KissMeData/000700/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183200	20469770	5990	5990	5990	5990	59
3	20231101	183100	20469770	5990	5990	5990	5990	0
4	20231101	183000	20469770	5990	5990	5990	5990	0
5	20231101	182900	20469770	5990	5990	5990	5990	0
6	20231101	182800	20469770	5990	5990	5990	5990	0
7	20231101	182700	20469770	5990	5990	5990	5990	0
8	20231101	182600	20469770	5990	5990	5990	5990	0
9	20231101	182500	20469770	5990	5990	5990	5990	0
10	20231101	182400	20469770	5990	5990	5990	5990	0
11	20231101	182300	20469770	5990	5990	5990	5990	0
12	20231101	182200	20469770	5990	5990	5990	5990	0
13	20231101	182100	20469770	5990	5990	5990	5990	0
14	20231101	182000	20469770	5990	5990	5990	5990	0
15	20231101	181900	20469770	5990	5990	5990	5990	0
16	20231101	181800	20469770	5990	5990	5990	5990	0
17	20231101	181700	20469770	5990	5990	5990	5990	0
18	20231101	181600	20469770	5990	5990	5990	5990	0
19	20231101	181500	20469770	5990	5990	5990	5990	0
20	20231101	181400	20469770	5990	5990	5990	5990	0
21	20231101	181300	20469770	5990	5990	5990	5990	0
22	20231101	181200	20469770	5990	5990	5990	5990	0
23	20231101	181100	20469770	5990	5990	5990	5990	0
24	20231101	181000	20469770	5990	5990	5990	5990	0
25	20231101	180900	20469770	5990	5990	5990	5990	0
26	20231101	180800	20469770	5990	5990	5990	5990	0
27	20231101	180700	20469770	5990	5990	5990	5990	0
28	20231101	180600	20469770	5990	5990	5990	5990	0
29	20231101	180500	20469770	5990	5990	5990	5990	0
30	20231101	180400	20469770	5990	5990	5990	5990	0
31	20231101	180300	20469770	5990	5990	5990	5990	0
32	20231101	180200	20469770	5990	5990	5990	5990	59
33	20231101	180100	20469770	5990	5990	5990	5990	0
34	20231101	180000	20469770	5990	5990	5990	5990	0
35	20231101	175900	20469770	5990	5990	5990	5990	0
36	20231101	175800	20469770	5990	5990	5990	5990	0
37	20231101	175700	20469770	5990	5990	5990	5990	0
38	20231101	175600	20469770	5990	5990	5990	5990	0
39	20231101	175500	20469770	5990	5990	5990	5990	0
40	20231101	175400	20469770	5990	5990	5990	5990	0
41	20231101	175300	20469770	5990	5990	5990	5990	0
42	20231101	175200	20469770	5990	5990	5990	5990	0
43	20231101	175100	20469770	5990	5990	5990	5990	0
44	20231101	175000	20469770	5990	5990	5990	5990	0
45	20231101	174900	20469770	5990	5990	5990	5990	0
46	20231101	174800	20469770	5990	5990	5990	5990	0
47	20231101	174700	20469770	5990	5990	5990	5990	0
48	20231101	174600	20469770	5990	5990	5990	5990	0
49	20231101	174500	20469770	5990	5990	5990	5990	0
50	20231101	174400	20469770	5990	5990	5990	5990	0
51	20231101	174300	20469770	5990	5990	5990	5990	0
52	20231101	174200	20469770	5990	5990	5990	5990	0
53	20231101	174100	20469770	5990	5990	5990	5990	0
54	20231101	174000	20469770	5990	5990	5990	5990	0
55	20231101	173900	20469770	5990	5990	5990	5990	0
56	20231101	173800	20469770	5990	5990	5990	5990	0
57	20231101	173700	20469770	5990	5990	5990	5990	0
58	20231101	173600	20469770	5990	5990	5990	5990	0
59	20231101	173500	20469770	5990	5990	5990	5990	0
60	20231101	173400	20469770	5990	5990	5990	5990	0
61	20231101	173300	20469770	5990	5990	5990	5990	0
62	20231101	173200	20469770	5990	5990	5990	5990	59
63	20231101	173100	20469770	5990	5990	5990	5990	0
64	20231101	173000	20469770	5990	5990	5990	5990	0
65	20231101	172900	20469770	5990	5990	5990	5990	0
66	20231101	172800	20469770	5990	5990	5990	5990	0
67	20231101	172700	20469770	5990	5990	5990	5990	0
68	20231101	172600	20469770	5990	5990	5990	5990	0
69	20231101	172500	20469770	5990	5990	5990	5990	0
70	20231101	172400	20469770	5990	5990	5990	5990	0
71	20231101	172300	20469770	5990	5990	5990	5990	0
72	20231101	172200	20469770	5990	5990	5990	5990	0
73	20231101	172100	20469770	5990	5990	5990	5990	0
