KissMeData/000500/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183100	380943930	16850	16850	16850	16850	141
3	20231107	183000	380943930	16850	16850	16850	16850	0
4	20231107	182900	380943930	16850	16850	16850	16850	0
5	20231107	182800	380943930	16850	16850	16850	16850	0
6	20231107	182700	380943930	16850	16850	16850	16850	0
7	20231107	182600	380943930	16850	16850	16850	16850	0
8	20231107	182500	380943930	16850	16850	16850	16850	0
9	20231107	182400	380943930	16850	16850	16850	16850	0
10	20231107	182300	380943930	16850	16850	16850	16850	0
11	20231107	182200	380943930	16850	16850	16850	16850	0
12	20231107	182100	380943930	16850	16850	16850	16850	0
13	20231107	182000	380943930	16850	16850	16850	16850	0
14	20231107	181900	380943930	16850	16850	16850	16850	0
15	20231107	181800	380943930	16850	16850	16850	16850	0
16	20231107	181700	380943930	16850	16850	16850	16850	0
17	20231107	181600	380943930	16850	16850	16850	16850	0
18	20231107	181500	380943930	16850	16850	16850	16850	0
19	20231107	181400	380943930	16850	16850	16850	16850	0
20	20231107	181300	380943930	16850	16850	16850	16850	0
21	20231107	181200	380943930	16850	16850	16850	16850	0
22	20231107	181100	380943930	16850	16850	16850	16850	0
23	20231107	181000	380943930	16850	16850	16850	16850	0
24	20231107	180900	380943930	16850	16850	16850	16850	0
25	20231107	180800	380943930	16850	16850	16850	16850	0
26	20231107	180700	380943930	16850	16850	16850	16850	0
27	20231107	180600	380943930	16850	16850	16850	16850	0
28	20231107	180500	380943930	16850	16850	16850	16850	0
29	20231107	180400	380943930	16850	16850	16850	16850	0
30	20231107	180300	380943930	16850	16850	16850	16850	0
31	20231107	180200	380943930	16850	16850	16850	16850	0
32	20231107	180100	380943930	16850	16850	16850	16850	141
33	20231107	180000	380943930	16850	16850	16850	16850	0
34	20231107	175900	380943930	16850	16850	16850	16850	0
35	20231107	175800	380943930	16850	16850	16850	16850	0
36	20231107	175700	380943930	16850	16850	16850	16850	0
37	20231107	175600	380943930	16850	16850	16850	16850	0
38	20231107	175500	380943930	16850	16850	16850	16850	0
39	20231107	175400	380943930	16850	16850	16850	16850	0
40	20231107	175300	380943930	16850	16850	16850	16850	0
41	20231107	175200	380943930	16850	16850	16850	16850	0
42	20231107	175100	380943930	16850	16850	16850	16850	0
43	20231107	175000	380943930	16850	16850	16850	16850	0
44	20231107	174900	380943930	16850	16850	16850	16850	0
45	20231107	174800	380943930	16850	16850	16850	16850	0
46	20231107	174700	380943930	16850	16850	16850	16850	0
47	20231107	174600	380943930	16850	16850	16850	16850	0
48	20231107	174500	380943930	16850	16850	16850	16850	0
49	20231107	174400	380943930	16850	16850	16850	16850	0
50	20231107	174300	380943930	16850	16850	16850	16850	0
51	20231107	174200	380943930	16850	16850	16850	16850	0
52	20231107	174100	380943930	16850	16850	16850	16850	0
53	20231107	174000	380943930	16850	16850	16850	16850	0
54	20231107	173900	380943930	16850	16850	16850	16850	0
55	20231107	173800	380943930	16850	16850	16850	16850	0
56	20231107	173700	380943930	16850	16850	16850	16850	0
57	20231107	173600	380943930	16850	16850	16850	16850	0
58	20231107	173500	380943930	16850	16850	16850	16850	0
59	20231107	173400	380943930	16850	16850	16850	16850	0
60	20231107	173300	380943930	16850	16850	16850	16850	0
61	20231107	173200	380943930	16850	16850	16850	16850	0
62	20231107	173100	380943930	16850	16850	16850	16850	141
63	20231107	173000	380943930	16850	16850	16850	16850	0
64	20231107	172900	380943930	16850	16850	16850	16850	0
65	20231107	172800	380943930	16850	16850	16850	16850	0
66	20231107	172700	380943930	16850	16850	16850	16850	0
67	20231107	172600	380943930	16850	16850	16850	16850	0
68	20231107	172500	380943930	16850	16850	16850	16850	0
69	20231107	172400	380943930	16850	16850	16850	16850	0
70	20231107	172300	380943930	16850	16850	16850	16850	0
71	20231107	172200	380943930	16850	16850	16850	16850	0
72	20231107	172100	380943930	16850	16850	16850	16850	0
73	20231107	172000	380943930	16850	16850	16850	16850	0
