KissMeData/007770/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184900	133615980	16670	16670	16670	16670	717
3	20231110	184800	133615980	16670	16670	16670	16670	0
4	20231110	184700	133615980	16670	16670	16670	16670	0
5	20231110	184600	133615980	16670	16670	16670	16670	0
6	20231110	184500	133615980	16670	16670	16670	16670	0
7	20231110	184400	133615980	16670	16670	16670	16670	0
8	20231110	184300	133615980	16670	16670	16670	16670	0
9	20231110	184200	133615980	16670	16670	16670	16670	0
10	20231110	184100	133615980	16670	16670	16670	16670	0
11	20231110	184000	133615980	16670	16670	16670	16670	0
12	20231110	183900	133615980	16670	16670	16670	16670	0
13	20231110	183800	133615980	16670	16670	16670	16670	0
14	20231110	183700	133615980	16670	16670	16670	16670	0
15	20231110	183600	133615980	16670	16670	16670	16670	0
16	20231110	183500	133615980	16670	16670	16670	16670	0
17	20231110	183400	133615980	16670	16670	16670	16670	0
18	20231110	183300	133615980	16670	16670	16670	16670	0
19	20231110	183200	133615980	16670	16670	16670	16670	0
20	20231110	183100	133615980	16670	16670	16670	16670	0
21	20231110	183000	133615980	16670	16670	16670	16670	0
22	20231110	182900	133615980	16670	16670	16670	16670	0
23	20231110	182800	133615980	16670	16670	16670	16670	0
24	20231110	182700	133615980	16670	16670	16670	16670	0
25	20231110	182600	133615980	16670	16670	16670	16670	0
26	20231110	182500	133615980	16670	16670	16670	16670	0
27	20231110	182400	133615980	16670	16670	16670	16670	0
28	20231110	182300	133615980	16670	16670	16670	16670	0
29	20231110	182200	133615980	16670	16670	16670	16670	0
30	20231110	182100	133615980	16670	16670	16670	16670	0
31	20231110	182000	133615980	16670	16670	16670	16670	0
32	20231110	181900	133615980	16670	16670	16670	16670	717
33	20231110	181800	133615980	16670	16670	16670	16670	0
34	20231110	181700	133615980	16670	16670	16670	16670	0
35	20231110	181600	133615980	16670	16670	16670	16670	0
36	20231110	181500	133615980	16670	16670	16670	16670	0
37	20231110	181400	133615980	16670	16670	16670	16670	0
38	20231110	181300	133615980	16670	16670	16670	16670	0
39	20231110	181200	133615980	16670	16670	16670	16670	0
40	20231110	181100	133615980	16670	16670	16670	16670	0
41	20231110	181000	133615980	16670	16670	16670	16670	0
42	20231110	180900	133615980	16670	16670	16670	16670	0
43	20231110	180800	133615980	16670	16670	16670	16670	0
44	20231110	180700	133615980	16670	16670	16670	16670	0
45	20231110	180600	133615980	16670	16670	16670	16670	0
46	20231110	180500	133615980	16670	16670	16670	16670	0
47	20231110	180400	133615980	16670	16670	16670	16670	0
48	20231110	180300	133615980	16670	16670	16670	16670	0
49	20231110	180200	133615980	16670	16670	16670	16670	0
50	20231110	180100	133615980	16670	16670	16670	16670	0
51	20231110	180000	133615980	16670	16670	16670	16670	0
52	20231110	175900	133615980	16670	16670	16670	16670	0
53	20231110	175800	133615980	16670	16670	16670	16670	0
54	20231110	175700	133615980	16670	16670	16670	16670	0
55	20231110	175600	133615980	16670	16670	16670	16670	0
56	20231110	175500	133615980	16670	16670	16670	16670	0
57	20231110	175400	133615980	16670	16670	16670	16670	0
58	20231110	175300	133615980	16670	16670	16670	16670	0
59	20231110	175200	133615980	16670	16670	16670	16670	0
60	20231110	175100	133615980	16670	16670	16670	16670	0
61	20231110	175000	133615980	16670	16670	16670	16670	0
62	20231110	174900	133615980	16670	16670	16670	16670	717
63	20231110	174800	133615980	16670	16670	16670	16670	0
64	20231110	174700	133615980	16670	16670	16670	16670	0
65	20231110	174600	133615980	16670	16670	16670	16670	0
66	20231110	174500	133615980	16670	16670	16670	16670	0
67	20231110	174400	133615980	16670	16670	16670	16670	0
68	20231110	174300	133615980	16670	16670	16670	16670	0
69	20231110	174200	133615980	16670	16670	16670	16670	0
70	20231110	174100	133615980	16670	16670	16670	16670	0
71	20231110	174000	133615980	16670	16670	16670	16670	0
72	20231110	173900	133615980	16670	16670	16670	16670	0
73	20231110	173800	133615980	16670	16670	16670	16670	0
74	20231110	173700	133615980	16670	16670	16670	16670	0
