KissMeData/032560/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191300	73002460	7030	7030	7030	7030	701
3	20231101	191200	73002460	7030	7030	7030	7030	0
4	20231101	191100	73002460	7030	7030	7030	7030	0
5	20231101	191000	73002460	7030	7030	7030	7030	0
6	20231101	190900	73002460	7030	7030	7030	7030	0
7	20231101	190800	73002460	7030	7030	7030	7030	0
8	20231101	190700	73002460	7030	7030	7030	7030	0
9	20231101	190600	73002460	7030	7030	7030	7030	0
10	20231101	190500	73002460	7030	7030	7030	7030	0
11	20231101	190400	73002460	7030	7030	7030	7030	0
12	20231101	190300	73002460	7030	7030	7030	7030	0
13	20231101	190200	73002460	7030	7030	7030	7030	0
14	20231101	190100	73002460	7030	7030	7030	7030	0
15	20231101	190000	73002460	7030	7030	7030	7030	0
16	20231101	185900	73002460	7030	7030	7030	7030	0
17	20231101	185800	73002460	7030	7030	7030	7030	0
18	20231101	185700	73002460	7030	7030	7030	7030	0
19	20231101	185600	73002460	7030	7030	7030	7030	0
20	20231101	185500	73002460	7030	7030	7030	7030	0
21	20231101	185400	73002460	7030	7030	7030	7030	0
22	20231101	185300	73002460	7030	7030	7030	7030	0
23	20231101	185200	73002460	7030	7030	7030	7030	0
24	20231101	185100	73002460	7030	7030	7030	7030	0
25	20231101	185000	73002460	7030	7030	7030	7030	0
26	20231101	184900	73002460	7030	7030	7030	7030	0
27	20231101	184800	73002460	7030	7030	7030	7030	0
28	20231101	184700	73002460	7030	7030	7030	7030	0
29	20231101	184600	73002460	7030	7030	7030	7030	0
30	20231101	184500	73002460	7030	7030	7030	7030	0
31	20231101	184400	73002460	7030	7030	7030	7030	0
32	20231101	184300	73002460	7030	7030	7030	7030	701
33	20231101	184200	73002460	7030	7030	7030	7030	0
34	20231101	184100	73002460	7030	7030	7030	7030	0
35	20231101	184000	73002460	7030	7030	7030	7030	0
36	20231101	183900	73002460	7030	7030	7030	7030	0
37	20231101	183800	73002460	7030	7030	7030	7030	0
38	20231101	183700	73002460	7030	7030	7030	7030	0
39	20231101	183600	73002460	7030	7030	7030	7030	0
40	20231101	183500	73002460	7030	7030	7030	7030	0
41	20231101	183400	73002460	7030	7030	7030	7030	0
42	20231101	183300	73002460	7030	7030	7030	7030	0
43	20231101	183200	73002460	7030	7030	7030	7030	0
44	20231101	183100	73002460	7030	7030	7030	7030	0
45	20231101	183000	73002460	7030	7030	7030	7030	0
46	20231101	182900	73002460	7030	7030	7030	7030	0
47	20231101	182800	73002460	7030	7030	7030	7030	0
48	20231101	182700	73002460	7030	7030	7030	7030	0
49	20231101	182600	73002460	7030	7030	7030	7030	0
50	20231101	182500	73002460	7030	7030	7030	7030	0
51	20231101	182400	73002460	7030	7030	7030	7030	0
52	20231101	182300	73002460	7030	7030	7030	7030	0
53	20231101	182200	73002460	7030	7030	7030	7030	0
54	20231101	182100	73002460	7030	7030	7030	7030	0
55	20231101	182000	73002460	7030	7030	7030	7030	0
56	20231101	181900	73002460	7030	7030	7030	7030	0
57	20231101	181800	73002460	7030	7030	7030	7030	0
58	20231101	181700	73002460	7030	7030	7030	7030	0
59	20231101	181600	73002460	7030	7030	7030	7030	0
60	20231101	181500	73002460	7030	7030	7030	7030	0
61	20231101	181400	73002460	7030	7030	7030	7030	0
62	20231101	181300	73002460	7030	7030	7030	7030	701
63	20231101	181200	73002460	7030	7030	7030	7030	0
64	20231101	181100	73002460	7030	7030	7030	7030	0
65	20231101	181000	73002460	7030	7030	7030	7030	0
66	20231101	180900	73002460	7030	7030	7030	7030	0
67	20231101	180800	73002460	7030	7030	7030	7030	0
68	20231101	180700	73002460	7030	7030	7030	7030	0
69	20231101	180600	73002460	7030	7030	7030	7030	0
70	20231101	180500	73002460	7030	7030	7030	7030	0
71	20231101	180400	73002460	7030	7030	7030	7030	0
72	20231101	180300	73002460	7030	7030	7030	7030	0
73	20231101	180200	73002460	7030	7030	7030	7030	0
74	20231101	180100	73002460	7030	7030	7030	7030	0
75	20231101	180000	73002460	7030	7030	7030	7030	0
76	20231101	175900	73002460	7030	7030	7030	7030	0
77	20231101	175800	73002460	7030	7030	7030	7030	0
78	20231101	175700	73002460	7030	7030	7030	7030	0