74	20231107	171900	380943930	16850	16850	16850	16850	0
75	20231107	171800	380943930	16850	16850	16850	16850	0
76	20231107	171700	380943930	16850	16850	16850	16850	0
77	20231107	171600	380943930	16850	16850	16850	16850	0
78	20231107	171500	380943930	16850	16850	16850	16850	0
79	20231107	171400	380943930	16850	16850	16850	16850	0
80	20231107	171300	380943930	16850	16850	16850	16850	0
81	20231107	171200	380943930	16850	16850	16850	16850	0
82	20231107	171100	380943930	16850	16850	16850	16850	0
83	20231107	171000	380943930	16850	16850	16850	16850	0
84	20231107	170900	380943930	16850	16850	16850	16850	0
85	20231107	170800	380943930	16850	16850	16850	16850	0
86	20231107	170700	380943930	16850	16850	16850	16850	0
87	20231107	170600	380943930	16850	16850	16850	16850	0
88	20231107	170500	380943930	16850	16850	16850	16850	0
89	20231107	170400	380943930	16850	16850	16850	16850	0
90	20231107	170300	380943930	16850	16850	16850	16850	0
91	20231107	170200	380943930	16850	16850	16850	16850	0
92	20231107	170100	380943930	16850	16850	16850	16850	141
93	20231107	170000	380943930	16850	16850	16850	16850	0
94	20231107	165900	380943930	16850	16850	16850	16850	0
95	20231107	165800	380943930	16850	16850	16850	16850	0
96	20231107	165700	380943930	16850	16850	16850	16850	0
97	20231107	165600	380943930	16850	16850	16850	16850	0
98	20231107	165500	380943930	16850	16850	16850	16850	0
99	20231107	165400	380943930	16850	16850	16850	16850	0
100	20231107	165300	380943930	16850	16850	16850	16850	0
101	20231107	165200	380943930	16850	16850	16850	16850	0
102	20231107	165100	380943930	16850	16850	16850	16850	0
103	20231107	165000	380943930	16850	16850	16850	16850	0
104	20231107	164900	380943930	16850	16850	16850	16850	0
105	20231107	164800	380943930	16850	16850	16850	16850	0
106	20231107	164700	380943930	16850	16850	16850	16850	0
107	20231107	164600	380943930	16850	16850	16850	16850	0
108	20231107	164500	380943930	16850	16850	16850	16850	0
109	20231107	164400	380943930	16850	16850	16850	16850	0
110	20231107	164300	380943930	16850	16850	16850	16850	0
111	20231107	164200	380943930	16850	16850	16850	16850	0
112	20231107	164100	380943930	16850	16850	16850	16850	0
113	20231107	164000	380943930	16850	16850	16850	16850	0
114	20231107	163900	380943930	16850	16850	16850	16850	0
115	20231107	163800	380943930	16850	16850	16850	16850	0
116	20231107	163700	380943930	16850	16850	16850	16850	0
117	20231107	163600	380943930	16850	16850	16850	16850	0
118	20231107	163500	380943930	16850	16850	16850	16850	0
119	20231107	163400	380943930	16850	16850	16850	16850	0
120	20231107	163300	380943930	16850	16850	16850	16850	0
121	20231107	163200	380943930	16850	16850	16850	16850	0
122	20231107	163100	380943930	16850	16850	16850	16850	141
123	20231107	163000	380943930	16850	16850	16850	16850	0
124	20231107	162900	380943930	16850	16850	16850	16850	0
125	20231107	162800	380943930	16850	16850	16850	16850	0
126	20231107	162700	380943930	16850	16850	16850	16850	0
127	20231107	162600	380943930	16850	16850	16850	16850	0
128	20231107	162500	380943930	16850	16850	16850	16850	0
129	20231107	162400	380943930	16850	16850	16850	16850	0
130	20231107	162300	380943930	16850	16850	16850	16850	0
131	20231107	162200	380943930	16850	16850	16850	16850	0
132	20231107	162100	380943930	16850	16850	16850	16850	0
133	20231107	162000	380943930	16850	16850	16850	16850	0
134	20231107	161900	380943930	16850	16850	16850	16850	0
135	20231107	161800	380943930	16850	16850	16850	16850	0
136	20231107	161700	380943930	16850	16850	16850	16850	0
137	20231107	161600	380943930	16850	16850	16850	16850	0
138	20231107	161500	380943930	16850	16850	16850	16850	0
139	20231107	161400	380943930	16850	16850	16850	16850	0
140	20231107	161300	380943930	16850	16850	16850	16850	0
141	20231107	161200	380943930	16850	16850	16850	16850	0
142	20231107	161100	380943930	16850	16850	16850	16850	0
143	20231107	161000	380943930	16850	16850	16850	16850	0
144	20231107	160900	380943930	16850	16850	16850	16850	0
145	20231107	160800	380943930	16850	16850	16850	16850	0
