KissMeData/007770/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185000	157578950	16550	16550	16550	16550	681
3	20231101	184900	157578950	16550	16550	16550	16550	0
4	20231101	184800	157578950	16550	16550	16550	16550	0
5	20231101	184700	157578950	16550	16550	16550	16550	0
6	20231101	184600	157578950	16550	16550	16550	16550	0
7	20231101	184500	157578950	16550	16550	16550	16550	0
8	20231101	184400	157578950	16550	16550	16550	16550	0
9	20231101	184300	157578950	16550	16550	16550	16550	0
10	20231101	184200	157578950	16550	16550	16550	16550	0
11	20231101	184100	157578950	16550	16550	16550	16550	0
12	20231101	184000	157578950	16550	16550	16550	16550	0
13	20231101	183900	157578950	16550	16550	16550	16550	0
14	20231101	183800	157578950	16550	16550	16550	16550	0
15	20231101	183700	157578950	16550	16550	16550	16550	0
16	20231101	183600	157578950	16550	16550	16550	16550	0
17	20231101	183500	157578950	16550	16550	16550	16550	0
18	20231101	183400	157578950	16550	16550	16550	16550	0
19	20231101	183300	157578950	16550	16550	16550	16550	0
20	20231101	183200	157578950	16550	16550	16550	16550	0
21	20231101	183100	157578950	16550	16550	16550	16550	0
22	20231101	183000	157578950	16550	16550	16550	16550	0
23	20231101	182900	157578950	16550	16550	16550	16550	0
24	20231101	182800	157578950	16550	16550	16550	16550	0
25	20231101	182700	157578950	16550	16550	16550	16550	0
26	20231101	182600	157578950	16550	16550	16550	16550	0
27	20231101	182500	157578950	16550	16550	16550	16550	0
28	20231101	182400	157578950	16550	16550	16550	16550	0
29	20231101	182300	157578950	16550	16550	16550	16550	0
30	20231101	182200	157578950	16550	16550	16550	16550	0
31	20231101	182100	157578950	16550	16550	16550	16550	0
32	20231101	182000	157578950	16550	16550	16550	16550	681
33	20231101	181900	157578950	16550	16550	16550	16550	0
34	20231101	181800	157578950	16550	16550	16550	16550	0
35	20231101	181700	157578950	16550	16550	16550	16550	0
36	20231101	181600	157578950	16550	16550	16550	16550	0
37	20231101	181500	157578950	16550	16550	16550	16550	0
38	20231101	181400	157578950	16550	16550	16550	16550	0
39	20231101	181300	157578950	16550	16550	16550	16550	0
40	20231101	181200	157578950	16550	16550	16550	16550	0
41	20231101	181100	157578950	16550	16550	16550	16550	0
42	20231101	181000	157578950	16550	16550	16550	16550	0
43	20231101	180900	157578950	16550	16550	16550	16550	0
44	20231101	180800	157578950	16550	16550	16550	16550	0
45	20231101	180700	157578950	16550	16550	16550	16550	0
46	20231101	180600	157578950	16550	16550	16550	16550	0
47	20231101	180500	157578950	16550	16550	16550	16550	0
48	20231101	180400	157578950	16550	16550	16550	16550	0
49	20231101	180300	157578950	16550	16550	16550	16550	0
50	20231101	180200	157578950	16550	16550	16550	16550	0
51	20231101	180100	157578950	16550	16550	16550	16550	0
52	20231101	180000	157578950	16550	16550	16550	16550	0
53	20231101	175900	157578950	16550	16550	16550	16550	0
54	20231101	175800	157578950	16550	16550	16550	16550	0
55	20231101	175700	157578950	16550	16550	16550	16550	0
56	20231101	175600	157578950	16550	16550	16550	16550	0
57	20231101	175500	157578950	16550	16550	16550	16550	0
58	20231101	175400	157578950	16550	16550	16550	16550	0
59	20231101	175300	157578950	16550	16550	16550	16550	0
60	20231101	175200	157578950	16550	16550	16550	16550	0
61	20231101	175100	157578950	16550	16550	16550	16550	0
62	20231101	175000	157578950	16550	16550	16550	16550	681
63	20231101	174900	157578950	16550	16550	16550	16550	0
64	20231101	174800	157578950	16550	16550	16550	16550	0
65	20231101	174700	157578950	16550	16550	16550	16550	0
66	20231101	174600	157578950	16550	16550	16550	16550	0
67	20231101	174500	157578950	16550	16550	16550	16550	0
68	20231101	174400	157578950	16550	16550	16550	16550	0
69	20231101	174300	157578950	16550	16550	16550	16550	0