79	20231101	175600	73002460	7030	7030	7030	7030	0
80	20231101	175500	73002460	7030	7030	7030	7030	0
81	20231101	175400	73002460	7030	7030	7030	7030	0
82	20231101	175300	73002460	7030	7030	7030	7030	0
83	20231101	175200	73002460	7030	7030	7030	7030	0
84	20231101	175100	73002460	7030	7030	7030	7030	0
85	20231101	175000	73002460	7030	7030	7030	7030	0
86	20231101	174900	73002460	7030	7030	7030	7030	0
87	20231101	174800	73002460	7030	7030	7030	7030	0
88	20231101	174700	73002460	7030	7030	7030	7030	0
89	20231101	174600	73002460	7030	7030	7030	7030	0
90	20231101	174500	73002460	7030	7030	7030	7030	0
91	20231101	174400	73002460	7030	7030	7030	7030	0
92	20231101	174300	73002460	7030	7030	7030	7030	701
93	20231101	174200	73002460	7030	7030	7030	7030	0
94	20231101	174100	73002460	7030	7030	7030	7030	0
95	20231101	174000	73002460	7030	7030	7030	7030	0
96	20231101	173900	73002460	7030	7030	7030	7030	0
97	20231101	173800	73002460	7030	7030	7030	7030	0
98	20231101	173700	73002460	7030	7030	7030	7030	0
99	20231101	173600	73002460	7030	7030	7030	7030	0
100	20231101	173500	73002460	7030	7030	7030	7030	0
101	20231101	173400	73002460	7030	7030	7030	7030	0
102	20231101	173300	73002460	7030	7030	7030	7030	0
103	20231101	173200	73002460	7030	7030	7030	7030	0
104	20231101	173100	73002460	7030	7030	7030	7030	0
105	20231101	173000	73002460	7030	7030	7030	7030	0
106	20231101	172900	73002460	7030	7030	7030	7030	0
107	20231101	172800	73002460	7030	7030	7030	7030	0
108	20231101	172700	73002460	7030	7030	7030	7030	0
109	20231101	172600	73002460	7030	7030	7030	7030	0
110	20231101	172500	73002460	7030	7030	7030	7030	0
111	20231101	172400	73002460	7030	7030	7030	7030	0
112	20231101	172300	73002460	7030	7030	7030	7030	0
113	20231101	172200	73002460	7030	7030	7030	7030	0
114	20231101	172100	73002460	7030	7030	7030	7030	0
115	20231101	172000	73002460	7030	7030	7030	7030	0
116	20231101	171900	73002460	7030	7030	7030	7030	0
117	20231101	171800	73002460	7030	7030	7030	7030	0
118	20231101	171700	73002460	7030	7030	7030	7030	0
119	20231101	171600	73002460	7030	7030	7030	7030	0
120	20231101	171500	73002460	7030	7030	7030	7030	0
121	20231101	171400	73002460	7030	7030	7030	7030	0
122	20231101	171300	73002460	7030	7030	7030	7030	701
123	20231101	171200	73002460	7030	7030	7030	7030	0
124	20231101	171100	73002460	7030	7030	7030	7030	0
125	20231101	171000	73002460	7030	7030	7030	7030	0
126	20231101	170900	73002460	7030	7030	7030	7030	0
127	20231101	170800	73002460	7030	7030	7030	7030	0
128	20231101	170700	73002460	7030	7030	7030	7030	0
129	20231101	170600	73002460	7030	7030	7030	7030	0
130	20231101	170500	73002460	7030	7030	7030	7030	0
131	20231101	170400	73002460	7030	7030	7030	7030	0
132	20231101	170300	73002460	7030	7030	7030	7030	0
133	20231101	170200	73002460	7030	7030	7030	7030	0
134	20231101	170100	73002460	7030	7030	7030	7030	0
135	20231101	170000	73002460	7030	7030	7030	7030	0
136	20231101	165900	73002460	7030	7030	7030	7030	0
137	20231101	165800	73002460	7030	7030	7030	7030	0
138	20231101	165700	73002460	7030	7030	7030	7030	0
139	20231101	165600	73002460	7030	7030	7030	7030	0
140	20231101	165500	73002460	7030	7030	7030	7030	0
141	20231101	165400	73002460	7030	7030	7030	7030	0
142	20231101	165300	73002460	7030	7030	7030	7030	0
143	20231101	165200	73002460	7030	7030	7030	7030	0
144	20231101	165100	73002460	7030	7030	7030	7030	0
145	20231101	165000	73002460	7030	7030	7030	7030	0
146	20231101	164900	73002460	7030	7030	7030	7030	0
147	20231101	164800	73002460	7030	7030	7030	7030	0
148	20231101	164700	73002460	7030	7030	7030	7030	0
149	20231101	164600	73002460	7030	7030	7030	7030	0
150	20231101	164500	73002460	7030	7030	7030	7030	0
151	20231101	164400	73002460	7030	7030	7030	7030	0
152	20231101	164300	73002460	7030	7030	7030	7030	701
153	20231101	164200	73002460	7030	7030	7030	7030	0
154	20231101	164100	73002460	7030	7030	7030	7030	0
155	20231101	164000	73002460	7030	7030	7030	7030	0