146	20231107	160700	380943930	16850	16850	16850	16850	0
147	20231107	160600	380943930	16850	16850	16850	16850	0
148	20231107	160500	380943930	16850	16850	16850	16850	0
149	20231107	160400	380943930	16850	16850	16850	16850	0
150	20231107	160300	380943930	16850	16850	16850	16850	0
151	20231107	160200	380943930	16850	16850	16850	16850	0
152	20231107	160100	380943930	16850	16850	16850	16850	141
153	20231107	160000	380943930	16850	16850	16850	16850	0
154	20231107	155900	380943930	16850	16850	16850	16850	0
155	20231107	155800	380943930	16850	16850	16850	16850	0
156	20231107	155700	380943930	16850	16850	16850	16850	0
157	20231107	155600	380943930	16850	16850	16850	16850	0
158	20231107	155500	380943930	16850	16850	16850	16850	0
159	20231107	155400	380943930	16850	16850	16850	16850	0
160	20231107	155300	380943930	16850	16850	16850	16850	0
161	20231107	155200	380943930	16850	16850	16850	16850	0
162	20231107	155100	380943930	16850	16850	16850	16850	0
163	20231107	155000	380943930	16850	16850	16850	16850	0
164	20231107	154900	380943930	16850	16850	16850	16850	0
165	20231107	154800	380943930	16850	16850	16850	16850	0
166	20231107	154700	380943930	16850	16850	16850	16850	0
167	20231107	154600	380943930	16850	16850	16850	16850	0
168	20231107	154500	380943930	16850	16850	16850	16850	0
169	20231107	154400	380943930	16850	16850	16850	16850	0
170	20231107	154300	380943930	16850	16850	16850	16850	0
171	20231107	154200	380943930	16850	16850	16850	16850	0
172	20231107	154100	380943930	16850	16850	16850	16850	0
173	20231107	154000	380943930	16850	16850	16850	16850	0
174	20231107	153900	380943930	16850	16850	16850	16850	0
175	20231107	153800	380943930	16850	16850	16850	16850	0
176	20231107	153700	380943930	16850	16850	16850	16850	0
177	20231107	153600	380943930	16850	16850	16850	16850	0
178	20231107	153500	380943930	16850	16850	16850	16850	0
179	20231107	153400	380943930	16850	16850	16850	16850	0
180	20231107	153300	380943930	16850	16850	16850	16850	0
181	20231107	153200	380943930	16850	16850	16850	16850	0
182	20231107	153100	380943930	16850	16850	16850	16850	141
183	20231107	153000	380943930	16850	16850	16850	16850	141
184	20231107	152900	378568080	16850	16850	16850	16850	0
185	20231107	152800	378568080	16850	16850	16850	16850	0
186	20231107	152700	378568080	16850	16850	16850	16850	0
187	20231107	152600	378568080	16850	16850	16850	16850	0
188	20231107	152500	378568080	16850	16850	16850	16850	0
189	20231107	152400	378568080	16850	16850	16850	16850	0
190	20231107	152300	378568080	16850	16850	16850	16850	0
191	20231107	152200	378568080	16850	16850	16850	16850	0
192	20231107	152100	378568080	16850	16850	16850	16850	0
193	20231107	152000	378568080	16850	16850	16850	16850	0
194	20231107	151900	378568080	16850	16850	16850	16850	6
195	20231107	151800	378466980	16850	16850	16850	16850	10
196	20231107	151700	378298480	16850	16850	16850	16850	8
197	20231107	151600	378163680	16850	16790	16850	16790	20
198	20231107	151500	377826980	16790	16790	16790	16790	17
199	20231107	151400	377541550	16740	16790	16790	16740	8
200	20231107	151300	377407480	16740	16740	16740	16740	24
201	20231107	151200	377005720	16740	16740	16740	16740	5
202	20231107	151100	376922020	16790	16790	16790	16790	21
203	20231107	151000	376569430	16740	16740	16740	16740	7
204	20231107	150900	376452250	16740	16830	16850	16740	85
205	20231107	150800	375020850	16740	16810	16810	16740	9
206	20231107	150700	374869910	16740	16740	16740	16740	5
207	20231107	150600	374786210	16740	16740	16740	16740	0
208	20231107	150500	374786210	16740	16740	16740	16740	5
209	20231107	150400	374702510	16740	16740	16740	16740	5
210	20231107	150300	374618810	16810	16740	16810	16740	6
211	20231107	150200	374518300	16710	16710	16710	16710	0
212	20231107	150100	374518300	16710	16710	16710	16710	5
213	20231107	150000	374434750	16710	16810	16810	16710	6
214	20231107	145900	374334390	16710	16710	16710	16710	5
215	20231107	145800	374250840	16710	16710	16710	16710	5
216	20231107	145700	374167290	16720	16720	16720	16720	0