74	20231101	172000	20469770	5990	5990	5990	5990	0
75	20231101	171900	20469770	5990	5990	5990	5990	0
76	20231101	171800	20469770	5990	5990	5990	5990	0
77	20231101	171700	20469770	5990	5990	5990	5990	0
78	20231101	171600	20469770	5990	5990	5990	5990	0
79	20231101	171500	20469770	5990	5990	5990	5990	0
80	20231101	171400	20469770	5990	5990	5990	5990	0
81	20231101	171300	20469770	5990	5990	5990	5990	0
82	20231101	171200	20469770	5990	5990	5990	5990	0
83	20231101	171100	20469770	5990	5990	5990	5990	0
84	20231101	171000	20469770	5990	5990	5990	5990	0
85	20231101	170900	20469770	5990	5990	5990	5990	0
86	20231101	170800	20469770	5990	5990	5990	5990	0
87	20231101	170700	20469770	5990	5990	5990	5990	0
88	20231101	170600	20469770	5990	5990	5990	5990	0
89	20231101	170500	20469770	5990	5990	5990	5990	0
90	20231101	170400	20469770	5990	5990	5990	5990	0
91	20231101	170300	20469770	5990	5990	5990	5990	0
92	20231101	170200	20469770	5990	5990	5990	5990	59
93	20231101	170100	20469770	5990	5990	5990	5990	0
94	20231101	170000	20469770	5990	5990	5990	5990	0
95	20231101	165900	20469770	5990	5990	5990	5990	0
96	20231101	165800	20469770	5990	5990	5990	5990	0
97	20231101	165700	20469770	5990	5990	5990	5990	0
98	20231101	165600	20469770	5990	5990	5990	5990	0
99	20231101	165500	20469770	5990	5990	5990	5990	0
100	20231101	165400	20469770	5990	5990	5990	5990	0
101	20231101	165300	20469770	5990	5990	5990	5990	0
102	20231101	165200	20469770	5990	5990	5990	5990	0
103	20231101	165100	20469770	5990	5990	5990	5990	0
104	20231101	165000	20469770	5990	5990	5990	5990	0
105	20231101	164900	20469770	5990	5990	5990	5990	0
106	20231101	164800	20469770	5990	5990	5990	5990	0
107	20231101	164700	20469770	5990	5990	5990	5990	0
108	20231101	164600	20469770	5990	5990	5990	5990	0
109	20231101	164500	20469770	5990	5990	5990	5990	0
110	20231101	164400	20469770	5990	5990	5990	5990	0
111	20231101	164300	20469770	5990	5990	5990	5990	0
112	20231101	164200	20469770	5990	5990	5990	5990	0
113	20231101	164100	20469770	5990	5990	5990	5990	0
114	20231101	164000	20469770	5990	5990	5990	5990	0
115	20231101	163900	20469770	5990	5990	5990	5990	0
116	20231101	163800	20469770	5990	5990	5990	5990	0
117	20231101	163700	20469770	5990	5990	5990	5990	0
118	20231101	163600	20469770	5990	5990	5990	5990	0
119	20231101	163500	20469770	5990	5990	5990	5990	0
120	20231101	163400	20469770	5990	5990	5990	5990	0
121	20231101	163300	20469770	5990	5990	5990	5990	0
122	20231101	163200	20469770	5990	5990	5990	5990	59
123	20231101	163100	20469770	5990	5990	5990	5990	0
124	20231101	163000	20469770	5990	5990	5990	5990	0
125	20231101	162900	20469770	5990	5990	5990	5990	0
126	20231101	162800	20469770	5990	5990	5990	5990	0
127	20231101	162700	20469770	5990	5990	5990	5990	0
128	20231101	162600	20469770	5990	5990	5990	5990	0
129	20231101	162500	20469770	5990	5990	5990	5990	0
130	20231101	162400	20469770	5990	5990	5990	5990	0
131	20231101	162300	20469770	5990	5990	5990	5990	0
132	20231101	162200	20469770	5990	5990	5990	5990	0
133	20231101	162100	20469770	5990	5990	5990	5990	0
134	20231101	162000	20469770	5990	5990	5990	5990	0
135	20231101	161900	20469770	5990	5990	5990	5990	0
136	20231101	161800	20469770	5990	5990	5990	5990	0
137	20231101	161700	20469770	5990	5990	5990	5990	0
138	20231101	161600	20469770	5990	5990	5990	5990	0
139	20231101	161500	20469770	5990	5990	5990	5990	0
140	20231101	161400	20469770	5990	5990	5990	5990	0
141	20231101	161300	20469770	5990	5990	5990	5990	0
142	20231101	161200	20469770	5990	5990	5990	5990	0
143	20231101	161100	20469770	5990	5990	5990	5990	0
144	20231101	161000	20469770	5990	5990	5990	5990	0