156	20231101	163900	73002460	7030	7030	7030	7030	0
157	20231101	163800	73002460	7030	7030	7030	7030	0
158	20231101	163700	73002460	7030	7030	7030	7030	0
159	20231101	163600	73002460	7030	7030	7030	7030	0
160	20231101	163500	73002460	7030	7030	7030	7030	0
161	20231101	163400	73002460	7030	7030	7030	7030	0
162	20231101	163300	73002460	7030	7030	7030	7030	0
163	20231101	163200	73002460	7030	7030	7030	7030	0
164	20231101	163100	73002460	7030	7030	7030	7030	0
165	20231101	163000	73002460	7030	7030	7030	7030	0
166	20231101	162900	73002460	7030	7030	7030	7030	0
167	20231101	162800	73002460	7030	7030	7030	7030	0
168	20231101	162700	73002460	7030	7030	7030	7030	0
169	20231101	162600	73002460	7030	7030	7030	7030	0
170	20231101	162500	73002460	7030	7030	7030	7030	0
171	20231101	162400	73002460	7030	7030	7030	7030	0
172	20231101	162300	73002460	7030	7030	7030	7030	0
173	20231101	162200	73002460	7030	7030	7030	7030	0
174	20231101	162100	73002460	7030	7030	7030	7030	0
175	20231101	162000	73002460	7030	7030	7030	7030	0
176	20231101	161900	73002460	7030	7030	7030	7030	0
177	20231101	161800	73002460	7030	7030	7030	7030	0
178	20231101	161700	73002460	7030	7030	7030	7030	0
179	20231101	161600	73002460	7030	7030	7030	7030	0
180	20231101	161500	73002460	7030	7030	7030	7030	0
181	20231101	161400	73002460	7030	7030	7030	7030	0
182	20231101	161300	73002460	7030	7030	7030	7030	701
183	20231101	161200	73002460	7030	7030	7030	7030	0
184	20231101	161100	73002460	7030	7030	7030	7030	0
185	20231101	161000	73002460	7030	7030	7030	7030	0
186	20231101	160900	73002460	7030	7030	7030	7030	0
187	20231101	160800	73002460	7030	7030	7030	7030	0
188	20231101	160700	73002460	7030	7030	7030	7030	0
189	20231101	160600	73002460	7030	7030	7030	7030	0
190	20231101	160500	73002460	7030	7030	7030	7030	0
191	20231101	160400	73002460	7030	7030	7030	7030	0
192	20231101	160300	73002460	7030	7030	7030	7030	0
193	20231101	160200	73002460	7030	7030	7030	7030	0
194	20231101	160100	73002460	7030	7030	7030	7030	0
195	20231101	160000	73002460	7030	7030	7030	7030	0
196	20231101	155900	73002460	7030	7030	7030	7030	0
197	20231101	155800	73002460	7030	7030	7030	7030	0
198	20231101	155700	73002460	7030	7030	7030	7030	0
199	20231101	155600	73002460	7030	7030	7030	7030	0
200	20231101	155500	73002460	7030	7030	7030	7030	0
201	20231101	155400	73002460	7030	7030	7030	7030	0
202	20231101	155300	73002460	7030	7030	7030	7030	0
203	20231101	155200	73002460	7030	7030	7030	7030	0
204	20231101	155100	73002460	7030	7030	7030	7030	0
205	20231101	155000	73002460	7030	7030	7030	7030	0
206	20231101	154900	73002460	7030	7030	7030	7030	0
207	20231101	154800	73002460	7030	7030	7030	7030	0
208	20231101	154700	73002460	7030	7030	7030	7030	0
209	20231101	154600	73002460	7030	7030	7030	7030	0
210	20231101	154500	73002460	7030	7030	7030	7030	0
211	20231101	154400	73002460	7030	7030	7030	7030	0
212	20231101	154300	73002460	7030	7030	7030	7030	701
213	20231101	154200	73002460	7030	7030	7030	7030	0
214	20231101	154100	73002460	7030	7030	7030	7030	0
215	20231101	154000	73002460	7030	7030	7030	7030	0
216	20231101	153900	73002460	7030	7030	7030	7030	0
217	20231101	153800	73002460	7030	7030	7030	7030	0
218	20231101	153700	73002460	7030	7030	7030	7030	0
219	20231101	153600	73002460	7030	7030	7030	7030	0
220	20231101	153500	73002460	7030	7030	7030	7030	0
221	20231101	153400	73002460	7030	7030	7030	7030	0
222	20231101	153300	73002460	7030	7030	7030	7030	0
223	20231101	153200	73002460	7030	7030	7030	7030	0
224	20231101	153100	73002460	7030	7030	7030	7030	0
225	20231101	153000	73002460	7030	7030	7030	7030	701
226	20231101	152900	68074430	6980	6980	6980	6980	0
227	20231101	152800	68074430	6980	6980	6980	6980	0
228	20231101	152700	68074430	6980	6980	6980	6980	0
229	20231101	152600	68074430	6980	6980	6980	6980	0
230	20231101	152500	68074430	6980	6980	6980	6980	0
231	20231101	152400	68074430	6980	6980	6980	6980	0
232	20231101	152300	68074430	6980	6980	6980	6980	0