75	20231110	173600	133615980	16670	16670	16670	16670	0
76	20231110	173500	133615980	16670	16670	16670	16670	0
77	20231110	173400	133615980	16670	16670	16670	16670	0
78	20231110	173300	133615980	16670	16670	16670	16670	0
79	20231110	173200	133615980	16670	16670	16670	16670	0
80	20231110	173100	133615980	16670	16670	16670	16670	0
81	20231110	173000	133615980	16670	16670	16670	16670	0
82	20231110	172900	133615980	16670	16670	16670	16670	0
83	20231110	172800	133615980	16670	16670	16670	16670	0
84	20231110	172700	133615980	16670	16670	16670	16670	0
85	20231110	172600	133615980	16670	16670	16670	16670	0
86	20231110	172500	133615980	16670	16670	16670	16670	0
87	20231110	172400	133615980	16670	16670	16670	16670	0
88	20231110	172300	133615980	16670	16670	16670	16670	0
89	20231110	172200	133615980	16670	16670	16670	16670	0
90	20231110	172100	133615980	16670	16670	16670	16670	0
91	20231110	172000	133615980	16670	16670	16670	16670	0
92	20231110	171900	133615980	16670	16670	16670	16670	717
93	20231110	171800	133615980	16670	16670	16670	16670	0
94	20231110	171700	133615980	16670	16670	16670	16670	0
95	20231110	171600	133615980	16670	16670	16670	16670	0
96	20231110	171500	133615980	16670	16670	16670	16670	0
97	20231110	171400	133615980	16670	16670	16670	16670	0
98	20231110	171300	133615980	16670	16670	16670	16670	0
99	20231110	171200	133615980	16670	16670	16670	16670	0
100	20231110	171100	133615980	16670	16670	16670	16670	0
101	20231110	171000	133615980	16670	16670	16670	16670	0
102	20231110	170900	133615980	16670	16670	16670	16670	0
103	20231110	170800	133615980	16670	16670	16670	16670	0
104	20231110	170700	133615980	16670	16670	16670	16670	0
105	20231110	170600	133615980	16670	16670	16670	16670	0
106	20231110	170500	133615980	16670	16670	16670	16670	0
107	20231110	170400	133615980	16670	16670	16670	16670	0
108	20231110	170300	133615980	16670	16670	16670	16670	0
109	20231110	170200	133615980	16670	16670	16670	16670	0
110	20231110	170100	133615980	16670	16670	16670	16670	0
111	20231110	170000	133615980	16670	16670	16670	16670	0
112	20231110	165900	133615980	16670	16670	16670	16670	0
113	20231110	165800	133615980	16670	16670	16670	16670	0
114	20231110	165700	133615980	16670	16670	16670	16670	0
115	20231110	165600	133615980	16670	16670	16670	16670	0
116	20231110	165500	133615980	16670	16670	16670	16670	0
117	20231110	165400	133615980	16670	16670	16670	16670	0
118	20231110	165300	133615980	16670	16670	16670	16670	0
119	20231110	165200	133615980	16670	16670	16670	16670	0
120	20231110	165100	133615980	16670	16670	16670	16670	0
121	20231110	165000	133615980	16670	16670	16670	16670	0
122	20231110	164900	133615980	16670	16670	16670	16670	717
123	20231110	164800	133615980	16670	16670	16670	16670	0
124	20231110	164700	133615980	16670	16670	16670	16670	0
125	20231110	164600	133615980	16670	16670	16670	16670	0
126	20231110	164500	133615980	16670	16670	16670	16670	0
127	20231110	164400	133615980	16670	16670	16670	16670	0
128	20231110	164300	133615980	16670	16670	16670	16670	0
129	20231110	164200	133615980	16670	16670	16670	16670	0
130	20231110	164100	133615980	16670	16670	16670	16670	0
131	20231110	164000	133615980	16670	16670	16670	16670	0
132	20231110	163900	133615980	16670	16670	16670	16670	0
133	20231110	163800	133615980	16670	16670	16670	16670	0
134	20231110	163700	133615980	16670	16670	16670	16670	0
135	20231110	163600	133615980	16670	16670	16670	16670	0
136	20231110	163500	133615980	16670	16670	16670	16670	0
137	20231110	163400	133615980	16670	16670	16670	16670	0
138	20231110	163300	133615980	16670	16670	16670	16670	0
139	20231110	163200	133615980	16670	16670	16670	16670	0
140	20231110	163100	133615980	16670	16670	16670	16670	0
141	20231110	163000	133615980	16670	16670	16670	16670	0
142	20231110	162900	133615980	16670	16670	16670	16670	0
143	20231110	162800	133615980	16670	16670	16670	16670	0
144	20231110	162700	133615980	16670	16670	16670	16670	0
145	20231110	162600	133615980	16670	16670	16670	16670	0
146	20231110	162500	133615980	16670	16670	16670	16670	0
147	20231110	162400	133615980	16670	16670	16670	16670	0
148	20231110	162300	133615980	16670	16670	16670	16670	0