70	20231101	174200	157578950	16550	16550	16550	16550	0
71	20231101	174100	157578950	16550	16550	16550	16550	0
72	20231101	174000	157578950	16550	16550	16550	16550	0
73	20231101	173900	157578950	16550	16550	16550	16550	0
74	20231101	173800	157578950	16550	16550	16550	16550	0
75	20231101	173700	157578950	16550	16550	16550	16550	0
76	20231101	173600	157578950	16550	16550	16550	16550	0
77	20231101	173500	157578950	16550	16550	16550	16550	0
78	20231101	173400	157578950	16550	16550	16550	16550	0
79	20231101	173300	157578950	16550	16550	16550	16550	0
80	20231101	173200	157578950	16550	16550	16550	16550	0
81	20231101	173100	157578950	16550	16550	16550	16550	0
82	20231101	173000	157578950	16550	16550	16550	16550	0
83	20231101	172900	157578950	16550	16550	16550	16550	0
84	20231101	172800	157578950	16550	16550	16550	16550	0
85	20231101	172700	157578950	16550	16550	16550	16550	0
86	20231101	172600	157578950	16550	16550	16550	16550	0
87	20231101	172500	157578950	16550	16550	16550	16550	0
88	20231101	172400	157578950	16550	16550	16550	16550	0
89	20231101	172300	157578950	16550	16550	16550	16550	0
90	20231101	172200	157578950	16550	16550	16550	16550	0
91	20231101	172100	157578950	16550	16550	16550	16550	0
92	20231101	172000	157578950	16550	16550	16550	16550	681
93	20231101	171900	157578950	16550	16550	16550	16550	0
94	20231101	171800	157578950	16550	16550	16550	16550	0
95	20231101	171700	157578950	16550	16550	16550	16550	0
96	20231101	171600	157578950	16550	16550	16550	16550	0
97	20231101	171500	157578950	16550	16550	16550	16550	0
98	20231101	171400	157578950	16550	16550	16550	16550	0
99	20231101	171300	157578950	16550	16550	16550	16550	0
100	20231101	171200	157578950	16550	16550	16550	16550	0
101	20231101	171100	157578950	16550	16550	16550	16550	0
102	20231101	171000	157578950	16550	16550	16550	16550	0
103	20231101	170900	157578950	16550	16550	16550	16550	0
104	20231101	170800	157578950	16550	16550	16550	16550	0
105	20231101	170700	157578950	16550	16550	16550	16550	0
106	20231101	170600	157578950	16550	16550	16550	16550	0
107	20231101	170500	157578950	16550	16550	16550	16550	0
108	20231101	170400	157578950	16550	16550	16550	16550	0
109	20231101	170300	157578950	16550	16550	16550	16550	0
110	20231101	170200	157578950	16550	16550	16550	16550	0
111	20231101	170100	157578950	16550	16550	16550	16550	0
112	20231101	170000	157578950	16550	16550	16550	16550	0
113	20231101	165900	157578950	16550	16550	16550	16550	0
114	20231101	165800	157578950	16550	16550	16550	16550	0
115	20231101	165700	157578950	16550	16550	16550	16550	0
116	20231101	165600	157578950	16550	16550	16550	16550	0
117	20231101	165500	157578950	16550	16550	16550	16550	0
118	20231101	165400	157578950	16550	16550	16550	16550	0
119	20231101	165300	157578950	16550	16550	16550	16550	0
120	20231101	165200	157578950	16550	16550	16550	16550	0
121	20231101	165100	157578950	16550	16550	16550	16550	0
122	20231101	165000	157578950	16550	16550	16550	16550	681
123	20231101	164900	157578950	16550	16550	16550	16550	0
124	20231101	164800	157578950	16550	16550	16550	16550	0
125	20231101	164700	157578950	16550	16550	16550	16550	0
126	20231101	164600	157578950	16550	16550	16550	16550	0
127	20231101	164500	157578950	16550	16550	16550	16550	0
128	20231101	164400	157578950	16550	16550	16550	16550	0
129	20231101	164300	157578950	16550	16550	16550	16550	0
130	20231101	164200	157578950	16550	16550	16550	16550	0
131	20231101	164100	157578950	16550	16550	16550	16550	0
132	20231101	164000	157578950	16550	16550	16550	16550	0
133	20231101	163900	157578950	16550	16550	16550	16550	0
134	20231101	163800	157578950	16550	16550	16550	16550	0
135	20231101	163700	157578950	16550	16550	16550	16550	0
136	20231101	163600	157578950	16550	16550	16550	16550	0
137	20231101	163500	157578950	16550	16550	16550	16550	0