145	20231101	160900	20469770	5990	5990	5990	5990	0
146	20231101	160800	20469770	5990	5990	5990	5990	0
147	20231101	160700	20469770	5990	5990	5990	5990	0
148	20231101	160600	20469770	5990	5990	5990	5990	0
149	20231101	160500	20469770	5990	5990	5990	5990	0
150	20231101	160400	20469770	5990	5990	5990	5990	0
151	20231101	160300	20469770	5990	5990	5990	5990	0
152	20231101	160200	20469770	5990	5990	5990	5990	59
153	20231101	160100	20469770	5990	5990	5990	5990	0
154	20231101	160000	20469770	5990	5990	5990	5990	0
155	20231101	155900	20469770	5990	5990	5990	5990	0
156	20231101	155800	20469770	5990	5990	5990	5990	0
157	20231101	155700	20469770	5990	5990	5990	5990	0
158	20231101	155600	20469770	5990	5990	5990	5990	0
159	20231101	155500	20469770	5990	5990	5990	5990	0
160	20231101	155400	20469770	5990	5990	5990	5990	0
161	20231101	155300	20469770	5990	5990	5990	5990	0
162	20231101	155200	20469770	5990	5990	5990	5990	0
163	20231101	155100	20469770	5990	5990	5990	5990	0
164	20231101	155000	20469770	5990	5990	5990	5990	0
165	20231101	154900	20469770	5990	5990	5990	5990	0
166	20231101	154800	20469770	5990	5990	5990	5990	0
167	20231101	154700	20469770	5990	5990	5990	5990	0
168	20231101	154600	20469770	5990	5990	5990	5990	0
169	20231101	154500	20469770	5990	5990	5990	5990	0
170	20231101	154400	20469770	5990	5990	5990	5990	0
171	20231101	154300	20469770	5990	5990	5990	5990	0
172	20231101	154200	20469770	5990	5990	5990	5990	0
173	20231101	154100	20469770	5990	5990	5990	5990	0
174	20231101	154000	20469770	5990	5990	5990	5990	0
175	20231101	153900	20469770	5990	5990	5990	5990	0
176	20231101	153800	20469770	5990	5990	5990	5990	0
177	20231101	153700	20469770	5990	5990	5990	5990	0
178	20231101	153600	20469770	5990	5990	5990	5990	0
179	20231101	153500	20469770	5990	5990	5990	5990	0
180	20231101	153400	20469770	5990	5990	5990	5990	0
181	20231101	153300	20469770	5990	5990	5990	5990	0
182	20231101	153200	20469770	5990	5990	5990	5990	59
183	20231101	153100	20469770	5990	5990	5990	5990	0
184	20231101	153000	20469770	5990	5990	5990	5990	59
185	20231101	152900	20116360	5990	5990	5990	5990	0
186	20231101	152800	20116360	5990	5990	5990	5990	0
187	20231101	152700	20116360	5990	5990	5990	5990	0
188	20231101	152600	20116360	5990	5990	5990	5990	0
189	20231101	152500	20116360	5990	5990	5990	5990	0
190	20231101	152400	20116360	5990	5990	5990	5990	0
191	20231101	152300	20116360	5990	5990	5990	5990	0
192	20231101	152200	20116360	5990	5990	5990	5990	0
193	20231101	152100	20116360	5990	5990	5990	5990	0
194	20231101	152000	20116360	5990	5990	5990	5990	0
195	20231101	151900	20116360	5990	5990	5990	5990	0
196	20231101	151800	20116360	5990	5990	5990	5990	0
197	20231101	151700	20116360	5990	5990	5990	5990	0
198	20231101	151600	20116360	5990	5990	5990	5990	0
199	20231101	151500	20116360	5990	5990	5990	5990	0
200	20231101	151400	20116360	5990	5990	5990	5990	0
201	20231101	151300	20116360	5990	5990	5990	5990	0
202	20231101	151200	20116360	5990	5990	5990	5990	0
203	20231101	151100	20116360	5990	5990	5990	5990	0
204	20231101	151000	20116360	5990	5990	5990	5990	0
205	20231101	150900	20116360	5990	5990	5990	5990	0
206	20231101	150800	20116360	5990	5990	5990	5990	0
207	20231101	150700	20116360	5990	5990	5990	5990	0
208	20231101	150600	20116360	5990	5990	5990	5990	2
209	20231101	150500	20104380	5980	5980	5980	5980	161
210	20231101	150400	19141600	5990	5990	5990	5990	0
211	20231101	150300	19141600	5990	5990	5990	5990	0
212	20231101	150200	19141600	5990	5990	5990	5990	0
213	20231101	150100	19141600	5990	5990	5990	5990	0
214	20231101	150000	19141600	5990	5990	5990	5990	0
215	20231101	145900	19141600	5990	5990	5990	5990	0
216	20231101	145800	19141600	5990	5990	5990	5990	0