149	20231110	162200	133615980	16670	16670	16670	16670	0
150	20231110	162100	133615980	16670	16670	16670	16670	0
151	20231110	162000	133615980	16670	16670	16670	16670	0
152	20231110	161900	133615980	16670	16670	16670	16670	717
153	20231110	161800	133615980	16670	16670	16670	16670	0
154	20231110	161700	133615980	16670	16670	16670	16670	0
155	20231110	161600	133615980	16670	16670	16670	16670	0
156	20231110	161500	133615980	16670	16670	16670	16670	0
157	20231110	161400	133615980	16670	16670	16670	16670	0
158	20231110	161300	133615980	16670	16670	16670	16670	0
159	20231110	161200	133615980	16670	16670	16670	16670	0
160	20231110	161100	133615980	16670	16670	16670	16670	0
161	20231110	161000	133615980	16670	16670	16670	16670	0
162	20231110	160900	133615980	16670	16670	16670	16670	0
163	20231110	160800	133615980	16670	16670	16670	16670	0
164	20231110	160700	133615980	16670	16670	16670	16670	0
165	20231110	160600	133615980	16670	16670	16670	16670	0
166	20231110	160500	133615980	16670	16670	16670	16670	0
167	20231110	160400	133615980	16670	16670	16670	16670	0
168	20231110	160300	133615980	16670	16670	16670	16670	0
169	20231110	160200	133615980	16670	16670	16670	16670	0
170	20231110	160100	133615980	16670	16670	16670	16670	0
171	20231110	160000	133615980	16670	16670	16670	16670	0
172	20231110	155900	133615980	16670	16670	16670	16670	0
173	20231110	155800	133615980	16670	16670	16670	16670	0
174	20231110	155700	133615980	16670	16670	16670	16670	0
175	20231110	155600	133615980	16670	16670	16670	16670	0
176	20231110	155500	133615980	16670	16670	16670	16670	0
177	20231110	155400	133615980	16670	16670	16670	16670	0
178	20231110	155300	133615980	16670	16670	16670	16670	0
179	20231110	155200	133615980	16670	16670	16670	16670	0
180	20231110	155100	133615980	16670	16670	16670	16670	0
181	20231110	155000	133615980	16670	16670	16670	16670	0
182	20231110	154900	133615980	16670	16670	16670	16670	717
183	20231110	154800	133615980	16670	16670	16670	16670	0
184	20231110	154700	133615980	16670	16670	16670	16670	0
185	20231110	154600	133615980	16670	16670	16670	16670	0
186	20231110	154500	133615980	16670	16670	16670	16670	0
187	20231110	154400	133615980	16670	16670	16670	16670	0
188	20231110	154300	133615980	16670	16670	16670	16670	0
189	20231110	154200	133615980	16670	16670	16670	16670	0
190	20231110	154100	133615980	16670	16670	16670	16670	0
191	20231110	154000	133615980	16670	16670	16670	16670	0
192	20231110	153900	133615980	16670	16670	16670	16670	0
193	20231110	153800	133615980	16670	16670	16670	16670	0
194	20231110	153700	133615980	16670	16670	16670	16670	0
195	20231110	153600	133615980	16670	16670	16670	16670	0
196	20231110	153500	133615980	16670	16670	16670	16670	0
197	20231110	153400	133615980	16670	16670	16670	16670	0
198	20231110	153300	133615980	16670	16670	16670	16670	0
199	20231110	153200	133615980	16670	16670	16670	16670	0
200	20231110	153100	133615980	16670	16670	16670	16670	0
201	20231110	153000	133615980	16670	16670	16670	16670	717
202	20231110	152900	121663590	16680	16680	16680	16680	0
203	20231110	152800	121663590	16680	16680	16680	16680	0
204	20231110	152700	121663590	16680	16680	16680	16680	0
205	20231110	152600	121663590	16680	16680	16680	16680	0
206	20231110	152500	121663590	16680	16680	16680	16680	0
207	20231110	152400	121663590	16680	16680	16680	16680	0
208	20231110	152300	121663590	16680	16680	16680	16680	0
209	20231110	152200	121663590	16680	16680	16680	16680	0
210	20231110	152100	121663590	16680	16680	16680	16680	0
211	20231110	152000	121663590	16680	16680	16680	16680	0
212	20231110	151900	121663590	16680	16680	16680	16680	0
213	20231110	151800	121663590	16680	16680	16680	16680	45
214	20231110	151700	120912990	16680	16670	16680	16670	36
215	20231110	151600	120312770	16680	16680	16680	16680	0
216	20231110	151500	120312770	16680	16680	16680	16680	0
217	20231110	151400	120312770	16680	16680	16680	16680	11
218	20231110	151300	120129290	16670	16670	16670	16670	0
219	20231110	151200	120129290	16670	16670	16670	16670	0
220	20231110	151100	120129290	16670	16670	16670	16670	0
221	20231110	151000	120129290	16670	16670	16670	16670	0