138	20231101	163400	157578950	16550	16550	16550	16550	0
139	20231101	163300	157578950	16550	16550	16550	16550	0
140	20231101	163200	157578950	16550	16550	16550	16550	0
141	20231101	163100	157578950	16550	16550	16550	16550	0
142	20231101	163000	157578950	16550	16550	16550	16550	0
143	20231101	162900	157578950	16550	16550	16550	16550	0
144	20231101	162800	157578950	16550	16550	16550	16550	0
145	20231101	162700	157578950	16550	16550	16550	16550	0
146	20231101	162600	157578950	16550	16550	16550	16550	0
147	20231101	162500	157578950	16550	16550	16550	16550	0
148	20231101	162400	157578950	16550	16550	16550	16550	0
149	20231101	162300	157578950	16550	16550	16550	16550	0
150	20231101	162200	157578950	16550	16550	16550	16550	0
151	20231101	162100	157578950	16550	16550	16550	16550	0
152	20231101	162000	157578950	16550	16550	16550	16550	681
153	20231101	161900	157578950	16550	16550	16550	16550	0
154	20231101	161800	157578950	16550	16550	16550	16550	0
155	20231101	161700	157578950	16550	16550	16550	16550	0
156	20231101	161600	157578950	16550	16550	16550	16550	0
157	20231101	161500	157578950	16550	16550	16550	16550	0
158	20231101	161400	157578950	16550	16550	16550	16550	0
159	20231101	161300	157578950	16550	16550	16550	16550	0
160	20231101	161200	157578950	16550	16550	16550	16550	0
161	20231101	161100	157578950	16550	16550	16550	16550	0
162	20231101	161000	157578950	16550	16550	16550	16550	0
163	20231101	160900	157578950	16550	16550	16550	16550	0
164	20231101	160800	157578950	16550	16550	16550	16550	0
165	20231101	160700	157578950	16550	16550	16550	16550	0
166	20231101	160600	157578950	16550	16550	16550	16550	0
167	20231101	160500	157578950	16550	16550	16550	16550	0
168	20231101	160400	157578950	16550	16550	16550	16550	0
169	20231101	160300	157578950	16550	16550	16550	16550	0
170	20231101	160200	157578950	16550	16550	16550	16550	0
171	20231101	160100	157578950	16550	16550	16550	16550	0
172	20231101	160000	157578950	16550	16550	16550	16550	0
173	20231101	155900	157578950	16550	16550	16550	16550	0
174	20231101	155800	157578950	16550	16550	16550	16550	0
175	20231101	155700	157578950	16550	16550	16550	16550	0
176	20231101	155600	157578950	16550	16550	16550	16550	0
177	20231101	155500	157578950	16550	16550	16550	16550	0
178	20231101	155400	157578950	16550	16550	16550	16550	0
179	20231101	155300	157578950	16550	16550	16550	16550	0
180	20231101	155200	157578950	16550	16550	16550	16550	0
181	20231101	155100	157578950	16550	16550	16550	16550	0
182	20231101	155000	157578950	16550	16550	16550	16550	681
183	20231101	154900	157578950	16550	16550	16550	16550	0
184	20231101	154800	157578950	16550	16550	16550	16550	0
185	20231101	154700	157578950	16550	16550	16550	16550	0
186	20231101	154600	157578950	16550	16550	16550	16550	0
187	20231101	154500	157578950	16550	16550	16550	16550	0
188	20231101	154400	157578950	16550	16550	16550	16550	0
189	20231101	154300	157578950	16550	16550	16550	16550	0
190	20231101	154200	157578950	16550	16550	16550	16550	0
191	20231101	154100	157578950	16550	16550	16550	16550	0
192	20231101	154000	157578950	16550	16550	16550	16550	0
193	20231101	153900	157578950	16550	16550	16550	16550	0
194	20231101	153800	157578950	16550	16550	16550	16550	0
195	20231101	153700	157578950	16550	16550	16550	16550	0
196	20231101	153600	157578950	16550	16550	16550	16550	0
197	20231101	153500	157578950	16550	16550	16550	16550	0
198	20231101	153400	157578950	16550	16550	16550	16550	0
199	20231101	153300	157578950	16550	16550	16550	16550	0
200	20231101	153200	157578950	16550	16550	16550	16550	0
201	20231101	153100	157578950	16550	16550	16550	16550	0
202	20231101	153000	157578950	16550	16550	16550	16550	681
203	20231101	152900	146308400	16650	16650	16650	16650	0
204	20231101	152800	146308400	16650	16650	16650	16650	0