233	20231101	152200	68074430	6980	6980	6980	6980	0
234	20231101	152100	68074430	6980	6980	6980	6980	0
235	20231101	152000	68074430	6980	6980	6980	6980	0
236	20231101	151900	68074430	6980	6980	6980	6980	1
237	20231101	151800	68067450	6980	6980	6980	6980	4
238	20231101	151700	68039530	6980	6970	6980	6970	4
239	20231101	151600	68011620	6980	6980	6980	6980	0
240	20231101	151500	68011620	6980	6980	6980	6980	3
241	20231101	151400	67990680	6980	6980	6980	6980	10
242	20231101	151300	67920880	6980	6980	6980	6980	1
243	20231101	151200	67913900	6980	6960	6980	6940	331
244	20231101	151100	65612290	6960	6960	6960	6960	10
245	20231101	151000	65542690	6960	6960	6960	6960	0
246	20231101	150900	65542690	6960	6960	6960	6960	0
247	20231101	150800	65542690	6960	6960	6960	6960	0
248	20231101	150700	65542690	6960	6960	6960	6960	0
249	20231101	150600	65542690	6960	6960	6960	6960	0
250	20231101	150500	65542690	6960	6960	6960	6960	0
251	20231101	150400	65542690	6960	6960	6960	6960	0
252	20231101	150300	65542690	6960	6960	6960	6960	5
253	20231101	150200	65507890	6950	6950	6950	6950	50
254	20231101	150100	65160390	6960	6960	6960	6960	0
255	20231101	150000	65160390	6960	6960	6960	6960	0
256	20231101	145900	65160390	6960	6960	6960	6960	0
257	20231101	145800	65160390	6960	6960	6960	6960	0
258	20231101	145700	65160390	6960	6960	6960	6960	0
259	20231101	145600	65160390	6960	6960	6960	6960	0
260	20231101	145500	65160390	6960	6960	6960	6960	20
261	20231101	145400	65021190	6950	6960	6960	6950	300
262	20231101	145300	62935190	6960	6960	6960	6960	160
263	20231101	145200	61821590	6960	6960	6960	6960	5
264	20231101	145100	61786790	6960	6960	6960	6960	0
265	20231101	145000	61786790	6960	6960	6960	6960	0
266	20231101	144900	61786790	6960	6960	6960	6960	210
267	20231101	144800	60325190	6970	6970	6970	6970	0
268	20231101	144700	60325190	6970	6970	6970	6970	0
269	20231101	144600	60325190	6970	6970	6970	6970	33
270	20231101	144500	60095180	6970	6970	6970	6970	0
271	20231101	144400	60095180	6970	6970	6970	6970	4
272	20231101	144300	60067300	6970	6970	6970	6970	0
273	20231101	144200	60067300	6970	6970	6970	6970	0
274	20231101	144100	60067300	6970	6970	6970	6970	0
275	20231101	144000	60067300	6970	6970	6970	6970	1
276	20231101	143900	60060330	6950	6950	6950	6950	0
277	20231101	143800	60060330	6950	6950	6950	6950	0
278	20231101	143700	60060330	6950	6950	6950	6950	0
279	20231101	143600	60060330	6950	6950	6950	6950	0
280	20231101	143500	60060330	6950	6950	6950	6950	0
281	20231101	143400	60060330	6950	6950	6950	6950	0
282	20231101	143300	60060330	6950	6950	6950	6950	20
283	20231101	143200	59921330	6970	6970	6970	6970	0
284	20231101	143100	59921330	6970	6970	6970	6970	0
285	20231101	143000	59921330	6970	6970	6970	6970	192
286	20231101	142900	58583090	6970	6970	6970	6970	0
287	20231101	142800	58583090	6970	6980	6980	6970	80
288	20231101	142700	58024790	6980	6980	6980	6980	14
289	20231101	142600	57927070	6970	6970	6970	6970	15
290	20231101	142500	57822520	6950	6950	6950	6950	5
291	20231101	142400	57787770	6950	6950	6950	6950	0
292	20231101	142300	57787770	6950	6950	6950	6950	0
293	20231101	142200	57787770	6950	6950	6950	6950	0
294	20231101	142100	57787770	6950	6950	6950	6950	99
295	20231101	142000	57099720	6950	6950	6950	6950	0
296	20231101	141900	57099720	6950	6950	6950	6950	0
297	20231101	141800	57099720	6950	6950	6950	6950	0
298	20231101	141700	57099720	6950	6950	6950	6950	0
299	20231101	141600	57099720	6950	6950	6950	6950	0
300	20231101	141500	57099720	6950	6950	6950	6950	0
301	20231101	141400	57099720	6950	6950	6950	6950	0
302	20231101	141300	57099720	6950	6950	6950	6950	0
303	20231101	141200	57099720	6950	6950	6950	6950	0
304	20231101	141100	57099720	6950	6950	6950	6950	0
305	20231101	141000	57099720	6950	6950	6950	6950	70
306	20231101	140900	56613220	6970	6970	6970	6970	0
307	20231101	140800	56613220	6970	6970	6970	6970	0
308	20231101	140700	56613220	6970	6970	6970	6970	0
309	20231101	140600	56613220	6970	6950	6970	6950	500