217	20231107	145600	374167290	16720	16720	16720	16720	5
218	20231107	145500	374083690	16720	16720	16720	16720	5
219	20231107	145400	374000090	16730	16800	16810	16730	15
220	20231107	145300	373748410	16730	16730	16730	16730	0
221	20231107	145200	373748410	16730	16730	16730	16730	5
222	20231107	145100	373664760	16720	16720	16720	16720	7
223	20231107	145000	373547720	16710	16710	16710	16710	5
224	20231107	144900	373464170	16710	16710	16710	16710	5
225	20231107	144800	373380620	16720	16720	16720	16720	30
226	20231107	144700	372879020	16720	16720	16720	16720	5
227	20231107	144600	372795420	16770	16720	16770	16720	15
228	20231107	144500	372544130	16770	16700	16770	16700	28
229	20231107	144400	372074930	16700	16700	16700	16700	0
230	20231107	144300	372074930	16700	16700	16700	16700	25
231	20231107	144200	371657430	16700	16700	16700	16700	5
232	20231107	144100	371573930	16670	16670	16670	16670	5
233	20231107	144000	371490580	16670	16670	16670	16670	5
234	20231107	143900	371407230	16670	16670	16670	16670	0
235	20231107	143800	371407230	16670	16770	16770	16670	25
236	20231107	143700	370988480	16760	16670	16760	16670	6
237	20231107	143600	370888370	16670	16670	16670	16670	5
238	20231107	143500	370805020	16670	16670	16670	16670	0
239	20231107	143400	370805020	16670	16670	16670	16670	5
240	20231107	143300	370721670	16670	16670	16670	16670	5
241	20231107	143200	370638320	16670	16670	16670	16670	5
242	20231107	143100	370554970	16670	16670	16670	16670	19
243	20231107	143000	370238240	16670	16670	16670	16670	0
244	20231107	142900	370238240	16670	16670	16670	16670	5
245	20231107	142800	370154890	16670	16670	16670	16670	5
246	20231107	142700	370071540	16670	16670	16670	16670	5
247	20231107	142600	369988190	16660	16660	16660	16660	0
248	20231107	142500	369988190	16660	16640	16700	16640	1701
249	20231107	142400	341617490	16640	16640	16640	16640	1
250	20231107	142300	341600850	16680	16630	16680	16630	29
251	20231107	142200	341117380	16630	16630	16630	16630	5
252	20231107	142100	341034230	16630	16630	16630	16630	0
253	20231107	142000	341034230	16630	16630	16630	16630	5
254	20231107	141900	340951080	16630	16630	16630	16630	5
255	20231107	141800	340867930	16640	16630	16640	16630	6
256	20231107	141700	340768140	16640	16640	16640	16640	1
257	20231107	141600	340751500	16640	16640	16640	16640	3
258	20231107	141500	340701580	16640	16640	16640	16640	5
259	20231107	141400	340618380	16640	16640	16640	16640	5
260	20231107	141300	340535180	16640	16640	16640	16640	18
261	20231107	141200	340235660	16680	16680	16680	16680	260
262	20231107	141100	335898860	16640	16680	16680	16640	85
263	20231107	141000	334481930	16660	16660	16660	16660	5
264	20231107	140900	334398630	16680	16700	16700	16680	3
265	20231107	140800	334348570	16700	16700	16700	16700	1
266	20231107	140700	334331870	16700	16730	16840	16700	27
267	20231107	140600	333877630	16680	16680	16680	16680	5
268	20231107	140500	333794230	16700	16700	16700	16700	5
269	20231107	140400	333710730	16700	16700	16700	16700	5
270	20231107	140300	333627230	16700	16700	16700	16700	0
271	20231107	140200	333627230	16700	16700	16700	16700	5
272	20231107	140100	333543730	16730	16730	16730	16730	4
273	20231107	140000	333476810	16730	16730	16730	16730	5
274	20231107	135900	333393160	16720	16720	16720	16720	0
275	20231107	135800	333393160	16720	16720	16720	16720	122
276	20231107	135700	331353320	16720	16880	16880	16720	28
277	20231107	135600	330881480	16700	16760	16890	16700	503
278	20231107	135500	322417320	16670	16670	16670	16670	5
279	20231107	135400	322333970	16670	16670	16670	16670	0
280	20231107	135300	322333970	16670	16660	16670	16660	27
281	20231107	135200	321884100	16660	16640	16660	16640	7
282	20231107	135100	321767580	16640	16660	16660	16640	7
283	20231107	135000	321651060	16660	16640	16660	16640	7
284	20231107	134900	321534520	16640	16660	16660	16640	25
285	20231107	134800	321118040	16610	16610	16610	16610	5
286	20231107	134700	321034990	16610	16610	16610	16610	5
287	20231107	134600	320951940	16610	16610	16610	16610	5
288	20231107	134500	320868890	16610	16610	16610	16610	0