205	20231101	152700	146308400	16650	16650	16650	16650	0
206	20231101	152600	146308400	16650	16650	16650	16650	0
207	20231101	152500	146308400	16650	16650	16650	16650	0
208	20231101	152400	146308400	16650	16650	16650	16650	0
209	20231101	152300	146308400	16650	16650	16650	16650	0
210	20231101	152200	146308400	16650	16650	16650	16650	0
211	20231101	152100	146308400	16650	16650	16650	16650	0
212	20231101	152000	146308400	16650	16650	16650	16650	0
213	20231101	151900	146308400	16650	16650	16650	16650	0
214	20231101	151800	146308400	16650	16610	16650	16610	78
215	20231101	151700	145012620	16620	16620	16620	16620	0
216	20231101	151600	145012620	16620	16620	16620	16620	1
217	20231101	151500	144996000	16620	16620	16620	16620	0
218	20231101	151400	144996000	16620	16620	16620	16620	12
219	20231101	151300	144796560	16620	16620	16620	16620	0
220	20231101	151200	144796560	16620	16620	16620	16620	0
221	20231101	151100	144796560	16620	16620	16620	16620	10
222	20231101	151000	144630360	16610	16620	16620	16610	459
223	20231101	150900	137004830	16610	16610	16610	16610	0
224	20231101	150800	137004830	16610	16610	16610	16610	0
225	20231101	150700	137004830	16610	16610	16610	16610	0
226	20231101	150600	137004830	16610	16610	16610	16610	0
227	20231101	150500	137004830	16610	16610	16700	16610	82
228	20231101	150400	135638020	16610	16610	16610	16610	0
229	20231101	150300	135638020	16610	16610	16610	16610	50
230	20231101	150200	134807520	16700	16700	16700	16700	0
231	20231101	150100	134807520	16700	16700	16700	16700	41
232	20231101	150000	134122820	16680	16680	16680	16680	10
233	20231101	145900	133956020	16680	16680	16680	16680	10
234	20231101	145800	133789220	16690	16690	16690	16690	0
235	20231101	145700	133789220	16690	16690	16690	16690	2
236	20231101	145600	133755840	16610	16610	16610	16610	10
237	20231101	145500	133589740	16610	16630	16630	16610	100
238	20231101	145400	131928710	16700	16700	16700	16700	0
239	20231101	145300	131928710	16700	16700	16700	16700	0
240	20231101	145200	131928710	16700	16700	16700	16700	0
241	20231101	145100	131928710	16700	16700	16700	16700	0
242	20231101	145000	131928710	16700	16700	16700	16700	0
243	20231101	144900	131928710	16700	16700	16700	16700	0
244	20231101	144800	131928710	16700	16700	16700	16700	0
245	20231101	144700	131928710	16700	16700	16700	16700	0
246	20231101	144600	131928710	16700	16700	16700	16700	0
247	20231101	144500	131928710	16700	16700	16700	16700	0
248	20231101	144400	131928710	16700	16680	16700	16680	4
249	20231101	144300	131861950	16690	16690	16690	16690	50
250	20231101	144200	131027450	16690	16680	16690	16680	2
251	20231101	144100	130994080	16680	16680	16680	16680	0
252	20231101	144000	130994080	16680	16680	16680	16680	0
253	20231101	143900	130994080	16680	16630	16680	16610	78
254	20231101	143800	129698380	16690	16690	16690	16690	1
255	20231101	143700	129681690	16610	16610	16610	16610	0
256	20231101	143600	129681690	16610	16610	16610	16610	13
257	20231101	143500	129465760	16620	16620	16620	16620	0
258	20231101	143400	129465760	16620	16620	16620	16620	0
259	20231101	143300	129465760	16620	16620	16620	16620	5
260	20231101	143200	129382660	16690	16690	16690	16690	1
261	20231101	143100	129365970	16610	16610	16610	16610	0
262	20231101	143000	129365970	16610	16610	16610	16610	6
263	20231101	142900	129266310	16690	16690	16690	16690	0
264	20231101	142800	129266310	16690	16690	16690	16690	0
265	20231101	142700	129266310	16690	16690	16690	16690	0
266	20231101	142600	129266310	16690	16690	16690	16690	0
267	20231101	142500	129266310	16690	16690	16690	16690	0
268	20231101	142400	129266310	16690	16690	16690	16690	1
269	20231101	142300	129249620	16610	16610	16610	16610	0
270	20231101	142200	129249620	16610	16610	16610	16610	0
271	20231101	142100	129249620	16610	16610	16610	16610	0