222	20231110	150900	120129290	16670	16670	16670	16670	0
223	20231110	150800	120129290	16670	16670	16670	16670	105
224	20231110	150700	118378940	16680	16670	16680	16670	120
225	20231110	150600	116377440	16670	16680	16680	16670	5
226	20231110	150500	116294080	16680	16680	16680	16680	0
227	20231110	150400	116294080	16680	16700	16700	16680	28
228	20231110	150300	115827020	16700	16680	16700	16680	5
229	20231110	150200	115743600	16700	16690	16700	16680	297
230	20231110	150100	110788950	16690	16700	16700	16690	100
231	20231110	150000	109119800	16700	16740	16740	16700	52
232	20231110	145900	108251360	16700	16700	16700	16700	0
233	20231110	145800	108251360	16700	16700	16700	16700	0
234	20231110	145700	108251360	16700	16710	16710	16700	172
235	20231110	145600	105378710	16710	16710	16710	16710	71
236	20231110	145500	104192300	16740	16740	16740	16740	0
237	20231110	145400	104192300	16740	16740	16740	16740	0
238	20231110	145300	104192300	16740	16740	16740	16740	0
239	20231110	145200	104192300	16740	16740	16740	16740	0
240	20231110	145100	104192300	16740	16740	16740	16740	0
241	20231110	145000	104192300	16740	16740	16740	16740	0
242	20231110	144900	104192300	16740	16740	16740	16740	1
243	20231110	144800	104175560	16720	16720	16720	16720	0
244	20231110	144700	104175560	16720	16720	16720	16720	0
245	20231110	144600	104175560	16720	16720	16720	16720	0
246	20231110	144500	104175560	16720	16720	16720	16720	12
247	20231110	144400	103974920	16740	16740	16740	16740	0
248	20231110	144300	103974920	16740	16740	16740	16740	0
249	20231110	144200	103974920	16740	16740	16740	16740	0
250	20231110	144100	103974920	16740	16730	16740	16720	262
251	20231110	144000	99592260	16740	16740	16740	16740	0
252	20231110	143900	99592260	16740	16740	16740	16740	20
253	20231110	143800	99257460	16750	16750	16750	16750	0
254	20231110	143700	99257460	16750	16750	16750	16750	0
255	20231110	143600	99257460	16750	16750	16750	16750	0
256	20231110	143500	99257460	16750	16750	16750	16750	0
257	20231110	143400	99257460	16750	16750	16750	16750	0
258	20231110	143300	99257460	16750	16750	16750	16750	0
259	20231110	143200	99257460	16750	16750	16750	16750	10
260	20231110	143100	99089960	16740	16740	16740	16740	0
261	20231110	143000	99089960	16740	16740	16740	16740	10
262	20231110	142900	98922560	16740	16740	16740	16740	4
263	20231110	142800	98855600	16770	16770	16770	16770	0
264	20231110	142700	98855600	16770	16770	16770	16770	0
265	20231110	142600	98855600	16770	16770	16770	16770	0
266	20231110	142500	98855600	16770	16770	16770	16770	0
267	20231110	142400	98855600	16770	16770	16770	16770	0
268	20231110	142300	98855600	16770	16770	16770	16770	0
269	20231110	142200	98855600	16770	16770	16770	16770	0
270	20231110	142100	98855600	16770	16770	16770	16770	0
271	20231110	142000	98855600	16770	16770	16770	16770	10
272	20231110	141900	98687900	16770	16770	16770	16770	0
273	20231110	141800	98687900	16770	16770	16770	16770	0
274	20231110	141700	98687900	16770	16770	16770	16770	0
275	20231110	141600	98687900	16770	16770	16770	16770	0
276	20231110	141500	98687900	16770	16770	16770	16770	0
277	20231110	141400	98687900	16770	16770	16770	16770	0
278	20231110	141300	98687900	16770	16770	16770	16770	2
279	20231110	141200	98654360	16770	16770	16770	16770	0
280	20231110	141100	98654360	16770	16770	16770	16770	0
281	20231110	141000	98654360	16770	16770	16770	16770	0
282	20231110	140900	98654360	16770	16720	16770	16720	45
283	20231110	140800	97901910	16720	16720	16720	16720	0
284	20231110	140700	97901910	16720	16720	16720	16720	0
285	20231110	140600	97901910	16720	16720	16720	16720	0
286	20231110	140500	97901910	16720	16720	16720	16720	0
287	20231110	140400	97901910	16720	16740	16740	16720	200
288	20231110	140300	94557410	16730	16730	16730	16730	1
289	20231110	140200	94540680	16770	16770	16770	16770	0
290	20231110	140100	94540680	16770	16770	16770	16770	0
291	20231110	140000	94540680	16770	16770	16770	16770	0
292	20231110	135900	94540680	16770	16770	16770	16770	10
293	20231110	135800	94372980	16770	16770	16770	16770	0
294	20231110	135700	94372980	16770	16770	16770	16770	0