289	20231107	134400	320868890	16610	16610	16610	16610	5
290	20231107	134300	320785840	16650	16590	16660	16590	145
291	20231107	134200	318371490	16590	16590	16590	16590	5
292	20231107	134100	318288540	16650	16590	16650	16590	29
293	20231107	134000	317805990	16590	16590	16590	16590	0
294	20231107	133900	317805990	16590	16590	16590	16590	5
295	20231107	133800	317723040	16590	16590	16590	16590	5
296	20231107	133700	317640090	16590	16590	16590	16590	5
297	20231107	133600	317557140	16650	16650	16650	16650	14
298	20231107	133500	317324040	16580	16580	16580	16580	5
299	20231107	133400	317241140	16570	16630	16630	16570	85
300	20231107	133300	315827890	16630	16570	16630	16570	29
301	20231107	133200	315345920	16570	16570	16570	16570	5
302	20231107	133100	315263070	16570	16570	16570	16570	0
303	20231107	133000	315263070	16570	16570	16570	16570	25
304	20231107	132900	314848820	16570	16570	16570	16570	5
305	20231107	132800	314765970	16570	16570	16570	16570	5
306	20231107	132700	314683120	16570	16570	16570	16570	0
307	20231107	132600	314683120	16570	16650	16650	16570	26
308	20231107	132500	314250620	16560	16560	16560	16560	5
309	20231107	132400	314167820	16560	16560	16560	16560	5
310	20231107	132300	314085020	16560	16560	16560	16560	5
311	20231107	132200	314002220	16560	16560	16560	16560	0
312	20231107	132100	314002220	16560	16560	16560	16560	5
313	20231107	132000	313919420	16560	16560	16560	16560	5
314	20231107	131900	313836620	16560	16560	16560	16560	5
315	20231107	131800	313753820	16650	16650	16650	16650	24
316	20231107	131700	313354220	16560	16560	16560	16560	5
317	20231107	131600	313271420	16560	16560	16560	16560	5
318	20231107	131500	313188620	16560	16560	16560	16560	5
319	20231107	131400	313105820	16650	16560	16650	16560	15
320	20231107	131300	312856520	16560	16560	16560	16560	0
321	20231107	131200	312856520	16560	16560	16560	16560	5
322	20231107	131100	312773720	16650	16560	16650	16560	18
323	20231107	131000	312474470	16650	16560	16650	16560	27
324	20231107	130900	312025370	16560	16560	16560	16560	0
325	20231107	130800	312025370	16560	16560	16560	16560	5
326	20231107	130700	311942570	16560	16560	16560	16560	5
327	20231107	130600	311859770	16560	16560	16560	16560	5
328	20231107	130500	311776970	16560	16560	16560	16560	5
329	20231107	130400	311694170	16550	16550	16550	16550	0
330	20231107	130300	311694170	16550	16550	16550	16550	5
331	20231107	130200	311611420	16550	16550	16550	16550	105
332	20231107	130100	309873670	16660	16550	16660	16550	1005
333	20231107	130000	293131410	16650	16650	16650	16650	1
334	20231107	125900	293114760	16550	16550	16550	16550	5
335	20231107	125800	293032010	16550	16550	16550	16550	5
336	20231107	125700	292949260	16550	16550	16550	16550	5
337	20231107	125600	292866510	16550	16550	16550	16550	5
338	20231107	125500	292783760	16600	16600	16600	16600	3
339	20231107	125400	292733960	16600	16600	16600	16600	2
340	20231107	125300	292700760	16590	16590	16590	16590	5
341	20231107	125200	292617810	16590	16590	16590	16590	5
342	20231107	125100	292534860	16580	16580	16580	16580	19
343	20231107	125000	292219840	16540	16540	16540	16540	5
344	20231107	124900	292137140	16540	16540	16540	16540	5
345	20231107	124800	292054440	16530	16530	16530	16530	5
346	20231107	124700	291971790	16520	16520	16520	16520	5
347	20231107	124600	291889190	16580	16580	16580	16580	13
348	20231107	124500	291673650	16510	16580	16580	16510	16
349	20231107	124400	291408720	16510	16510	16510	16510	5
350	20231107	124300	291326170	16510	16520	16580	16510	10
351	20231107	124200	291160900	16510	16510	16510	16510	0
352	20231107	124100	291160900	16510	16510	16510	16510	5
353	20231107	124000	291078350	16510	16520	16520	16510	6
354	20231107	123900	290979280	16520	16520	16520	16520	1
355	20231107	123800	290962760	16580	16510	16580	16510	29
356	20231107	123700	290482290	16510	16510	16510	16510	0
357	20231107	123600	290482290	16510	16510	16510	16510	5
358	20231107	123500	290399740	16500	16580	16580	16500	14
359	20231107	123400	290168020	16570	16540	16570	16490	22