272	20231101	142000	129249620	16610	16610	16610	16610	1
273	20231101	141900	129233010	16610	16610	16610	16610	0
274	20231101	141800	129233010	16610	16610	16610	16610	0
275	20231101	141700	129233010	16610	16610	16610	16610	0
276	20231101	141600	129233010	16610	16610	16610	16610	0
277	20231101	141500	129233010	16610	16610	16610	16610	0
278	20231101	141400	129233010	16610	16610	16610	16610	0
279	20231101	141300	129233010	16610	16610	16610	16610	0
280	20231101	141200	129233010	16610	16630	16630	16610	100
281	20231101	141100	127571780	16690	16690	16690	16690	14
282	20231101	141000	127338120	16690	16690	16690	16690	0
283	20231101	140900	127338120	16690	16690	16690	16690	0
284	20231101	140800	127338120	16690	16690	16690	16640	6
285	20231101	140700	127238080	16700	16700	16700	16700	0
286	20231101	140600	127238080	16700	16700	16700	16700	0
287	20231101	140500	127238080	16700	16690	16700	16690	3
288	20231101	140400	127188000	16690	16690	16690	16690	0
289	20231101	140300	127188000	16690	16690	16690	16690	1
290	20231101	140200	127171310	16690	16640	16690	16640	3
291	20231101	140100	127121340	16710	16640	16710	16640	3
292	20231101	140000	127071350	16710	16710	16710	16710	0
293	20231101	135900	127071350	16710	16710	16710	16710	0
294	20231101	135800	127071350	16710	16710	16710	16710	0
295	20231101	135700	127071350	16710	16710	16710	16710	0
296	20231101	135600	127071350	16710	16710	16710	16710	2
297	20231101	135500	127037930	16610	16630	16630	16610	27
298	20231101	135400	126589430	16610	16610	16610	16610	0
299	20231101	135300	126589430	16610	16610	16610	16610	0
300	20231101	135200	126589430	16610	16610	16610	16610	0
301	20231101	135100	126589430	16610	16610	16610	16610	0
302	20231101	135000	126589430	16610	16610	16610	16610	1
303	20231101	134900	126572820	16710	16710	16710	16710	0
304	20231101	134800	126572820	16710	16710	16710	16710	0
305	20231101	134700	126572820	16710	16710	16710	16710	2
306	20231101	134600	126539400	16710	16710	16710	16710	0
307	20231101	134500	126539400	16710	16710	16710	16710	0
308	20231101	134400	126539400	16710	16710	16710	16710	0
309	20231101	134300	126539400	16710	16710	16710	16710	0
310	20231101	134200	126539400	16710	16710	16710	16710	2
311	20231101	134100	126505980	16710	16710	16710	16710	0
312	20231101	134000	126505980	16710	16710	16710	16710	0
313	20231101	133900	126505980	16710	16710	16710	16710	0
314	20231101	133800	126505980	16710	16710	16710	16710	0
315	20231101	133700	126505980	16710	16710	16710	16710	0
316	20231101	133600	126505980	16710	16710	16710	16710	0
317	20231101	133500	126505980	16710	16710	16710	16710	1
318	20231101	133400	126489270	16670	16670	16670	16670	281
319	20231101	133300	121805000	16670	16670	16670	16670	0
320	20231101	133200	121805000	16670	16670	16670	16670	0
321	20231101	133100	121805000	16670	16660	16670	16660	2
322	20231101	133000	121771670	16600	16600	16600	16600	0
323	20231101	132900	121771670	16600	16600	16600	16600	500
324	20231101	132800	113471670	16600	16610	16610	16600	350
325	20231101	132700	107659740	16680	16680	16680	16680	0
326	20231101	132600	107659740	16680	16680	16680	16680	0
327	20231101	132500	107659740	16680	16680	16680	16680	0
328	20231101	132400	107659740	16680	16680	16680	16680	0
329	20231101	132300	107659740	16680	16680	16680	16680	0
330	20231101	132200	107659740	16680	16680	16680	16680	0
331	20231101	132100	107659740	16680	16610	16680	16610	59
332	20231101	132000	106679680	16600	16600	16600	16600	0
333	20231101	131900	106679680	16600	16600	16600	16600	0
334	20231101	131800	106679680	16600	16620	16620	16600	124
335	20231101	131700	104619060	16720	16720	16720	16720	0
336	20231101	131600	104619060	16720	16720	16720	16720	0
337	20231101	131500	104619060	16720	16720	16720	16720	0
338	20231101	131400	104619060	16720	16720	16720	16720	0
339	20231101	131300	104619060	16720	16720	16720	16720	0