310	20231101	140500	53132890	6950	6950	6950	6950	0
311	20231101	140400	53132890	6950	6950	6950	6950	0
312	20231101	140300	53132890	6950	6950	6950	6950	0
313	20231101	140200	53132890	6950	6950	6950	6950	0
314	20231101	140100	53132890	6950	6950	6950	6950	17
315	20231101	140000	53014740	6940	6940	6940	6940	0
316	20231101	135900	53014740	6940	6940	6940	6940	0
317	20231101	135800	53014740	6940	6940	6940	6940	0
318	20231101	135700	53014740	6940	6940	6940	6940	0
319	20231101	135600	53014740	6940	6940	6940	6940	0
320	20231101	135500	53014740	6940	6940	6940	6940	0
321	20231101	135400	53014740	6940	6940	6940	6940	0
322	20231101	135300	53014740	6940	6940	6940	6940	0
323	20231101	135200	53014740	6940	6940	6940	6940	0
324	20231101	135100	53014740	6940	6940	6940	6940	0
325	20231101	135000	53014740	6940	6940	6940	6940	0
326	20231101	134900	53014740	6940	6940	6940	6940	0
327	20231101	134800	53014740	6940	6940	6940	6940	0
328	20231101	134700	53014740	6940	6940	6940	6940	0
329	20231101	134600	53014740	6940	6940	6940	6940	91
330	20231101	134500	52383200	6940	6940	6940	6940	0
331	20231101	134400	52383200	6940	6940	6940	6940	0
332	20231101	134300	52383200	6940	6940	6940	6940	0
333	20231101	134200	52383200	6940	6940	6940	6940	0
334	20231101	134100	52383200	6940	6940	6940	6940	0
335	20231101	134000	52383200	6940	6940	6940	6940	0
336	20231101	133900	52383200	6940	6940	6940	6940	92
337	20231101	133800	51744720	6920	6920	6920	6920	0
338	20231101	133700	51744720	6920	6920	6920	6920	0
339	20231101	133600	51744720	6920	6920	6920	6920	0
340	20231101	133500	51744720	6920	6920	6920	6920	0
341	20231101	133400	51744720	6920	6920	6920	6920	0
342	20231101	133300	51744720	6920	6920	6920	6920	0
343	20231101	133200	51744720	6920	6920	6920	6920	0
344	20231101	133100	51744720	6920	6920	6920	6920	0
345	20231101	133000	51744720	6920	6920	6920	6920	0
346	20231101	132900	51744720	6920	6920	6920	6920	0
347	20231101	132800	51744720	6920	6920	6920	6920	2
348	20231101	132700	51730880	6920	6920	6920	6920	5
349	20231101	132600	51696280	6920	6920	6920	6920	198
350	20231101	132500	50326120	6920	6930	6930	6920	300
351	20231101	132400	48250100	6930	6930	6930	6930	0
352	20231101	132300	48250100	6930	6930	6930	6930	0
353	20231101	132200	48250100	6930	6930	6930	6930	0
354	20231101	132100	48250100	6930	6930	6930	6930	3
355	20231101	132000	48229310	6930	6930	6930	6930	100
356	20231101	131900	47536310	6930	6930	6930	6930	0
357	20231101	131800	47536310	6930	6930	6930	6930	0
358	20231101	131700	47536310	6930	6930	6930	6930	0
359	20231101	131600	47536310	6930	6930	6930	6930	0
360	20231101	131500	47536310	6930	6930	6930	6930	67
361	20231101	131400	47072000	6950	6950	6950	6950	0
362	20231101	131300	47072000	6950	6950	6950	6950	0
363	20231101	131200	47072000	6950	6950	6950	6950	0
364	20231101	131100	47072000	6950	6950	6950	6950	0
365	20231101	131000	47072000	6950	6950	6950	6950	0
366	20231101	130900	47072000	6950	6950	6950	6950	0
367	20231101	130800	47072000	6950	6950	6950	6950	0
368	20231101	130700	47072000	6950	6950	6950	6950	0
369	20231101	130600	47072000	6950	6960	6960	6950	193
370	20231101	130500	45729980	6970	6970	6970	6970	0
371	20231101	130400	45729980	6970	6970	6970	6970	0
372	20231101	130300	45729980	6970	6970	6970	6970	0
373	20231101	130200	45729980	6970	6970	6970	6970	0
374	20231101	130100	45729980	6970	6970	6970	6970	0
375	20231101	130000	45729980	6970	6970	6970	6970	0
376	20231101	125900	45729980	6970	6970	6970	6970	0
377	20231101	125800	45729980	6970	6970	6970	6970	0
378	20231101	125700	45729980	6970	6970	6970	6970	1
379	20231101	125600	45723010	6960	6960	6960	6960	0
380	20231101	125500	45723010	6960	6960	6960	6960	48
381	20231101	125400	45388930	6980	6980	6980	6980	0
382	20231101	125300	45388930	6980	6980	6980	6980	0
383	20231101	125200	45388930	6980	6980	6980	6980	0
384	20231101	125100	45388930	6980	6970	6980	6970	26
385	20231101	125000	45207650	6970	6970	6970	6970	12
