	20231102	130400	1557789270	16970	16960	16970	16960	49
389	20231102	130300	1556957800	16970	16970	16970	16970	1
390	20231102	130200	1556940830	16960	16960	16960	16960	13
391	20231102	130100	1556720350	16950	16960	16960	16950	27
392	20231102	130000	1556262670	16960	16960	16960	16960	28
393	20231102	125900	1555787790	16970	16960	16970	16960	6
394	20231102	125800	1555686000	16960	16960	16960	16960	0
395	20231102	125700	1555686000	16960	16960	16960	16960	12
396	20231102	125600	1555482480	16970	16970	16970	16970	0
397	20231102	125500	1555482480	16970	16960	16970	16960	130
398	20231102	125400	1553276500	16960	16960	16960	16960	10
399	20231102	125300	1553106900	16960	16960	16960	16960	22
400	20231102	125200	1552733780	16960	16960	16960	16960	52
401	20231102	125100	1551851860	16970	16970	16970	16970	71
402	20231102	125000	1550646990	16960	16970	16970	16960	366
403	20231102	124900	1544439580	16970	16970	16970	16970	25
404	20231102	124800	1544015330	16970	16950	16970	16950	202
405	20231102	124700	1540587850	16950	16950	16950	16950	22
406	20231102	124600	1540214950	16950	16960	16960	16950	3
407	20231102	124500	1540164090	16970	16970	16970	16970	123
408	20231102	124400	1538076780	16980	16980	16980	16980	18
409	20231102	124300	1537771140	16980	16980	16980	16980	300
410	20231102	124200	1532677140	16980	16980	16980	16980	12
411	20231102	124100	1532473380	16980	16980	16980	16980	133
412	20231102	124000	1530215040	16970	16970	16970	16970	12
413	20231102	123900	1530011400	16970	16970	16970	16970	3
414	20231102	123800	1529960490	16980	16980	16980	16980	25
415	20231102	123700	1529535990	16980	16990	16990	16980	38
416	20231102	123600	1528890490	16970	16970	16990	16970	438
417	20231102	123500	1521453240	16970	16970	16970	16970	13
418	20231102	123400	1521232630	16980	16980	16980	16980	18
419	20231102	123300	1520926990	16960	16960	16960	16960	12
420	20231102	123200	1520723470	16970	16970	16970	16970	0
421	20231102	123100	1520723470	16970	16970	16970	16970	100
422	20231102	123000	1519026470	16980	16970	16980	16970	30
423	20231102	122900	1518517180	16990	16990	16990	16990	0
424	20231102	122800	1518517180	16990	16980	16990	16980	185
425	20231102	122700	1515374150	16990	16990	16990	16990	87
426	20231102	122600	1513896020	16990	16990	16990	16990	286
427	20231102	122500	1509036880	16990	16990	17000	16990	165
428	20231102	122400	1506233230	17000	17000	17000	17000	330
429	20231102	122300	1500623230	16990	17000	17000	16970	138
430	20231102	122200	1498277980	17000	16990	17000	16990	762
431	20231102	122100	1485325230	16990	16980	16990	16980	99
432	20231102	122000	1483644190	16960	16960	16980	16960	455
433	20231102	121900	1475925510	16940	16950	16950	16940	130
434	20231102	121800	1473722040	16930	16930	16930	16930	12
435	20231102	121700	1473518880	16950	16940	16950	16940	140
436	20231102	121600	1471147080	16930	16930	16930	16930	381
437	20231102	121500	1464696750	16920	16930	16930	16920	76
438	20231102	121400	1463410590	16930	16930	16930	16930	0
439	20231102	121300	1463410590	16930	16930	16930	16930	19
440	20231102	121200	1463088920	16920	16920	16920	16920	0
441	20231102	121100	1463088920	16920	16930	16930	16920	374
442	20231102	121000	1456758890	16930	16940	16940	16930	28
443	20231102	120900	1456284840	16940	16940	16940	16940	191
444	20231102	120800	1453049300	16940	16930	16940	16920	98
445	20231102	120700	1451390500	16930	16900	16930	16900	485
446	20231102	120600	1443184120	16900	16890	16910	16890	83
447	20231102	120500	1441781690	16880	16870	16880	16870	226
448	20231102	120400	1437966930	16860	16860	16860	16860	40