340	20231101	131200	104619060	16720	16720	16720	16720	0
341	20231101	131100	104619060	16720	16720	16720	16720	0
342	20231101	131000	104619060	16720	16720	16720	16720	0
343	20231101	130900	104619060	16720	16720	16720	16720	0
344	20231101	130800	104619060	16720	16720	16720	16720	0
345	20231101	130700	104619060	16720	16720	16720	16720	1
346	20231101	130600	104602340	16630	16630	16630	16630	0
347	20231101	130500	104602340	16630	16630	16630	16630	0
348	20231101	130400	104602340	16630	16630	16630	16630	0
349	20231101	130300	104602340	16630	16630	16630	16630	0
350	20231101	130200	104602340	16630	16630	16630	16630	0
351	20231101	130100	104602340	16630	16630	16630	16630	0
352	20231101	130000	104602340	16630	16630	16630	16630	0
353	20231101	125900	104602340	16630	16630	16630	16630	0
354	20231101	125800	104602340	16630	16630	16630	16630	100
355	20231101	125700	102939340	16630	16650	16650	16630	101
356	20231101	125600	101259660	16740	16740	16740	16740	0
357	20231101	125500	101259660	16740	16740	16740	16740	0
358	20231101	125400	101259660	16740	16740	16740	16740	0
359	20231101	125300	101259660	16740	16740	16740	16740	0
360	20231101	125200	101259660	16740	16740	16740	16740	0
361	20231101	125100	101259660	16740	16740	16740	16740	0
362	20231101	125000	101259660	16740	16670	16750	16660	148
363	20231101	124900	98793050	16710	16710	16710	16710	0
364	20231101	124800	98793050	16710	16710	16710	16710	0
365	20231101	124700	98793050	16710	16710	16710	16710	0
366	20231101	124600	98793050	16710	16710	16710	16710	0
367	20231101	124500	98793050	16710	16710	16710	16710	5
368	20231101	124400	98709500	16630	16650	16650	16630	143
369	20231101	124300	96331090	16740	16740	16740	16740	0
370	20231101	124200	96331090	16740	16740	16740	16740	0
371	20231101	124100	96331090	16740	16740	16740	16740	0
372	20231101	124000	96331090	16740	16740	16740	16740	0
373	20231101	123900	96331090	16740	16740	16740	16740	0
374	20231101	123800	96331090	16740	16740	16740	16740	0
375	20231101	123700	96331090	16740	16740	16740	16740	0
376	20231101	123600	96331090	16740	16740	16740	16740	0
377	20231101	123500	96331090	16740	16740	16740	16740	0
378	20231101	123400	96331090	16740	16740	16740	16740	100
379	20231101	123300	94657090	16750	16750	16750	16750	0
380	20231101	123200	94657090	16750	16750	16750	16750	0
381	20231101	123100	94657090	16750	16750	16750	16750	0
382	20231101	123000	94657090	16750	16750	16750	16750	0
383	20231101	122900	94657090	16750	16750	16750	16750	0
384	20231101	122800	94657090	16750	16750	16750	16750	0
385	20231101	122700	94657090	16750	16750	16750	16750	0
386	20231101	122600	94657090	16750	16750	16750	16750	0
387	20231101	122500	94657090	16750	16750	16750	16750	0
388	20231101	122400	94657090	16750	16750	16750	16750	0
389	20231101	122300	94657090	16750	16750	16750	16750	0
390	20231101	122200	94657090	16750	16750	16750	16750	0
391	20231101	122100	94657090	16750	16750	16750	16750	0
392	20231101	122000	94657090	16750	16750	16750	16750	0
393	20231101	121900	94657090	16750	16750	16750	16750	0
394	20231101	121800	94657090	16750	16750	16750	16750	0
395	20231101	121700	94657090	16750	16750	16750	16750	0
396	20231101	121600	94657090	16750	16740	16750	16740	10
397	20231101	121500	94489610	16760	16760	16760	16760	0
398	20231101	121400	94489610	16760	16760	16760	16760	0
399	20231101	121300	94489610	16760	16760	16760	16760	0
400	20231101	121200	94489610	16760	16760	16760	16760	0
401	20231101	121100	94489610	16760	16760	16760	16760	0
402	20231101	121000	94489610	16760	16760	16760	16760	0
403	20231101	120900	94489610	16760	16760	16760	16760	0
404	20231101	120800	94489610	16760	16760	16760	16760	0
405	20231101	120700	94489610	16760	16760	16760	16760	0
406	20231101	120600	94489610	16760	16760	16760	16760	0
407	20231101	120500	94489610	16760	16760	16760	16760	0