360	20231107	123300	289804070	16480	16480	16480	16480	0
361	20231107	123200	289804070	16480	16530	16530	16480	16
362	20231107	123100	289539850	16480	16480	16480	16480	5
363	20231107	123000	289457450	16480	16480	16480	16480	15
364	20231107	122900	289210250	16480	16480	16480	16480	5
365	20231107	122800	289127850	16470	16470	16470	16470	0
366	20231107	122700	289127850	16470	16470	16470	16470	5
367	20231107	122600	289045500	16470	16470	16470	16470	5
368	20231107	122500	288963150	16470	16470	16470	16470	5
369	20231107	122400	288880800	16470	16470	16470	16470	0
370	20231107	122300	288880800	16470	16470	16470	16470	5
371	20231107	122200	288798450	16470	16470	16470	16470	5
372	20231107	122100	288716100	16470	16470	16470	16460	120
373	20231107	122000	286740570	16470	16470	16470	16470	5
374	20231107	121900	286658220	16470	16470	16470	16470	0
375	20231107	121800	286658220	16470	16490	16500	16470	8
376	20231107	121700	286526380	16470	16470	16470	16470	6
377	20231107	121600	286427560	16490	16470	16490	16460	17
378	20231107	121500	286147480	16490	16490	16490	16460	8
379	20231107	121400	286015600	16460	16470	16470	16460	127
380	20231107	121300	283923990	16470	16470	16470	16470	5
381	20231107	121200	283841640	16470	16470	16470	16470	5
382	20231107	121100	283759290	16470	16500	16500	16470	12
383	20231107	121000	283561560	16500	16500	16500	16500	0
384	20231107	120900	283561560	16500	16500	16500	16500	211
385	20231107	120800	280080060	16500	16500	16500	16500	105
386	20231107	120700	278347560	16500	16500	16500	16500	5
387	20231107	120600	278265060	16500	16510	16510	16500	468
388	20231107	120500	270538810	16510	16510	16510	16510	0
389	20231107	120400	270538810	16510	16540	16540	16510	992
390	20231107	120300	254138170	16540	16540	16540	16540	5
391	20231107	120200	254055470	16550	16550	16550	16550	218
392	20231107	120100	250447570	16550	16550	16550	16550	0
393	20231107	120000	250447570	16550	16580	16580	16550	28
394	20231107	115900	249983510	16550	16550	16550	16550	106
395	20231107	115800	248229210	16540	16540	16540	16540	5
396	20231107	115700	248146510	16540	16540	16540	16540	5
397	20231107	115600	248063810	16540	16540	16540	16540	0
398	20231107	115500	248063810	16540	16580	16580	16540	22
399	20231107	115400	247699250	16540	16540	16540	16540	5
400	20231107	115300	247616550	16530	16530	16530	16530	6
401	20231107	115200	247517370	16530	16530	16530	16530	0
402	20231107	115100	247517370	16530	16530	16530	16530	6
403	20231107	115000	247418190	16530	16530	16530	16530	6
404	20231107	114900	247319010	16530	16550	16550	16530	13
405	20231107	114800	247103980	16550	16550	16580	16550	172
406	20231107	114700	244257290	16580	16580	16580	16580	80
407	20231107	114600	242930890	16580	16580	16580	16580	6
408	20231107	114500	242831410	16580	16580	16580	16580	6
409	20231107	114400	242731930	16590	16590	16590	16590	16
410	20231107	114300	242466490	16590	16590	16590	16590	0
411	20231107	114200	242466490	16590	16590	16590	16590	6
412	20231107	114100	242366950	16590	16590	16590	16590	6
413	20231107	114000	242267410	16590	16590	16590	16590	6
414	20231107	113900	242167870	16590	16590	16590	16590	6
415	20231107	113800	242068330	16590	16590	16590	16590	0
416	20231107	113700	242068330	16590	16590	16590	16590	6
417	20231107	113600	241968790	16590	16590	16590	16590	7
418	20231107	113500	241852660	16590	16590	16590	16590	67
419	20231107	113400	240741130	16590	16590	16590	16590	0
420	20231107	113300	240741130	16590	16660	16660	16590	17
421	20231107	113200	240458730	16620	16640	16640	16600	1224
422	20231107	113100	220116960	16650	16680	16680	16650	2517
423	20231107	113000	178188200	16680	16680	16680	16680	6
424	20231107	112900	178088120	16680	16680	16680	16680	0
425	20231107	112800	178088120	16680	16680	16680	16680	6
426	20231107	112700	177988040	16680	16680	16680	16680	6
427	20231107	112600	177887960	16680	16680	16680	16680	6
428	20231107	112500	177787880	16680	16680	16680	16680	0
429	20231107	112400	177787880	16680	16680	16680	16680	6
430	20231107	112300	177687800	16670	16670	16670	16670	6