217	20231101	145700	19141600	5990	5990	5990	5990	0
218	20231101	145600	19141600	5990	5990	5990	5990	0
219	20231101	145500	19141600	5990	5990	5990	5990	0
220	20231101	145400	19141600	5990	5980	5990	5980	21
221	20231101	145300	19016010	5990	5990	5990	5990	0
222	20231101	145200	19016010	5990	5990	5990	5990	2
223	20231101	145100	19004030	5980	5980	5980	5980	1
224	20231101	145000	18998050	5990	5990	5990	5990	1
225	20231101	144900	18992060	5990	5990	5990	5990	0
226	20231101	144800	18992060	5990	5990	5990	5990	0
227	20231101	144700	18992060	5990	5990	5990	5990	0
228	20231101	144600	18992060	5990	5990	5990	5990	0
229	20231101	144500	18992060	5990	5990	5990	5990	0
230	20231101	144400	18992060	5990	5990	5990	5990	0
231	20231101	144300	18992060	5990	5990	5990	5990	0
232	20231101	144200	18992060	5990	5990	5990	5990	0
233	20231101	144100	18992060	5990	5990	5990	5990	0
234	20231101	144000	18992060	5990	5990	5990	5990	0
235	20231101	143900	18992060	5990	5990	5990	5990	0
236	20231101	143800	18992060	5990	5990	5990	5990	0
237	20231101	143700	18992060	5990	5990	5990	5990	0
238	20231101	143600	18992060	5990	5990	5990	5990	0
239	20231101	143500	18992060	5990	5980	5990	5980	48
240	20231101	143400	18705000	5990	5990	5990	5990	0
241	20231101	143300	18705000	5990	5990	5990	5990	5
242	20231101	143200	18675050	5990	5990	5990	5990	0
243	20231101	143100	18675050	5990	5990	5990	5990	0
244	20231101	143000	18675050	5990	5990	5990	5990	0
245	20231101	142900	18675050	5990	5990	5990	5990	0
246	20231101	142800	18675050	5990	5990	5990	5990	0
247	20231101	142700	18675050	5990	5990	5990	5990	0
248	20231101	142600	18675050	5990	5990	5990	5990	0
249	20231101	142500	18675050	5990	5990	5990	5990	0
250	20231101	142400	18675050	5990	5990	5990	5990	6
251	20231101	142300	18639110	5990	5990	5990	5990	0
252	20231101	142200	18639110	5990	5990	5990	5990	0
253	20231101	142100	18639110	5990	5990	5990	5990	0
254	20231101	142000	18639110	5990	5990	5990	5990	0
255	20231101	141900	18639110	5990	5990	5990	5990	0
256	20231101	141800	18639110	5990	5990	5990	5990	0
257	20231101	141700	18639110	5990	5990	5990	5990	0
258	20231101	141600	18639110	5990	5990	5990	5990	0
259	20231101	141500	18639110	5990	5990	5990	5990	0
260	20231101	141400	18639110	5990	5990	5990	5990	0
261	20231101	141300	18639110	5990	5990	5990	5990	0
262	20231101	141200	18639110	5990	5990	5990	5990	0
263	20231101	141100	18639110	5990	5990	5990	5990	0
264	20231101	141000	18639110	5990	5970	5990	5960	33
265	20231101	140900	18442340	5980	5980	5980	5980	2
266	20231101	140800	18430380	5990	5990	5990	5990	0
267	20231101	140700	18430380	5990	5990	5990	5990	0
268	20231101	140600	18430380	5990	5990	5990	5990	0
269	20231101	140500	18430380	5990	5990	5990	5990	0
270	20231101	140400	18430380	5990	5990	5990	5990	0
271	20231101	140300	18430380	5990	5990	5990	5990	0
272	20231101	140200	18430380	5990	5990	5990	5990	0
273	20231101	140100	18430380	5990	5990	5990	5990	0
274	20231101	140000	18430380	5990	5990	5990	5990	0
275	20231101	135900	18430380	5990	5990	5990	5990	0
276	20231101	135800	18430380	5990	5990	5990	5990	0
277	20231101	135700	18430380	5990	5980	5990	5980	3
278	20231101	135600	18412420	5990	5980	5990	5980	2
279	20231101	135500	18400450	5980	5980	5980	5980	0
280	20231101	135400	18400450	5980	5980	5980	5980	3
281	20231101	135300	18382510	5990	5990	5990	5990	0
282	20231101	135200	18382510	5990	5990	5990	5990	0
283	20231101	135100	18382510	5990	5990	5990	5990	1
284	20231101	135000	18376520	5990	5990	5990	5990	0
285	20231101	134900	18376520	5990	5990	5990	5990	1
286	20231101	134800	18370530	5990	5990	5990	5990	0
287	20231101	134700	18370530	5990	5990	5990	5990	0