295	20231110	135600	94372980	16770	16770	16770	16770	0
296	20231110	135500	94372980	16770	16770	16770	16770	1
297	20231110	135400	94356210	16750	16750	16750	16750	0
298	20231110	135300	94356210	16750	16750	16750	16750	1
299	20231110	135200	94339460	16720	16720	16720	16720	0
300	20231110	135100	94339460	16720	16720	16720	16720	0
301	20231110	135000	94339460	16720	16720	16720	16720	0
302	20231110	134900	94339460	16720	16720	16720	16720	0
303	20231110	134800	94339460	16720	16720	16720	16720	0
304	20231110	134700	94339460	16720	16720	16720	16720	0
305	20231110	134600	94339460	16720	16720	16720	16720	0
306	20231110	134500	94339460	16720	16720	16720	16720	0
307	20231110	134400	94339460	16720	16720	16720	16720	0
308	20231110	134300	94339460	16720	16720	16720	16720	25
309	20231110	134200	93921460	16720	16720	16720	16720	0
310	20231110	134100	93921460	16720	16720	16720	16720	0
311	20231110	134000	93921460	16720	16720	16720	16720	0
312	20231110	133900	93921460	16720	16720	16720	16720	0
313	20231110	133800	93921460	16720	16720	16720	16720	0
314	20231110	133700	93921460	16720	16720	16720	16720	0
315	20231110	133600	93921460	16720	16720	16720	16720	1
316	20231110	133500	93904740	16750	16750	16750	16750	0
317	20231110	133400	93904740	16750	16750	16750	16750	2
318	20231110	133300	93871240	16770	16770	16770	16770	0
319	20231110	133200	93871240	16770	16770	16770	16770	0
320	20231110	133100	93871240	16770	16770	16770	16770	0
321	20231110	133000	93871240	16770	16770	16770	16770	0
322	20231110	132900	93871240	16770	16770	16770	16770	0
323	20231110	132800	93871240	16770	16770	16770	16770	0
324	20231110	132700	93871240	16770	16770	16770	16770	0
325	20231110	132600	93871240	16770	16770	16770	16770	1
326	20231110	132500	93854470	16730	16730	16730	16730	0
327	20231110	132400	93854470	16730	16730	16730	16730	0
328	20231110	132300	93854470	16730	16730	16730	16730	0
329	20231110	132200	93854470	16730	16730	16730	16730	0
330	20231110	132100	93854470	16730	16730	16730	16730	0
331	20231110	132000	93854470	16730	16730	16730	16730	0
332	20231110	131900	93854470	16730	16730	16730	16730	0
333	20231110	131800	93854470	16730	16730	16730	16730	0
334	20231110	131700	93854470	16730	16730	16730	16730	0
335	20231110	131600	93854470	16730	16730	16730	16730	1
336	20231110	131500	93837740	16730	16730	16730	16730	0
337	20231110	131400	93837740	16730	16730	16730	16730	0
338	20231110	131300	93837740	16730	16730	16730	16730	2
339	20231110	131200	93804280	16750	16750	16750	16750	0
340	20231110	131100	93804280	16750	16750	16750	16750	0
341	20231110	131000	93804280	16750	16750	16750	16750	1
342	20231110	130900	93787530	16750	16750	16750	16750	0
343	20231110	130800	93787530	16750	16750	16750	16750	41
344	20231110	130700	93100780	16750	16750	16750	16750	65
345	20231110	130600	92012030	16780	16780	16780	16780	38
346	20231110	130500	91374390	16790	16790	16790	16790	0
347	20231110	130400	91374390	16790	16790	16790	16790	0
348	20231110	130300	91374390	16790	16790	16790	16790	0
349	20231110	130200	91374390	16790	16790	16790	16790	0
350	20231110	130100	91374390	16790	16790	16790	16790	0
351	20231110	130000	91374390	16790	16790	16790	16790	0
352	20231110	125900	91374390	16790	16790	16790	16790	0
353	20231110	125800	91374390	16790	16790	16790	16790	0
354	20231110	125700	91374390	16790	16790	16790	16790	0
355	20231110	125600	91374390	16790	16790	16790	16790	0
356	20231110	125500	91374390	16790	16790	16790	16790	0
357	20231110	125400	91374390	16790	16790	16790	16790	0
358	20231110	125300	91374390	16790	16790	16790	16790	1
359	20231110	125200	91357600	16710	16710	16710	16710	0
360	20231110	125100	91357600	16710	16710	16710	16710	0
361	20231110	125000	91357600	16710	16710	16710	16710	20
362	20231110	124900	91023400	16710	16710	16710	16710	0
363	20231110	124800	91023400	16710	16710	16710	16710	0
364	20231110	124700	91023400	16710	16710	16710	16710	0
365	20231110	124600	91023400	16710	16710	16710	16710	0
366	20231110	124500	91023400	16710	16710	16710	16710	0
367	20231110	124400	91023400	16710	16710	16710	16710	0
368	20231110	124300	91023400	16710	16710	16710	16710	0
369	20231110	124200	91023400	16710	16710	16710	16710	0