431	20231107	112200	177587780	16670	16670	16670	16670	6
432	20231107	112100	177487760	16670	16670	16670	16670	6
433	20231107	112000	177387740	16670	16670	16670	16670	213
434	20231107	111900	173837030	16700	16700	16700	16700	356
435	20231107	111800	167891830	16700	16700	16700	16700	6
436	20231107	111700	167791630	16700	16710	16710	16700	755
437	20231107	111600	155177350	16710	16710	16710	16710	0
438	20231107	111500	155177350	16710	16720	16720	16710	119
439	20231107	111400	153187860	16720	16720	16720	16720	100
440	20231107	111300	151515860	16720	16710	16720	16710	119
441	20231107	111200	149526240	16720	16720	16720	16720	112
442	20231107	111100	147653600	16730	16730	16730	16730	0
443	20231107	111000	147653600	16730	16730	16730	16730	4
444	20231107	110900	147586680	16730	16730	16730	16730	6
445	20231107	110800	147486300	16760	16750	16760	16750	164
446	20231107	110700	144739200	16750	16750	16750	16750	0
447	20231107	110600	144739200	16750	16750	16750	16750	6
448	20231107	110500	144638700	16750	16750	16750	16750	6
449	20231107	110400	144538200	16750	16750	16750	16750	6
450	20231107	110300	144437700	16790	16790	16790	16790	245
451	20231107	110200	140324150	16790	16790	16790	16790	0
452	20231107	110100	140324150	16790	16810	16810	16790	591
453	20231107	110000	130394440	16810	16810	16810	16810	6
454	20231107	105900	130293580	16860	16860	16860	16860	0
455	20231107	105800	130293580	16860	16860	16860	16860	1
456	20231107	105700	130276720	16860	16860	16860	16860	0
457	20231107	105600	130276720	16860	16860	16860	16860	0
458	20231107	105500	130276720	16860	16860	16860	16860	0
459	20231107	105400	130276720	16860	16860	16860	16860	0
460	20231107	105300	130276720	16860	16860	16860	16860	10
461	20231107	105200	130108120	16860	16860	16860	16860	5
462	20231107	105100	130023820	16800	16800	16800	16800	0
463	20231107	105000	130023820	16800	16800	16800	16800	0
464	20231107	104900	130023820	16800	16810	16810	16800	170
465	20231107	104800	127166300	16810	16810	16810	16810	0
466	20231107	104700	127166300	16810	16810	16810	16810	0
467	20231107	104600	127166300	16810	16810	16810	16810	0
468	20231107	104500	127166300	16810	16810	16810	16810	28
469	20231107	104400	126695620	16800	16800	16800	16800	0
470	20231107	104300	126695620	16800	16800	16800	16800	0
471	20231107	104200	126695620	16800	16800	16800	16800	0
472	20231107	104100	126695620	16800	16800	16800	16800	0
473	20231107	104000	126695620	16800	16800	16800	16800	0
474	20231107	103900	126695620	16800	16800	16800	16800	0
475	20231107	103800	126695620	16800	16800	16800	16800	0
476	20231107	103700	126695620	16800	16800	16800	16800	0
477	20231107	103600	126695620	16800	16800	16800	16800	0
478	20231107	103500	126695620	16800	16800	16800	16800	0
479	20231107	103400	126695620	16800	16800	16800	16800	0
480	20231107	103300	126695620	16800	16800	16800	16800	0
481	20231107	103200	126695620	16800	16800	16800	16800	0
482	20231107	103100	126695620	16800	16800	16800	16800	38
483	20231107	103000	126057220	16800	16800	16800	16800	0
484	20231107	102900	126057220	16800	16800	16800	16800	0
485	20231107	102800	126057220	16800	16800	16800	16800	0
486	20231107	102700	126057220	16800	16800	16800	16800	1
487	20231107	102600	126040420	16790	16790	16790	16790	0
488	20231107	102500	126040420	16790	16790	16790	16790	0
489	20231107	102400	126040420	16790	16790	16790	16790	0
490	20231107	102300	126040420	16790	16790	16790	16790	0
491	20231107	102200	126040420	16790	16790	16790	16790	0
492	20231107	102100	126040420	16790	16800	16800	16790	51
493	20231107	102000	125183730	16790	16790	16790	16790	0
494	20231107	101900	125183730	16790	16790	16790	16790	0
495	20231107	101800	125183730	16790	16790	16790	16790	0
496	20231107	101700	125183730	16790	16790	16790	16790	0
497	20231107	101600	125183730	16790	16790	16790	16790	0
498	20231107	101500	125183730	16790	16790	16790	16790	0
499	20231107	101400	125183730	16790	16790	16790	16790	200
500	20231107	101300	121825730	16790	16790	16790	16790	0
501	20231107	101200	121825730	16790	16790	16790	16790	10