288	20231101	134600	18370530	5990	5990	5990	5990	90
289	20231101	134500	17831430	5990	5990	5990	5990	0
290	20231101	134400	17831430	5990	5990	5990	5990	0
291	20231101	134300	17831430	5990	5990	5990	5990	0
292	20231101	134200	17831430	5990	5990	5990	5990	0
293	20231101	134100	17831430	5990	5990	5990	5990	0
294	20231101	134000	17831430	5990	5990	5990	5990	0
295	20231101	133900	17831430	5990	5990	5990	5990	0
296	20231101	133800	17831430	5990	5990	5990	5990	0
297	20231101	133700	17831430	5990	5990	5990	5990	0
298	20231101	133600	17831430	5990	5990	5990	5990	0
299	20231101	133500	17831430	5990	5990	5990	5990	0
300	20231101	133400	17831430	5990	5980	5990	5980	3
301	20231101	133300	17813470	5980	5980	5980	5980	102
302	20231101	133200	17203510	5990	5990	5990	5990	0
303	20231101	133100	17203510	5990	5990	5990	5990	0
304	20231101	133000	17203510	5990	5990	5990	5990	0
305	20231101	132900	17203510	5990	5980	5990	5980	226
306	20231101	132800	15851990	5990	5990	5990	5990	0
307	20231101	132700	15851990	5990	5990	5990	5990	0
308	20231101	132600	15851990	5990	5990	5990	5990	0
309	20231101	132500	15851990	5990	5990	5990	5990	0
310	20231101	132400	15851990	5990	5990	5990	5990	0
311	20231101	132300	15851990	5990	5990	5990	5990	0
312	20231101	132200	15851990	5990	5990	5990	5990	0
313	20231101	132100	15851990	5990	5990	5990	5990	0
314	20231101	132000	15851990	5990	5990	5990	5990	1
315	20231101	131900	15846000	5990	5990	5990	5990	0
316	20231101	131800	15846000	5990	5970	5990	5970	93
317	20231101	131700	15290700	5990	5990	5990	5990	0
318	20231101	131600	15290700	5990	5990	5990	5990	0
319	20231101	131500	15290700	5990	5990	5990	5990	0
320	20231101	131400	15290700	5990	5990	5990	5990	0
321	20231101	131300	15290700	5990	5990	5990	5990	0
322	20231101	131200	15290700	5990	5990	5990	5990	0
323	20231101	131100	15290700	5990	5990	5990	5990	0
324	20231101	131000	15290700	5990	5990	5990	5990	0
325	20231101	130900	15290700	5990	5990	5990	5990	0
326	20231101	130800	15290700	5990	5990	5990	5990	0
327	20231101	130700	15290700	5990	5990	5990	5990	0
328	20231101	130600	15290700	5990	5990	5990	5990	0
329	20231101	130500	15290700	5990	5980	5990	5980	4
330	20231101	130400	15266770	5990	5990	5990	5990	0
331	20231101	130300	15266770	5990	5990	5990	5990	0
332	20231101	130200	15266770	5990	5990	5990	5990	0
333	20231101	130100	15266770	5990	5990	5990	5990	0
334	20231101	130000	15266770	5990	5990	5990	5990	0
335	20231101	125900	15266770	5990	5990	5990	5990	0
336	20231101	125800	15266770	5990	5990	5990	5990	0
337	20231101	125700	15266770	5990	5990	5990	5990	3
338	20231101	125600	15248800	5990	5990	5990	5990	0
339	20231101	125500	15248800	5990	5990	5990	5990	0
340	20231101	125400	15248800	5990	5990	5990	5990	0
341	20231101	125300	15248800	5990	5990	5990	5990	0
342	20231101	125200	15248800	5990	5990	5990	5990	0
343	20231101	125100	15248800	5990	5990	5990	5990	0
344	20231101	125000	15248800	5990	5990	5990	5990	0
345	20231101	124900	15248800	5990	5990	5990	5990	0
346	20231101	124800	15248800	5990	5990	5990	5990	0
347	20231101	124700	15248800	5990	5990	5990	5990	0
348	20231101	124600	15248800	5990	5990	5990	5990	0
349	20231101	124500	15248800	5990	5990	5990	5990	0
350	20231101	124400	15248800	5990	5990	5990	5990	0
351	20231101	124300	15248800	5990	5980	5990	5980	3
352	20231101	124200	15230850	5990	5990	5990	5990	0
353	20231101	124100	15230850	5990	5990	5990	5990	0
354	20231101	124000	15230850	5990	5980	5990	5980	17
355	20231101	123900	15129070	5990	5990	5990	5990	0
356	20231101	123800	15129070	5990	5990	5990	5990	0
357	20231101	123700	15129070	5990	5990	5990	5990	0
358	20231101	123600	15129070	5990	5990	5990	5990	0