408	20231101	120400	94489610	16760	16760	16760	16760	0
409	20231101	120300	94489610	16760	16760	16760	16760	0
410	20231101	120200	94489610	16760	16760	16760	16760	0
411	20231101	120100	94489610	16760	16760	16760	16760	0
412	20231101	120000	94489610	16760	16760	16760	16760	0
413	20231101	115900	94489610	16760	16760	16760	16760	0
414	20231101	115800	94489610	16760	16760	16760	16760	0
415	20231101	115700	94489610	16760	16760	16760	16760	0
416	20231101	115600	94489610	16760	16760	16760	16760	0
417	20231101	115500	94489610	16760	16760	16760	16760	0
418	20231101	115400	94489610	16760	16760	16760	16760	0
419	20231101	115300	94489610	16760	16760	16760	16760	0
420	20231101	115200	94489610	16760	16760	16760	16760	0
421	20231101	115100	94489610	16760	16760	16760	16760	4
422	20231101	115000	94422570	16760	16760	16760	16760	0
423	20231101	114900	94422570	16760	16760	16760	16760	0
424	20231101	114800	94422570	16760	16760	16760	16760	1
425	20231101	114700	94405810	16610	16610	16610	16610	0
426	20231101	114600	94405810	16610	16610	16610	16610	0
427	20231101	114500	94405810	16610	16610	16610	16610	0
428	20231101	114400	94405810	16610	16620	16620	16610	9
429	20231101	114300	94256280	16770	16770	16770	16770	0
430	20231101	114200	94256280	16770	16770	16770	16770	0
431	20231101	114100	94256280	16770	16770	16770	16770	0
432	20231101	114000	94256280	16770	16770	16770	16770	0
433	20231101	113900	94256280	16770	16770	16770	16770	0
434	20231101	113800	94256280	16770	16770	16770	16770	0
435	20231101	113700	94256280	16770	16770	16770	16770	0
436	20231101	113600	94256280	16770	16770	16770	16770	0
437	20231101	113500	94256280	16770	16770	16770	16770	0
438	20231101	113400	94256280	16770	16770	16770	16770	0
439	20231101	113300	94256280	16770	16770	16770	16770	0
440	20231101	113200	94256280	16770	16600	16770	16600	15
441	20231101	113100	94006630	16590	16600	16600	16590	32
442	20231101	113000	93475460	16770	16770	16770	16770	0
443	20231101	112900	93475460	16770	16770	16770	16770	0
444	20231101	112800	93475460	16770	16760	16770	16760	10
445	20231101	112700	93307800	16790	16790	16790	16790	0
446	20231101	112600	93307800	16790	16790	16790	16790	0
447	20231101	112500	93307800	16790	16790	16790	16790	0
448	20231101	112400	93307800	16790	16760	16790	16760	8
449	20231101	112300	93173690	16730	16720	16730	16720	15
450	20231101	112200	92922750	16730	16730	16730	16730	100
451	20231101	112100	91249750	16730	16720	16730	16720	4
452	20231101	112000	91182860	16680	16680	16680	16680	0
453	20231101	111900	91182860	16680	16680	16680	16680	1
454	20231101	111800	91166180	16590	16590	16590	16590	10
455	20231101	111700	91000280	16590	16590	16590	16590	0
456	20231101	111600	91000280	16590	16590	16590	16590	0
457	20231101	111500	91000280	16590	16590	16590	16590	0
458	20231101	111400	91000280	16590	16590	16590	16590	0
459	20231101	111300	91000280	16590	16590	16590	16590	50
460	20231101	111200	90170780	16590	16590	16590	16590	0
461	20231101	111100	90170780	16590	16590	16590	16590	0
462	20231101	111000	90170780	16590	16590	16590	16590	0
463	20231101	110900	90170780	16590	16590	16590	16590	0
464	20231101	110800	90170780	16590	16590	16590	16590	0
465	20231101	110700	90170780	16590	16590	16590	16590	0
466	20231101	110600	90170780	16590	16590	16590	16590	50
467	20231101	110500	89341280	16590	16590	16590	16590	0
468	20231101	110400	89341280	16590	16590	16590	16590	200
469	20231101	110300	86023280	16730	16730	16730	16730	0
470	20231101	110200	86023280	16730	16730	16730	16730	0
471	20231101	110100	86023280	16730	16730	16730	16730	0
472	20231101	110000	86023280	16730	16730	16730	16730	0
473	20231101	105900	86023280	16730	16730	16730	16730	0
474	20231101	105800	86023280	16730	16730	16730	16730	1
475	20231101	105700	86006550	16620	16620	16620	16620	0