449	20231102	120300	1437292530	16850	16890	16890	16850	612
450	20231102	120200	1426972470	16900	16900	16900	16900	131
451	20231102	120100	1424758570	16900	16900	16900	16900	92
452	20231102	120000	1423203770	16900	16900	16910	16900	563
453	20231102	115900	1413686070	16900	16910	16920	16900	372
454	20231102	115800	1407393030	16910	16900	16910	16900	225
455	20231102	115700	1403590340	16900	16870	16900	16870	689
456	20231102	115600	1391958610	16870	16850	16870	16850	1976
457	20231102	115500	1358647030	16820	16840	16850	16810	1334
458	20231102	115400	1336191620	16830	16830	16830	16830	100
459	20231102	115300	1334508620	16820	16820	16820	16820	11
460	20231102	115200	1334323600	16830	16830	16830	16830	0
461	20231102	115100	1334323600	16830	16830	16830	16830	18
462	20231102	115000	1334020660	16820	16820	16820	16820	12
463	20231102	114900	1333818820	16820	16820	16820	16820	168
464	20231102	114800	1330993060	16830	16830	16830	16830	22
465	20231102	114700	1330622800	16830	16820	16830	16820	700
466	20231102	114600	1318842650	16810	16810	16810	16810	0
467	20231102	114500	1318842650	16810	16820	16820	16810	120
468	20231102	114400	1316824370	16820	16820	16820	16810	21
469	20231102	114300	1316471170	16810	16810	16810	16810	108
470	20231102	114200	1314655690	16800	16800	16800	16800	99
471	20231102	114100	1312992490	16800	16800	16800	16800	0
472	20231102	114000	1312992490	16800	16800	16800	16800	21
473	20231102	113900	1312639690	16800	16800	16800	16800	6
474	20231102	113800	1312538890	16800	16800	16800	16800	12
475	20231102	113700	1312337290	16810	16810	16810	16810	21
476	20231102	113600	1311984280	16810	16820	16820	16810	197
477	20231102	113500	1308670820	16820	16820	16820	16820	10
478	20231102	113400	1308502620	16830	16830	16830	16810	27
479	20231102	113300	1308048430	16800	16810	16810	16800	383
480	20231102	113200	1301610310	16810	16810	16810	16810	296
481	20231102	113100	1296634550	16810	16800	16810	16800	17
482	20231102	113000	1296348900	16800	16800	16800	16800	39
483	20231102	112900	1295693700	16800	16790	16800	16790	206
484	20231102	112800	1292233110	16790	16790	16790	16790	12
485	20231102	112700	1292031630	16790	16790	16790	16790	27
486	20231102	112600	1291578300	16800	16790	16800	16790	30
487	20231102	112500	1291074420	16790	16800	16800	16790	46
488	20231102	112400	1290301850	16810	16810	16810	16810	284
489	20231102	112300	1285527810	16810	16820	16820	16810	30
490	20231102	112200	1285023330	16820	16820	16820	16820	0
491	20231102	112100	1285023330	16820	16820	16820	16820	19
492	20231102	112000	1284703750	16830	16830	16830	16830	1
493	20231102	111900	1284686920	16810	16820	16820	16810	5
494	20231102	111800	1284602850	16810	16830	16830	16810	13
495	20231102	111700	1284384080	16830	16820	16830	16820	604
496	20231102	111600	1274222250	16810	16810	16810	16810	21
497	20231102	111500	1273869240	16820	16820	16820	16820	1
498	20231102	111400	1273852420	16800	16800	16800	16800	0
499	20231102	111300	1273852420	16800	16800	16800	16800	78
500	20231102	111200	1272542020	16800	16800	16800	16800	48
501	20231102	111100	1271735620	16790	16790	16790	16790	3
502	20231102	111000	1271685250	16790	16790	16790	16790	3
503	20231102	110900	1271634880	16790	16790	16790	16790	31
504	20231102	110800	1271114390	16780	16790	16790	16780	5
505	20231102	110700	1271030450	16800	16820	16820	16800	797
506	20231102	110600	1257635140	16830	16830	16830	16830	0
507	20231102	110500	1257635140	16830	16840	16840	16830	1229
508	20231102	110400	1236938960	16840	16840	16840	16840	0
509	20231102	110300	1236938960	16840	16840	16840	16840	12