359	20231101	123500	15129070	5990	5990	5990	5990	0
360	20231101	123400	15129070	5990	5970	5990	5970	47
361	20231101	123300	14848450	5990	5990	5990	5990	0
362	20231101	123200	14848450	5990	5990	5990	5990	0
363	20231101	123100	14848450	5990	5980	5990	5980	5
364	20231101	123000	14818540	5990	5990	5990	5990	0
365	20231101	122900	14818540	5990	5990	5990	5990	0
366	20231101	122800	14818540	5990	5990	5990	5990	0
367	20231101	122700	14818540	5990	5990	5990	5990	0
368	20231101	122600	14818540	5990	5990	5990	5990	0
369	20231101	122500	14818540	5990	5990	5990	5990	0
370	20231101	122400	14818540	5990	5990	5990	5990	0
371	20231101	122300	14818540	5990	5990	5990	5990	0
372	20231101	122200	14818540	5990	5990	5990	5990	0
373	20231101	122100	14818540	5990	5990	5990	5990	0
374	20231101	122000	14818540	5990	5990	5990	5990	0
375	20231101	121900	14818540	5990	5990	5990	5990	0
376	20231101	121800	14818540	5990	5990	5990	5990	0
377	20231101	121700	14818540	5990	5990	5990	5990	0
378	20231101	121600	14818540	5990	5990	5990	5990	0
379	20231101	121500	14818540	5990	5990	5990	5990	0
380	20231101	121400	14818540	5990	5990	5990	5990	1
381	20231101	121300	14812550	5970	5980	5980	5970	50
382	20231101	121200	14514040	5990	5990	5990	5990	0
383	20231101	121100	14514040	5990	5990	5990	5990	0
384	20231101	121000	14514040	5990	5990	5990	5990	0
385	20231101	120900	14514040	5990	5990	5990	5990	0
386	20231101	120800	14514040	5990	5990	5990	5990	0
387	20231101	120700	14514040	5990	5990	5990	5990	0
388	20231101	120600	14514040	5990	5990	5990	5990	0
389	20231101	120500	14514040	5990	5990	5990	5990	0
390	20231101	120400	14514040	5990	5990	5990	5990	0
391	20231101	120300	14514040	5990	5990	5990	5990	0
392	20231101	120200	14514040	5990	5990	5990	5990	0
393	20231101	120100	14514040	5990	5990	5990	5990	0
394	20231101	120000	14514040	5990	5990	5990	5990	0
395	20231101	115900	14514040	5990	5990	5990	5990	0
396	20231101	115800	14514040	5990	5990	5990	5990	0
397	20231101	115700	14514040	5990	5990	5990	5990	0
398	20231101	115600	14514040	5990	5990	5990	5990	0
399	20231101	115500	14514040	5990	5990	5990	5990	0
400	20231101	115400	14514040	5990	5990	5990	5990	0
401	20231101	115300	14514040	5990	5990	5990	5990	0
402	20231101	115200	14514040	5990	5990	5990	5990	0
403	20231101	115100	14514040	5990	5990	5990	5990	0
404	20231101	115000	14514040	5990	5990	5990	5990	0
405	20231101	114900	14514040	5990	5990	5990	5990	0
406	20231101	114800	14514040	5990	5990	5990	5990	0
407	20231101	114700	14514040	5990	5990	5990	5990	0
408	20231101	114600	14514040	5990	5990	5990	5990	0
409	20231101	114500	14514040	5990	5990	5990	5990	0
410	20231101	114400	14514040	5990	5990	5990	5990	0
411	20231101	114300	14514040	5990	5990	5990	5990	0
412	20231101	114200	14514040	5990	5990	5990	5990	0
413	20231101	114100	14514040	5990	5990	5990	5990	0
414	20231101	114000	14514040	5990	5990	5990	5990	0
415	20231101	113900	14514040	5990	5990	5990	5990	0
416	20231101	113800	14514040	5990	5990	5990	5990	0
417	20231101	113700	14514040	5990	5980	5990	5980	171
418	20231101	113600	13489770	5990	5990	5990	5990	0
419	20231101	113500	13489770	5990	5990	5990	5990	0
420	20231101	113400	13489770	5990	5990	5990	5990	0
421	20231101	113300	13489770	5990	5990	5990	5990	0
422	20231101	113200	13489770	5990	5990	5990	5990	0
423	20231101	113100	13489770	5990	5990	5990	5990	0
424	20231101	113000	13489770	5990	5990	5990	5990	0
425	20231101	112900	13489770	5990	5990	5990	5990	0
426	20231101	112800	13489770	5990	5990	5990	5990	0
427	20231101	112700	13489770	5990	5990	5990	5990	0
428	20231101	112600	13489770	5990	5990	5990	5990	0
429	20231101	112500	13489770	5990	5990	5990	5990	0
430	20231101	112400	13489770	5990	5990	5990	5990	0