370	20231110	124100	91023400	16710	16710	16710	16710	0
371	20231110	124000	91023400	16710	16710	16710	16710	36
372	20231110	123900	90421840	16800	16800	16800	16800	0
373	20231110	123800	90421840	16800	16800	16800	16800	0
374	20231110	123700	90421840	16800	16710	16800	16700	370
375	20231110	123600	84241720	16710	16710	16710	16710	0
376	20231110	123500	84241720	16710	16710	16710	16710	0
377	20231110	123400	84241720	16710	16710	16710	16710	0
378	20231110	123300	84241720	16710	16720	16720	16710	102
379	20231110	123200	82537250	16720	16720	16720	16720	0
380	20231110	123100	82537250	16720	16720	16720	16720	0
381	20231110	123000	82537250	16720	16720	16720	16720	0
382	20231110	122900	82537250	16720	16720	16720	16720	0
383	20231110	122800	82537250	16720	16720	16720	16720	5
384	20231110	122700	82453650	16700	16700	16700	16700	0
385	20231110	122600	82453650	16700	16700	16700	16700	0
386	20231110	122500	82453650	16700	16700	16700	16700	0
387	20231110	122400	82453650	16700	16700	16700	16700	0
388	20231110	122300	82453650	16700	16700	16700	16700	0
389	20231110	122200	82453650	16700	16700	16700	16700	0
390	20231110	122100	82453650	16700	16700	16700	16700	0
391	20231110	122000	82453650	16700	16700	16700	16700	0
392	20231110	121900	82453650	16700	16700	16700	16700	0
393	20231110	121800	82453650	16700	16700	16700	16700	0
394	20231110	121700	82453650	16700	16700	16700	16700	0
395	20231110	121600	82453650	16700	16700	16700	16700	0
396	20231110	121500	82453650	16700	16700	16700	16700	0
397	20231110	121400	82453650	16700	16700	16700	16700	0
398	20231110	121300	82453650	16700	16700	16700	16700	0
399	20231110	121200	82453650	16700	16700	16700	16700	0
400	20231110	121100	82453650	16700	16700	16700	16700	0
401	20231110	121000	82453650	16700	16700	16700	16700	0
402	20231110	120900	82453650	16700	16700	16700	16700	0
403	20231110	120800	82453650	16700	16700	16700	16700	0
404	20231110	120700	82453650	16700	16700	16700	16700	0
405	20231110	120600	82453650	16700	16700	16700	16700	0
406	20231110	120500	82453650	16700	16700	16700	16700	0
407	20231110	120400	82453650	16700	16700	16700	16700	0
408	20231110	120300	82453650	16700	16700	16700	16700	0
409	20231110	120200	82453650	16700	16700	16700	16700	0
410	20231110	120100	82453650	16700	16700	16700	16700	0
411	20231110	120000	82453650	16700	16700	16700	16700	0
412	20231110	115900	82453650	16700	16700	16700	16700	0
413	20231110	115800	82453650	16700	16700	16700	16700	0
414	20231110	115700	82453650	16700	16700	16700	16700	0
415	20231110	115600	82453650	16700	16700	16700	16700	0
416	20231110	115500	82453650	16700	16700	16700	16700	0
417	20231110	115400	82453650	16700	16700	16700	16700	0
418	20231110	115300	82453650	16700	16700	16700	16700	0
419	20231110	115200	82453650	16700	16700	16700	16700	0
420	20231110	115100	82453650	16700	16700	16700	16700	0
421	20231110	115000	82453650	16700	16700	16700	16700	0
422	20231110	114900	82453650	16700	16700	16700	16700	0
423	20231110	114800	82453650	16700	16700	16700	16700	289
424	20231110	114700	77627350	16700	16700	16700	16700	0
425	20231110	114600	77627350	16700	16700	16700	16700	40
426	20231110	114500	76959350	16700	16700	16700	16700	0
427	20231110	114400	76959350	16700	16710	16710	16700	57
428	20231110	114300	76007350	16700	16700	16700	16700	0
429	20231110	114200	76007350	16700	16760	16760	16700	1000
430	20231110	114100	59288390	16760	16760	16760	16760	0
431	20231110	114000	59288390	16760	16760	16760	16760	3
432	20231110	113900	59238110	16760	16760	16760	16760	0
433	20231110	113800	59238110	16760	16760	16760	16760	30
434	20231110	113700	58735310	16760	16760	16760	16760	11
435	20231110	113600	58550950	16760	16760	16760	16760	4
436	20231110	113500	58483910	16760	16760	16760	16760	10
437	20231110	113400	58316310	16760	16760	16760	16760	0
438	20231110	113300	58316310	16760	16770	16770	16760	4
439	20231110	113200	58249260	16770	16770	16770	16770	1
440	20231110	113100	58232490	16760	16770	16770	16760	2
441	20231110	113000	58198960	16760	16760	16760	16760	13
442	20231110	112900	57981080	16770	16770	16770	16770	56
443	20231110	112800	57041960	16800	16800	16800	16800	0