510	20231102	110200	1236736880	16850	16810	16850	16810	1144
511	20231102	110100	1217482350	16820	16800	16820	16800	323
512	20231102	110000	1212055810	16800	16780	16800	16780	1745
513	20231102	105900	1182762980	16760	16780	16780	16760	63
514	20231102	105800	1181706400	16770	16780	16780	16770	31
515	20231102	105700	1181186340	16770	16770	16770	16770	0
516	20231102	105600	1181186340	16770	16790	16790	16770	239
517	20231102	105500	1177176130	16790	16790	16790	16790	0
518	20231102	105400	1177176130	16790	16790	16790	16790	18
519	20231102	105300	1176873910	16780	16780	16780	16780	1
520	20231102	105200	1176857130	16770	16770	16770	16770	0
521	20231102	105100	1176857130	16770	16770	16770	16770	54
522	20231102	105000	1175951550	16770	16770	16770	16770	348
523	20231102	104900	1170115590	16770	16780	16780	16770	39
524	20231102	104800	1169461500	16790	16780	16790	16770	119
525	20231102	104700	1167464530	16780	16780	16790	16780	79
526	20231102	104600	1166138790	16800	16790	16800	16770	243
527	20231102	104500	1162060070	16790	16790	16790	16790	104
528	20231102	104400	1160313910	16770	16770	16780	16770	120
529	20231102	104300	1158301450	16770	16760	16770	16760	74
530	20231102	104200	1157060480	16760	16760	16760	16760	10
531	20231102	104100	1156892880	16770	16770	16770	16770	36
532	20231102	104000	1156289160	16770	16770	16770	16770	36
533	20231102	103900	1155685440	16760	16750	16770	16750	229
534	20231102	103800	1151845330	16730	16770	16770	16730	11
535	20231102	103700	1151660900	16770	16760	16770	16760	116
536	20231102	103600	1149716640	16760	16760	16760	16760	10
537	20231102	103500	1149549040	16760	16720	16770	16720	255
538	20231102	103400	1145278970	16720	16720	16720	16720	0
539	20231102	103300	1145278970	16720	16720	16720	16720	1
540	20231102	103200	1145262250	16710	16710	16710	16700	33
541	20231102	103100	1144710830	16700	16710	16710	16700	51
542	20231102	103000	1143858930	16710	16710	16710	16710	18
543	20231102	102900	1143558150	16720	16720	16720	16720	5
544	20231102	102800	1143474550	16700	16700	16700	16700	220
545	20231102	102700	1139800550	16700	16720	16720	16700	2
546	20231102	102600	1139767130	16720	16720	16720	16710	21
547	20231102	102500	1139416200	16710	16710	16710	16710	1
548	20231102	102400	1139399490	16710	16710	16710	16710	22
549	20231102	102300	1139031870	16700	16720	16720	16700	31
550	20231102	102200	1138513910	16710	16690	16710	16690	19
551	20231102	102100	1138196440	16730	16730	16730	16730	1
552	20231102	102000	1138179710	16730	16710	16730	16710	122
553	20231102	101900	1136140070	16680	16720	16720	16680	6
554	20231102	101800	1136039950	16690	16720	16720	16690	100
555	20231102	101700	1134370300	16730	16700	16730	16700	18
556	20231102	101600	1134069190	16740	16760	16760	16700	363
557	20231102	101500	1128002960	16710	16690	16710	16690	197
558	20231102	101400	1124714120	16640	16630	16640	16590	306
559	20231102	101300	1119625050	16610	16620	16620	16580	1340
560	20231102	101200	1097405170	16580	16600	16620	16580	1638
561	20231102	101100	1070220610	16580	16590	16590	16570	1061
562	20231102	101000	1052629460	16590	16590	16620	16590	1525
563	20231102	100900	1027325170	16590	16640	16640	16590	3076
564	20231102	100800	976205050	16640	16690	16690	16640	1698
565	20231102	100700	947910420	16690	16740	16740	16690	1633
566	20231102	100600	920607470	16750	16790	16790	16750	4400
567	20231102	100500	846831210	16800	16850	16850	16800	418
568	20231102	100400	839797190	16850	16850	16850	16850	0
569	20231102	100300	839797190	16850	16850	16850	16850	0
570	20231102	100200	839797190	16850	16850	16850	16850	156