431	20231101	112300	13489770	5990	5990	5990	5990	0
432	20231101	112200	13489770	5990	5990	5990	5990	0
433	20231101	112100	13489770	5990	5990	5990	5990	0
434	20231101	112000	13489770	5990	5990	5990	5990	1
435	20231101	111900	13483780	5990	5990	5990	5990	0
436	20231101	111800	13483780	5990	5990	5990	5990	0
437	20231101	111700	13483780	5990	5990	5990	5990	0
438	20231101	111600	13483780	5990	5990	5990	5990	0
439	20231101	111500	13483780	5990	5990	5990	5990	0
440	20231101	111400	13483780	5990	5990	5990	5990	100
441	20231101	111300	12884780	5990	5990	5990	5990	0
442	20231101	111200	12884780	5990	5990	5990	5990	0
443	20231101	111100	12884780	5990	5990	5990	5990	0
444	20231101	111000	12884780	5990	5990	5990	5990	1
445	20231101	110900	12878790	5990	5990	5990	5990	0
446	20231101	110800	12878790	5990	5990	5990	5990	0
447	20231101	110700	12878790	5990	5990	5990	5990	0
448	20231101	110600	12878790	5990	5990	5990	5990	0
449	20231101	110500	12878790	5990	5990	5990	5990	0
450	20231101	110400	12878790	5990	5990	5990	5990	0
451	20231101	110300	12878790	5990	5990	5990	5990	0
452	20231101	110200	12878790	5990	5990	5990	5990	0
453	20231101	110100	12878790	5990	5990	5990	5990	0
454	20231101	110000	12878790	5990	5990	5990	5990	0
455	20231101	105900	12878790	5990	5990	5990	5990	0
456	20231101	105800	12878790	5990	5990	5990	5990	0
457	20231101	105700	12878790	5990	5990	5990	5990	0
458	20231101	105600	12878790	5990	5990	5990	5990	0
459	20231101	105500	12878790	5990	5990	5990	5990	0
460	20231101	105400	12878790	5990	5990	5990	5990	2
461	20231101	105300	12866810	5990	5980	5990	5980	202
462	20231101	105200	11658830	6000	5990	6000	5990	7
463	20231101	105100	11616890	6000	6000	6000	6000	0
464	20231101	105000	11616890	6000	6000	6000	6000	0
465	20231101	104900	11616890	6000	6000	6000	6000	0
466	20231101	104800	11616890	6000	6000	6000	6000	0
467	20231101	104700	11616890	6000	6000	6000	6000	0
468	20231101	104600	11616890	6000	6000	6000	6000	0
469	20231101	104500	11616890	6000	6000	6000	6000	1
470	20231101	104400	11610890	6000	6000	6000	6000	0
471	20231101	104300	11610890	6000	6000	6000	6000	0
472	20231101	104200	11610890	6000	6000	6000	6000	0
473	20231101	104100	11610890	6000	6000	6000	6000	0
474	20231101	104000	11610890	6000	6000	6000	6000	0
475	20231101	103900	11610890	6000	6000	6000	6000	1
476	20231101	103800	11604890	5990	5980	5990	5980	102
477	20231101	103700	10994910	5980	5970	5980	5970	503
478	20231101	103600	7990570	5970	5970	5970	5970	0
479	20231101	103500	7990570	5970	5970	5970	5970	0
480	20231101	103400	7990570	5970	5970	5970	5970	0
481	20231101	103300	7990570	5970	5970	5970	5970	0
482	20231101	103200	7990570	5970	5970	5970	5970	0
483	20231101	103100	7990570	5970	5970	5970	5970	0
484	20231101	103000	7990570	5970	5970	5970	5970	1
485	20231101	102900	7984600	5980	5980	5980	5980	0
486	20231101	102800	7984600	5980	5960	5980	5950	303
487	20231101	102700	6180990	5980	5980	5980	5980	0
488	20231101	102600	6180990	5980	5980	5980	5980	0
489	20231101	102500	6180990	5980	5980	5980	5980	0
490	20231101	102400	6180990	5980	5980	5980	5980	0
491	20231101	102300	6180990	5980	5980	5980	5980	0
492	20231101	102200	6180990	5980	5980	5980	5980	0
493	20231101	102100	6180990	5980	5980	5980	5980	0
494	20231101	102000	6180990	5980	5980	5980	5980	0
495	20231101	101900	6180990	5980	5980	5980	5980	0
496	20231101	101800	6180990	5980	5980	5980	5980	0
497	20231101	101700	6180990	5980	5980	5980	5980	0
498	20231101	101600	6180990	5980	5980	5980	5980	0
499	20231101	101500	6180990	5980	5980	5980	5980	0
500	20231101	101400	6180990	5980	5980	5980	5980	0
501	20231101	101300	6180990	5980	5980	5980	5980	0