386	20231101	124900	45124010	6950	6950	6950	6950	0
387	20231101	124800	45124010	6950	6950	6950	6950	0
388	20231101	124700	45124010	6950	6950	6950	6950	0
389	20231101	124600	45124010	6950	6950	6950	6950	0
390	20231101	124500	45124010	6950	6950	6950	6950	0
391	20231101	124400	45124010	6950	6950	6950	6950	0
392	20231101	124300	45124010	6950	6950	6950	6950	0
393	20231101	124200	45124010	6950	6950	6950	6950	0
394	20231101	124100	45124010	6950	6950	6950	6950	0
395	20231101	124000	45124010	6950	6950	6950	6950	0
396	20231101	123900	45124010	6950	6950	6950	6950	0
397	20231101	123800	45124010	6950	6950	6950	6950	0
398	20231101	123700	45124010	6950	6950	6950	6950	100
399	20231101	123600	44429010	6950	6950	6950	6950	0
400	20231101	123500	44429010	6950	6950	6950	6950	0
401	20231101	123400	44429010	6950	6950	6950	6950	0
402	20231101	123300	44429010	6950	6950	6950	6950	5
403	20231101	123200	44394260	6950	6950	6950	6950	0
404	20231101	123100	44394260	6950	6950	6950	6950	0
405	20231101	123000	44394260	6950	6950	6950	6950	0
406	20231101	122900	44394260	6950	6950	6950	6950	20
407	20231101	122800	44255260	6940	6940	6940	6940	0
408	20231101	122700	44255260	6940	6940	6940	6940	39
409	20231101	122600	43984600	6940	6940	6940	6940	0
410	20231101	122500	43984600	6940	6940	6940	6940	16
411	20231101	122400	43873560	6940	6940	6940	6940	0
412	20231101	122300	43873560	6940	6940	6940	6940	0
413	20231101	122200	43873560	6940	6950	6950	6940	25
414	20231101	122100	43699860	6950	6950	6950	6950	12
415	20231101	122000	43616460	6950	6950	6950	6950	398
416	20231101	121900	40850360	6950	6950	6950	6950	0
417	20231101	121800	40850360	6950	6950	6950	6950	0
418	20231101	121700	40850360	6950	6950	6950	6950	0
419	20231101	121600	40850360	6950	6950	6950	6950	0
420	20231101	121500	40850360	6950	6950	6950	6950	0
421	20231101	121400	40850360	6950	6950	6950	6950	0
422	20231101	121300	40850360	6950	6950	6950	6950	0
423	20231101	121200	40850360	6950	6950	6950	6950	0
424	20231101	121100	40850360	6950	6950	6950	6950	1
425	20231101	121000	40843410	6950	6950	6950	6950	0
426	20231101	120900	40843410	6950	6950	6950	6950	16
427	20231101	120800	40732210	6950	6950	6950	6950	0
428	20231101	120700	40732210	6950	6950	6950	6950	0
429	20231101	120600	40732210	6950	6950	6950	6950	0
430	20231101	120500	40732210	6950	6950	6950	6950	0
431	20231101	120400	40732210	6950	6950	6950	6950	0
432	20231101	120300	40732210	6950	6950	6950	6950	0
433	20231101	120200	40732210	6950	6950	6950	6950	0
434	20231101	120100	40732210	6950	6950	6950	6950	15
435	20231101	120000	40627960	6950	6950	6950	6950	0
436	20231101	115900	40627960	6950	6950	6950	6950	0
437	20231101	115800	40627960	6950	6950	6950	6950	0
438	20231101	115700	40627960	6950	6950	6950	6950	0
439	20231101	115600	40627960	6950	6950	6950	6950	0
440	20231101	115500	40627960	6950	6950	6950	6950	0
441	20231101	115400	40627960	6950	6950	6950	6950	0
442	20231101	115300	40627960	6950	6950	6950	6950	0
443	20231101	115200	40627960	6950	6950	6950	6950	0
444	20231101	115100	40627960	6950	6950	6950	6950	0
445	20231101	115000	40627960	6950	6950	6950	6950	0
446	20231101	114900	40627960	6950	6950	6950	6950	0
447	20231101	114800	40627960	6950	6950	6950	6950	0
448	20231101	114700	40627960	6950	6950	6950	6950	0
449	20231101	114600	40627960	6950	6950	6950	6950	0
450	20231101	114500	40627960	6950	6950	6950	6950	0
451	20231101	114400	40627960	6950	6950	6950	6950	0
452	20231101	114300	40627960	6950	6950	6950	6950	0
453	20231101	114200	40627960	6950	6950	6950	6950	0
454	20231101	114100	40627960	6950	6950	6950	6950	0
455	20231101	114000	40627960	6950	6950	6950	6950	0
456	20231101	113900	40627960	6950	6950	6950	6950	0
457	20231101	113800	40627960	6950	6950	6950	6950	0
458	20231101	113700	40627960	6950	6950	6950	6950	0
459	20231101	113600	40627960	6950	6950	6950	6950	0
460	20231101	113500	40627960	6950	6930	6950	6930	77
461	20231101	113400	40094030	6930	6930	6930	6930	15
462	20231101	113300	39990080	6930	6930	6930	6930	0