571	20231102	100100	837168590	16850	16780	16850	16780	125
572	20231102	100000	835063860	16840	16850	16850	16840	2
573	20231102	095900	835030170	16850	16800	16850	16790	2323
574	20231102	095800	796006720	16780	16780	16780	16780	0
575	20231102	095700	796006720	16780	16780	16780	16780	1
576	20231102	095600	795989940	16800	16800	16800	16800	1
577	20231102	095500	795973140	16800	16790	16800	16790	25
578	20231102	095400	795553380	16790	16790	16790	16790	18
579	20231102	095300	795251160	16780	16780	16780	16780	1
580	20231102	095200	795234380	16770	16840	16840	16750	182
581	20231102	095100	792182120	16750	16840	16860	16750	3281
582	20231102	095000	737055300	16830	16750	16830	16750	4910
583	20231102	094900	654780380	16740	16750	16750	16740	567
584	20231102	094800	645283580	16750	16750	16750	16750	7387
585	20231102	094700	521551330	16750	16740	16750	16740	1330
586	20231102	094600	499283410	16740	16740	16740	16730	105
587	20231102	094500	497525740	16730	16720	16730	16720	55
588	20231102	094400	496606040	16720	16720	16720	16720	18
589	20231102	094300	496305080	16720	16720	16720	16720	0
590	20231102	094200	496305080	16720	16720	16720	16720	1
591	20231102	094100	496288360	16700	16700	16700	16700	1
592	20231102	094000	496271660	16720	16750	16750	16720	971
593	20231102	093900	480022150	16790	16740	16790	16740	4744
594	20231102	093800	400559130	16730	16720	16730	16720	605
595	20231102	093700	390441760	16700	16700	16700	16690	428
596	20231102	093600	383296430	16690	16700	16700	16690	413
597	20231102	093500	376401410	16690	16690	16690	16690	2038
598	20231102	093400	342387190	16700	16700	16700	16700	10
599	20231102	093300	342220190	16690	16750	16750	16690	2724
600	20231102	093200	296704270	16750	16750	16750	16750	11
601	20231102	093100	296520020	16750	16750	16750	16740	40
602	20231102	093000	295850030	16750	16760	16760	16750	141
603	20231102	092900	293487980	16770	16750	16770	16750	78
604	20231102	092800	292181020	16750	16750	16750	16750	10
605	20231102	092700	292013520	16730	16760	16760	16730	1010
606	20231102	092600	275109470	16750	16770	16770	16750	30
607	20231102	092500	274606390	16770	16760	16770	16760	210
608	20231102	092400	271085290	16760	16760	16760	16760	1
609	20231102	092300	271068530	16760	16760	16760	16750	33
610	20231102	092200	270515470	16770	16770	16770	16770	0
611	20231102	092100	270515470	16770	16780	16780	16750	499
612	20231102	092000	262155450	16750	16750	16750	16750	0
613	20231102	091900	262155450	16750	16780	16780	16750	191
614	20231102	091800	258955490	16790	16790	16790	16790	66
615	20231102	091700	257847350	16750	16750	16750	16750	0
616	20231102	091600	257847350	16750	16750	16750	16750	1
617	20231102	091500	257830600	16740	16740	16740	16740	116
618	20231102	091400	255888760	16740	16730	16740	16720	457
619	20231102	091300	248245390	16730	16750	16760	16730	321
620	20231102	091200	242869670	16730	16800	16800	16730	1625
621	20231102	091100	215611110	16800	16830	16830	16800	401
622	20231102	091000	208873030	16870	16830	16880	16830	1188
623	20231102	090900	188859460	16840	16830	16840	16820	158
624	20231102	090800	186200490	16810	16810	16810	16810	10
625	20231102	090700	186032390	16860	16870	16870	16860	283
626	20231102	090600	181258600	16870	16870	16890	16730	5039
627	20231102	090500	96778590	16880	16760	16880	16760	2218
628	20231102	090400	59462880	16750	16760	16790	16750	355
629	20231102	090300	53513630	16750	16670	16760	16670	332
630	20231102	090200	47974540	16670	16660	16670	16660	170
631	20231102	090100	45142180	16620	16790	16800	16620	2101
632	20231102	090000	10130510	16700	16670	16820	16670	607