444	20231110	112700	57041960	16800	16800	16800	16800	0
445	20231110	112600	57041960	16800	16800	16800	16800	3
446	20231110	112500	56991560	16800	16800	16800	16800	0
447	20231110	112400	56991560	16800	16800	16800	16800	0
448	20231110	112300	56991560	16800	16800	16800	16800	0
449	20231110	112200	56991560	16800	16800	16800	16800	0
450	20231110	112100	56991560	16800	16800	16800	16800	0
451	20231110	112000	56991560	16800	16800	16800	16800	0
452	20231110	111900	56991560	16800	16800	16800	16800	0
453	20231110	111800	56991560	16800	16800	16800	16800	25
454	20231110	111700	56571560	16800	16800	16800	16800	0
455	20231110	111600	56571560	16800	16800	16800	16800	3
456	20231110	111500	56521160	16770	16770	16770	16770	0
457	20231110	111400	56521160	16770	16770	16770	16770	0
458	20231110	111300	56521160	16770	16770	16770	16770	30
459	20231110	111200	56018060	16840	16840	16840	16840	0
460	20231110	111100	56018060	16840	16840	16840	16840	0
461	20231110	111000	56018060	16840	16840	16840	16840	0
462	20231110	110900	56018060	16840	16840	16840	16840	0
463	20231110	110800	56018060	16840	16840	16840	16840	0
464	20231110	110700	56018060	16840	16840	16840	16840	0
465	20231110	110600	56018060	16840	16840	16840	16840	0
466	20231110	110500	56018060	16840	16840	16840	16840	0
467	20231110	110400	56018060	16840	16840	16840	16840	0
468	20231110	110300	56018060	16840	16840	16840	16840	0
469	20231110	110200	56018060	16840	16840	16840	16840	0
470	20231110	110100	56018060	16840	16840	16840	16840	0
471	20231110	110000	56018060	16840	16840	16840	16840	0
472	20231110	105900	56018060	16840	16840	16840	16840	0
473	20231110	105800	56018060	16840	16840	16840	16840	0
474	20231110	105700	56018060	16840	16840	16840	16840	0
475	20231110	105600	56018060	16840	16830	16840	16830	20
476	20231110	105500	55681360	16850	16850	16850	16850	0
477	20231110	105400	55681360	16850	16850	16850	16850	0
478	20231110	105300	55681360	16850	16850	16850	16850	0
479	20231110	105200	55681360	16850	16850	16850	16850	0
480	20231110	105100	55681360	16850	16850	16850	16850	0
481	20231110	105000	55681360	16850	16850	16850	16850	0
482	20231110	104900	55681360	16850	16850	16850	16850	0
483	20231110	104800	55681360	16850	16850	16850	16850	0
484	20231110	104700	55681360	16850	16850	16850	16850	0
485	20231110	104600	55681360	16850	16850	16850	16850	0
486	20231110	104500	55681360	16850	16850	16850	16850	0
487	20231110	104400	55681360	16850	16850	16850	16850	0
488	20231110	104300	55681360	16850	16850	16850	16850	0
489	20231110	104200	55681360	16850	16850	16850	16850	0
490	20231110	104100	55681360	16850	16850	16850	16850	7
491	20231110	104000	55563410	16760	16760	16760	16760	0
492	20231110	103900	55563410	16760	16760	16760	16760	86
493	20231110	103800	54122050	16760	16760	16760	16760	0
494	20231110	103700	54122050	16760	16760	16760	16760	0
495	20231110	103600	54122050	16760	16760	16760	16760	0
496	20231110	103500	54122050	16760	16760	16760	16760	0
497	20231110	103400	54122050	16760	16800	16800	16760	43
498	20231110	103300	53400970	16800	16800	16800	16800	0
499	20231110	103200	53400970	16800	16800	16800	16800	10
500	20231110	103100	53232970	16850	16850	16850	16850	3
501	20231110	103000	53182420	16860	16860	16860	16860	0
502	20231110	102900	53182420	16860	16860	16860	16860	0
503	20231110	102800	53182420	16860	16860	16860	16860	0
504	20231110	102700	53182420	16860	16860	16860	16860	0
505	20231110	102600	53182420	16860	16860	16860	16860	2
506	20231110	102500	53148700	16760	16760	16760	16760	0
507	20231110	102400	53148700	16760	16760	16760	16760	0
508	20231110	102300	53148700	16760	16780	16780	16760	23
509	20231110	102200	52763000	16780	16780	16780	16780	2
510	20231110	102100	52729440	16780	16780	16780	16780	4
511	20231110	102000	52662320	16780	16780	16780	16780	0
512	20231110	101900	52662320	16780	16780	16780	16780	2
513	20231110	101800	52628760	16810	16810	16810	16810	0
514	20231110	101700	52628760	16810	16810	16810	16810	0
515	20231110	101600	52628760	16810	16810	16810	16810	0
516	20231110	101500	52628760	16810	16810	16810	16810	0
517	20231110	101400	52628760	16810	16810	16810	16810	2