463	20231101	113200	39990080	6930	6930	6930	6930	0
464	20231101	113100	39990080	6930	6930	6930	6930	0
465	20231101	113000	39990080	6930	6930	6930	6930	25
466	20231101	112900	39816830	6920	6920	6920	6920	0
467	20231101	112800	39816830	6920	6920	6920	6920	10
468	20231101	112700	39747630	6900	6900	6900	6900	0
469	20231101	112600	39747630	6900	6900	6900	6900	0
470	20231101	112500	39747630	6900	6900	6900	6900	0
471	20231101	112400	39747630	6900	6900	6900	6900	0
472	20231101	112300	39747630	6900	6900	6900	6900	0
473	20231101	112200	39747630	6900	6900	6900	6900	50
474	20231101	112100	39402630	6900	6900	6900	6900	10
475	20231101	112000	39333630	6900	6900	6900	6900	0
476	20231101	111900	39333630	6900	6900	6900	6900	0
477	20231101	111800	39333630	6900	6900	6900	6900	0
478	20231101	111700	39333630	6900	6900	6900	6900	10
479	20231101	111600	39264630	6900	6900	6900	6900	0
480	20231101	111500	39264630	6900	6900	6900	6900	0
481	20231101	111400	39264630	6900	6900	6900	6900	0
482	20231101	111300	39264630	6900	6900	6900	6900	0
483	20231101	111200	39264630	6900	6900	6900	6900	0
484	20231101	111100	39264630	6900	6900	6900	6900	0
485	20231101	111000	39264630	6900	6900	6900	6900	0
486	20231101	110900	39264630	6900	6900	6900	6900	2
487	20231101	110800	39250830	6890	6890	6890	6890	0
488	20231101	110700	39250830	6890	6890	6890	6890	0
489	20231101	110600	39250830	6890	6890	6890	6890	0
490	20231101	110500	39250830	6890	6890	6890	6890	0
491	20231101	110400	39250830	6890	6890	6890	6890	0
492	20231101	110300	39250830	6890	6890	6890	6890	0
493	20231101	110200	39250830	6890	6910	6910	6890	1366
494	20231101	110100	29828530	6910	6910	6910	6910	0
495	20231101	110000	29828530	6910	6910	6910	6910	0
496	20231101	105900	29828530	6910	6940	6940	6910	315
497	20231101	105800	27646760	6940	6940	6940	6940	0
498	20231101	105700	27646760	6940	6940	6940	6940	0
499	20231101	105600	27646760	6940	6940	6940	6940	99
500	20231101	105500	26959700	6940	6940	6940	6940	1
501	20231101	105400	26952760	6950	6950	6950	6950	220
502	20231101	105300	25423760	6950	6950	6950	6950	0
503	20231101	105200	25423760	6950	6950	6950	6950	0
504	20231101	105100	25423760	6950	6950	6950	6950	0
505	20231101	105000	25423760	6950	6950	6950	6950	0
506	20231101	104900	25423760	6950	6950	6950	6950	0
507	20231101	104800	25423760	6950	6950	6950	6950	0
508	20231101	104700	25423760	6950	6950	6950	6950	0
509	20231101	104600	25423760	6950	6950	6950	6950	0
510	20231101	104500	25423760	6950	6950	6950	6950	480
511	20231101	104400	22087760	6950	6950	6950	6950	100
512	20231101	104300	21392760	6950	6950	6950	6950	0
513	20231101	104200	21392760	6950	6950	6950	6950	0
514	20231101	104100	21392760	6950	6950	6950	6950	0
515	20231101	104000	21392760	6950	6950	6950	6950	100
516	20231101	103900	20697760	6940	6940	6940	6940	0
517	20231101	103800	20697760	6940	6940	6940	6940	0
518	20231101	103700	20697760	6940	6940	6940	6940	0
519	20231101	103600	20697760	6940	6940	6940	6940	0
520	20231101	103500	20697760	6940	6940	6940	6940	0
521	20231101	103400	20697760	6940	6940	6940	6940	0
522	20231101	103300	20697760	6940	6940	6940	6940	0
523	20231101	103200	20697760	6940	6940	6940	6940	0
524	20231101	103100	20697760	6940	6940	6940	6940	0
525	20231101	103000	20697760	6940	6940	6940	6940	36
526	20231101	102900	20447920	6950	6950	6950	6950	0
527	20231101	102800	20447920	6950	6950	6950	6950	0
528	20231101	102700	20447920	6950	6950	6950	6950	0
529	20231101	102600	20447920	6950	6970	6970	6950	92
530	20231101	102500	19808320	6950	6950	6950	6950	0
531	20231101	102400	19808320	6950	6950	6950	6950	0
532	20231101	102300	19808320	6950	6950	6950	6950	3
533	20231101	102200	19787470	6950	6950	6950	6950	0
534	20231101	102100	19787470	6950	6950	6950	6950	0
535	20231101	102000	19787470	6950	6950	6950	6950	40
536	20231101	101900	19509470	6960	6960	6960	6960	0
537	20231101	101800	19509470	6960	6960	6960	6960	100
538	20231101	101700	18813470	6980	6980	6980	6980	0