502	20231101	101200	6180990	5980	5980	5980	5980	0
503	20231101	101100	6180990	5980	5980	5980	5980	0
504	20231101	101000	6180990	5980	5980	5980	5980	0
505	20231101	100900	6180990	5980	5980	5980	5980	0
506	20231101	100800	6180990	5980	5980	5980	5980	0
507	20231101	100700	6180990	5980	5980	5980	5980	4
508	20231101	100600	6157070	5980	5980	5980	5980	0
509	20231101	100500	6157070	5980	5980	5980	5980	0
510	20231101	100400	6157070	5980	5980	5980	5980	0
511	20231101	100300	6157070	5980	5980	5980	5980	2
512	20231101	100200	6145110	5980	5980	5980	5980	0
513	20231101	100100	6145110	5980	5980	5980	5980	0
514	20231101	100000	6145110	5980	5980	5980	5980	4
515	20231101	095900	6121190	5980	5980	5980	5980	5
516	20231101	095800	6091290	5980	5980	5980	5980	0
517	20231101	095700	6091290	5980	5980	5980	5980	8
518	20231101	095600	6043450	5980	5980	5980	5980	0
519	20231101	095500	6043450	5980	5980	5980	5980	10
520	20231101	095400	5983650	5980	5980	5980	5980	0
521	20231101	095300	5983650	5980	5980	5980	5980	50
522	20231101	095200	5684650	5980	5980	5980	5980	0
523	20231101	095100	5684650	5980	5980	5980	5980	0
524	20231101	095000	5684650	5980	5980	5980	5980	2
525	20231101	094900	5672690	5980	5970	5980	5970	2
526	20231101	094800	5660740	5970	5970	5970	5970	2
527	20231101	094700	5648800	5970	5970	5970	5970	0
528	20231101	094600	5648800	5970	5970	5970	5970	0
529	20231101	094500	5648800	5970	5970	5970	5970	0
530	20231101	094400	5648800	5970	5970	5970	5970	0
531	20231101	094300	5648800	5970	5970	5970	5970	1
532	20231101	094200	5642830	5970	5970	5970	5970	12
533	20231101	094100	5571190	5970	5970	5970	5960	59
534	20231101	094000	5219520	5980	5980	5980	5980	0
535	20231101	093900	5219520	5980	5980	5980	5980	0
536	20231101	093800	5219520	5980	5970	5980	5970	44
537	20231101	093700	4956820	5980	5980	5980	5980	2
538	20231101	093600	4944860	5960	5960	5960	5960	1
539	20231101	093500	4938900	5980	5980	5980	5980	1
540	20231101	093400	4932920	5970	5970	5970	5970	2
541	20231101	093300	4920980	5970	5970	5970	5970	0
542	20231101	093200	4920980	5970	5970	5970	5970	0
543	20231101	093100	4920980	5970	5970	5970	5970	8
544	20231101	093000	4873220	5970	5970	5970	5970	0
545	20231101	092900	4873220	5970	5970	5970	5970	0
546	20231101	092800	4873220	5970	5970	5970	5970	0
547	20231101	092700	4873220	5970	5970	5970	5970	0
548	20231101	092600	4873220	5970	5970	5970	5970	0
549	20231101	092500	4873220	5970	5970	5970	5970	0
550	20231101	092400	4873220	5970	5970	5970	5970	3
551	20231101	092300	4855310	5960	5980	5980	5950	60
552	20231101	092200	4498120	5950	5950	5950	5950	5
553	20231101	092100	4468370	5970	5970	5970	5970	0
554	20231101	092000	4468370	5970	5970	5980	5960	368
555	20231101	091900	2275020	5970	5970	5970	5970	8
556	20231101	091800	2227260	6010	6010	6010	6010	0
557	20231101	091700	2227260	6010	5990	6010	5990	2
558	20231101	091600	2215260	5960	5980	6010	5950	208
559	20231101	091500	975570	5970	5970	5970	5970	82
560	20231101	091400	486030	6040	6040	6040	6040	0
561	20231101	091300	486030	6040	6040	6040	6040	0
562	20231101	091200	486030	6040	6040	6040	6040	0
563	20231101	091100	486030	6040	6040	6040	6040	0
564	20231101	091000	486030	6040	6040	6040	6040	0
565	20231101	090900	486030	6040	6040	6040	6040	0
566	20231101	090800	486030	6040	6040	6040	6040	0
567	20231101	090700	486030	6040	6040	6040	6040	0
568	20231101	090600	486030	6040	6040	6040	6040	0
569	20231101	090500	486030	6040	6040	6040	6040	0
570	20231101	090400	486030	6040	6040	6040	6040	0
571	20231101	090300	486030	6040	6040	6040	6040	0
572	20231101	090200	486030	6040	6040	6040	6040	0
573	20231101	090100	486030	6040	6040	6040	6040	10
574	20231101	090000	425630	6040	5990	6040	5990	71