518	20231110	101300	52595140	16880	16880	16880	16880	0
519	20231110	101200	52595140	16880	16880	16880	16880	0
520	20231110	101100	52595140	16880	16840	16880	16840	9
521	20231110	101000	52443300	16820	16820	16820	16820	30
522	20231110	100900	51938700	16810	16800	16810	16800	107
523	20231110	100800	50140170	16810	16810	16810	16810	0
524	20231110	100700	50140170	16810	16810	16810	16810	0
525	20231110	100600	50140170	16810	16810	16810	16810	0
526	20231110	100500	50140170	16810	16810	16810	16810	0
527	20231110	100400	50140170	16810	16810	16810	16810	0
528	20231110	100300	50140170	16810	16810	16810	16810	0
529	20231110	100200	50140170	16810	16810	16810	16810	0
530	20231110	100100	50140170	16810	16810	16810	16810	0
531	20231110	100000	50140170	16810	16780	16810	16780	54
532	20231110	095900	49233870	16730	16730	16730	16730	0
533	20231110	095800	49233870	16730	16730	16730	16730	0
534	20231110	095700	49233870	16730	16810	16810	16730	2
535	20231110	095600	49200330	16790	16790	16790	16790	0
536	20231110	095500	49200330	16790	16790	16790	16790	27
537	20231110	095400	48747000	16790	16780	16790	16780	40
538	20231110	095300	48075420	16790	16790	16790	16790	0
539	20231110	095200	48075420	16790	16790	16790	16790	0
540	20231110	095100	48075420	16790	16790	16790	16790	0
541	20231110	095000	48075420	16790	16790	16790	16790	0
542	20231110	094900	48075420	16790	16790	16790	16790	0
543	20231110	094800	48075420	16790	16790	16790	16790	84
544	20231110	094700	46665060	16790	16790	16790	16790	6
545	20231110	094600	46564320	16740	16740	16740	16740	0
546	20231110	094500	46564320	16740	16740	16740	16740	0
547	20231110	094400	46564320	16740	16740	16740	16740	0
548	20231110	094300	46564320	16740	16740	16740	16740	0
549	20231110	094200	46564320	16740	16740	16740	16740	116
550	20231110	094100	44622480	16740	16740	16740	16740	3
551	20231110	094000	44572260	16810	16810	16810	16810	0
552	20231110	093900	44572260	16810	16720	16810	16700	213
553	20231110	093800	41012100	16730	16730	16730	16730	10
554	20231110	093700	40844800	16730	16730	16730	16730	0
555	20231110	093600	40844800	16730	16740	16740	16730	158
556	20231110	093500	38200910	16730	16730	16730	16730	0
557	20231110	093400	38200910	16730	16730	16730	16730	0
558	20231110	093300	38200910	16730	16730	16730	16730	0
559	20231110	093200	38200910	16730	16730	16730	16730	0
560	20231110	093100	38200910	16730	16730	16730	16730	90
561	20231110	093000	36695210	16740	16770	16770	16740	32
562	20231110	092900	36159370	16770	16770	16770	16770	3
563	20231110	092800	36109060	16770	16770	16770	16770	1
564	20231110	092700	36092290	16770	16770	16770	16770	66
565	20231110	092600	34985470	16750	16800	16800	16750	271
566	20231110	092500	30441410	16770	16780	16780	16770	38
567	20231110	092400	29804130	16890	16780	16890	16780	31
568	20231110	092300	29283840	16780	16780	16780	16780	46
569	20231110	092200	28511960	16820	16820	16820	16820	154
570	20231110	092100	25921680	16820	16820	16820	16820	15
571	20231110	092000	25669380	16820	16780	16820	16780	6
572	20231110	091900	25568500	16820	16800	16820	16800	119
573	20231110	091800	23567400	16800	16820	16820	16800	212
574	20231110	091700	20004680	16810	16810	16810	16810	100
575	20231110	091600	18323680	16810	16820	16820	16810	50
576	20231110	091500	17482970	16890	16890	16890	16890	5
577	20231110	091400	17398520	16890	16890	16890	16890	40
578	20231110	091300	16722920	16800	16800	16800	16800	0
579	20231110	091200	16722920	16800	16850	16850	16800	154
580	20231110	091100	14135020	16910	16910	16910	16910	0
581	20231110	091000	14135020	16910	16910	16910	16910	0
582	20231110	090900	14135020	16910	16930	16950	16910	7
583	20231110	090800	14016490	16930	16860	16930	16700	260
584	20231110	090700	9655630	16930	16930	16930	16930	1
585	20231110	090600	9638700	16860	16860	16860	16860	100
586	20231110	090500	7952700	16860	16860	16860	16860	21
587	20231110	090400	7598640	16830	16850	16850	16830	7
588	20231110	090300	7480710	16830	16860	16860	16830	341
589	20231110	090200	1734930	16860	16950	16950	16860	12
590	20231110	090100	1532280	16950	17080	17080	16950	2
591	20231110	090000	1498250	17000	17100	17100	16990	88