539	20231101	101600	18813470	6980	6980	6980	6980	1
540	20231101	101500	18806490	6960	6960	6960	6960	0
541	20231101	101400	18806490	6960	6960	6960	6960	10
542	20231101	101300	18736890	6980	6980	6980	6980	0
543	20231101	101200	18736890	6980	6980	6980	6980	0
544	20231101	101100	18736890	6980	6980	6980	6980	0
545	20231101	101000	18736890	6980	6980	6980	6980	0
546	20231101	100900	18736890	6980	6980	6980	6980	1
547	20231101	100800	18729910	6980	6980	6980	6980	0
548	20231101	100700	18729910	6980	6980	6980	6980	0
549	20231101	100600	18729910	6980	6980	6980	6980	0
550	20231101	100500	18729910	6980	6970	6980	6970	77
551	20231101	100400	18193020	6960	6960	6960	6960	0
552	20231101	100300	18193020	6960	6960	6960	6960	0
553	20231101	100200	18193020	6960	6960	6960	6960	130
554	20231101	100100	17288220	6960	6960	6960	6960	0
555	20231101	100000	17288220	6960	6960	6960	6960	0
556	20231101	095900	17288220	6960	6960	6960	6960	0
557	20231101	095800	17288220	6960	6960	6960	6960	0
558	20231101	095700	17288220	6960	6960	6960	6960	1
559	20231101	095600	17281260	6970	6960	6970	6960	5
560	20231101	095500	17246420	6970	6970	6970	6970	0
561	20231101	095400	17246420	6970	6970	6970	6970	0
562	20231101	095300	17246420	6970	6970	6970	6970	0
563	20231101	095200	17246420	6970	6970	6970	6970	0
564	20231101	095100	17246420	6970	6970	6970	6970	1
565	20231101	095000	17239450	6950	6950	6950	6950	0
566	20231101	094900	17239450	6950	6950	6950	6950	0
567	20231101	094800	17239450	6950	6950	6950	6950	0
568	20231101	094700	17239450	6950	6950	6950	6950	0
569	20231101	094600	17239450	6950	6950	6950	6950	0
570	20231101	094500	17239450	6950	6950	6950	6950	6
571	20231101	094400	17197750	6950	6950	6950	6950	0
572	20231101	094300	17197750	6950	6950	6950	6950	70
573	20231101	094200	16711250	6940	6940	6940	6940	0
574	20231101	094100	16711250	6940	6940	6940	6940	0
575	20231101	094000	16711250	6940	6940	6940	6940	0
576	20231101	093900	16711250	6940	6940	6940	6940	17
577	20231101	093800	16593270	6980	6980	6980	6980	1
578	20231101	093700	16586290	6990	6990	6990	6990	0
579	20231101	093600	16586290	6990	6990	6990	6990	28
580	20231101	093500	16390570	6990	6990	6990	6990	0
581	20231101	093400	16390570	6990	6990	6990	6990	5
582	20231101	093300	16355620	6990	6990	6990	6990	7
583	20231101	093200	16306690	6990	6990	6990	6990	0
584	20231101	093100	16306690	6990	6990	6990	6990	1
585	20231101	093000	16299700	7000	7000	7000	7000	0
586	20231101	092900	16299700	7000	7000	7000	7000	0
587	20231101	092800	16299700	7000	7000	7000	7000	0
588	20231101	092700	16299700	7000	7000	7000	7000	0
589	20231101	092600	16299700	7000	7000	7000	7000	0
590	20231101	092500	16299700	7000	7000	7000	7000	0
591	20231101	092400	16299700	7000	7000	7000	7000	0
592	20231101	092300	16299700	7000	7000	7000	7000	0
593	20231101	092200	16299700	7000	7000	7000	7000	0
594	20231101	092100	16299700	7000	7000	7000	7000	0
595	20231101	092000	16299700	7000	7000	7000	7000	0
596	20231101	091900	16299700	7000	6980	7000	6970	21
597	20231101	091800	16152930	6980	6960	6980	6960	284
598	20231101	091700	14171180	6940	6940	6940	6940	12
599	20231101	091600	14087900	6940	6940	6940	6940	0
600	20231101	091500	14087900	6940	6940	6940	6940	1
601	20231101	091400	14080960	6940	6940	6940	6940	55
602	20231101	091300	13699260	6940	6940	6940	6940	0
603	20231101	091200	13699260	6940	6940	6940	6940	0
604	20231101	091100	13699260	6940	6950	6950	6940	5
605	20231101	091000	13664530	6970	6950	6970	6950	11
606	20231101	090900	13588020	6910	6950	7080	6910	499
607	20231101	090800	10129440	6940	6930	6940	6930	801
608	20231101	090700	4570510	6900	6910	6910	6900	519
609	20231101	090600	989390	6910	6910	6910	6910	29
610	20231101	090500	789000	6930	6930	6930	6930	1
611	20231101	090400	782070	6930	6930	6930	6930	29
612	20231101	090300	581100	6930	6930	6930	6930	36
613	20231101	090200	331620	6930	6930	6930	6930	0
614	20231101	090100	331620	6930	6930	6930	6930	14
615	20231101	090000	234600	6900	6900	6900	6900	34