502	20231107	101100	121657830	16850	16850	16850	16850	0
503	20231107	101000	121657830	16850	16850	16850	16850	5
504	20231107	100900	121573580	16800	16800	16800	16800	0
505	20231107	100800	121573580	16800	16800	16800	16800	0
506	20231107	100700	121573580	16800	16800	16800	16800	0
507	20231107	100600	121573580	16800	16800	16800	16800	177
508	20231107	100500	118599980	16800	16810	16810	16800	206
509	20231107	100400	115138940	16820	16820	16820	16820	0
510	20231107	100300	115138940	16820	16820	16820	16800	1011
511	20231107	100200	98144200	16820	16820	16820	16820	0
512	20231107	100100	98144200	16820	16820	16820	16820	500
513	20231107	100000	89734200	16860	16860	16860	16860	1
514	20231107	095900	89717340	16820	16820	16820	16820	0
515	20231107	095800	89717340	16820	16820	16820	16820	0
516	20231107	095700	89717340	16820	16820	16820	16820	22
517	20231107	095600	89347300	16830	16830	16830	16830	0
518	20231107	095500	89347300	16830	16830	16830	16830	121
519	20231107	095400	87310870	16840	16860	16860	16840	971
520	20231107	095300	70959130	16860	16840	16860	16840	36
521	20231107	095200	70352850	16840	16840	16840	16840	21
522	20231107	095100	69999210	16840	16840	16840	16840	30
523	20231107	095000	69494010	16860	16860	16860	16860	0
524	20231107	094900	69494010	16860	16860	16860	16860	0
525	20231107	094800	69494010	16860	16860	16860	16860	0
526	20231107	094700	69494010	16860	16860	16860	16860	0
527	20231107	094600	69494010	16860	16860	16860	16860	0
528	20231107	094500	69494010	16860	16860	16860	16840	798
529	20231107	094400	56045840	16860	16890	16890	16860	523
530	20231107	094300	47219120	16890	16910	16910	16890	148
531	20231107	094200	44717890	16910	16940	16940	16910	500
532	20231107	094100	36257220	16930	16940	16940	16930	12
533	20231107	094000	36054000	16980	16980	16980	16980	10
534	20231107	093900	35884200	16980	16980	16980	16980	1
535	20231107	093800	35867220	16980	16980	16980	16980	0
536	20231107	093700	35867220	16980	16980	16980	16980	0
537	20231107	093600	35867220	16980	16980	16980	16980	0
538	20231107	093500	35867220	16980	16990	16990	16980	31
539	20231107	093400	35340830	16960	16960	16960	16960	1
540	20231107	093300	35323870	16940	17010	17010	16940	851
541	20231107	093200	20906300	16980	16980	16980	16980	0
542	20231107	093100	20906300	16980	16980	16980	16980	0
543	20231107	093000	20906300	16980	16980	16980	16980	0
544	20231107	092900	20906300	16980	16980	16980	16980	0
545	20231107	092800	20906300	16980	16980	16980	16980	128
546	20231107	092700	18732860	16980	16980	16980	16980	0
547	20231107	092600	18732860	16980	16980	16980	16980	0
548	20231107	092500	18732860	16980	16980	16980	16980	2
549	20231107	092400	18698900	16940	16940	16940	16940	0
550	20231107	092300	18698900	16940	16940	16940	16940	0
551	20231107	092200	18698900	16940	16940	16940	16940	0
552	20231107	092100	18698900	16940	16940	16940	16940	0
553	20231107	092000	18698900	16940	16940	16940	16940	100
554	20231107	091900	17004900	16940	16940	16940	16940	100
555	20231107	091800	15310900	16930	16930	16930	16930	0
556	20231107	091700	15310900	16930	16930	16930	16930	0
557	20231107	091600	15310900	16930	16930	16930	16930	0
558	20231107	091500	15310900	16930	16930	16930	16930	0
559	20231107	091400	15310900	16930	16930	16930	16930	0
560	20231107	091300	15310900	16930	16930	16930	16930	0
561	20231107	091200	15310900	16930	16930	16930	16930	0
562	20231107	091100	15310900	16930	16930	16930	16930	96
563	20231107	091000	13685620	17100	17100	17100	17100	0
564	20231107	090900	13685620	17100	17090	17100	17090	300
565	20231107	090800	8555630	17090	17090	17090	17090	1
566	20231107	090700	8538540	16910	16910	16910	16910	100
567	20231107	090600	6847540	16910	16910	16910	16910	140
568	20231107	090500	4480140	16980	16980	16980	16980	0
569	20231107	090400	4480140	16980	16980	16980	16980	8
570	20231107	090300	4344300	17120	17120	17120	17120	0
571	20231107	090200	4344300	17120	17120	17120	17120	1
572	20231107	090100	4327180	17010	17110	17110	17000	86
573	20231107	090000	2861280	17110	17140	17140	17100	167