476	20231101	105600	86006550	16620	16620	16620	16620	201
477	20231101	105500	82665930	16760	16760	16760	16760	0
478	20231101	105400	82665930	16760	16760	16760	16760	0
479	20231101	105300	82665930	16760	16760	16760	16760	0
480	20231101	105200	82665930	16760	16760	16760	16760	0
481	20231101	105100	82665930	16760	16760	16760	16760	0
482	20231101	105000	82665930	16760	16760	16760	16760	1
483	20231101	104900	82649170	16650	16650	16650	16650	0
484	20231101	104800	82649170	16650	16650	16650	16650	295
485	20231101	104700	77737420	16780	16780	16780	16780	0
486	20231101	104600	77737420	16780	16650	16780	16650	31
487	20231101	104500	77221140	16790	16790	16790	16790	0
488	20231101	104400	77221140	16790	16790	16790	16790	0
489	20231101	104300	77221140	16790	16790	16790	16790	0
490	20231101	104200	77221140	16790	16790	16790	16790	0
491	20231101	104100	77221140	16790	16790	16790	16790	0
492	20231101	104000	77221140	16790	16790	16790	16790	0
493	20231101	103900	77221140	16790	16790	16790	16790	0
494	20231101	103800	77221140	16790	16790	16790	16790	0
495	20231101	103700	77221140	16790	16700	16790	16700	38
496	20231101	103600	76586050	16700	16700	16700	16700	0
497	20231101	103500	76586050	16700	16700	16700	16700	31
498	20231101	103400	76068350	16700	16700	16700	16700	20
499	20231101	103300	75734350	16700	16700	16700	16700	4
500	20231101	103200	75667550	16830	16830	16830	16830	0
501	20231101	103100	75667550	16830	16830	16830	16830	0
502	20231101	103000	75667550	16830	16830	16830	16830	0
503	20231101	102900	75667550	16830	16830	16830	16830	0
504	20231101	102800	75667550	16830	16830	16830	16830	0
505	20231101	102700	75667550	16830	16830	16830	16830	0
506	20231101	102600	75667550	16830	16710	16830	16650	103
507	20231101	102500	73949360	16700	16700	16700	16700	96
508	20231101	102400	72346160	16710	16720	16720	16710	16
509	20231101	102300	72078650	16730	16730	16730	16730	8
510	20231101	102200	71944810	16840	16840	16840	16840	0
511	20231101	102100	71944810	16840	16840	16840	16840	0
512	20231101	102000	71944810	16840	16840	16840	16840	0
513	20231101	101900	71944810	16840	16840	16840	16840	0
514	20231101	101800	71944810	16840	16840	16840	16840	0
515	20231101	101700	71944810	16840	16840	16840	16840	0
516	20231101	101600	71944810	16840	16840	16840	16840	0
517	20231101	101500	71944810	16840	16840	16840	16840	0
518	20231101	101400	71944810	16840	16840	16840	16840	0
519	20231101	101300	71944810	16840	16740	16840	16730	5
520	20231101	101200	71861040	16770	16770	16770	16770	101
521	20231101	101100	70167270	16840	16840	16840	16840	1
522	20231101	101000	70150430	16770	16770	16770	16770	0
523	20231101	100900	70150430	16770	16870	16870	16770	16
524	20231101	100800	69881490	16870	16770	16870	16770	94
525	20231101	100700	68302810	16800	16800	16800	16800	2
526	20231101	100600	68269210	16740	16740	16740	16740	49
527	20231101	100500	67448950	16870	16870	16870	16870	0
528	20231101	100400	67448950	16870	16870	16870	16870	0
529	20231101	100300	67448950	16870	16800	16870	16750	351
530	20231101	100200	61566880	16890	16890	16890	16890	0
531	20231101	100100	61566880	16890	16890	16890	16890	1
532	20231101	100000	61549990	16900	16900	16900	16900	0
533	20231101	095900	61549990	16900	16900	16900	16900	0
534	20231101	095800	61549990	16900	16900	16900	16900	0
535	20231101	095700	61549990	16900	16900	16900	16900	1
536	20231101	095600	61533090	16790	16790	16790	16790	0
537	20231101	095500	61533090	16790	16790	16790	16790	0
538	20231101	095400	61533090	16790	16790	16790	16790	0
539	20231101	095300	61533090	16790	16790	16790	16790	0
540	20231101	095200	61533090	16790	16790	16790	16790	171
541	20231101	095100	58662000	16910	16910	16910	16910	0
542	20231101	095000	58662000	16910	16910	16910	16910	2
543	20231101	094900	58628180	16910	16910	16910	16910	0
544	20231101	094800	58628180	16910	16900	16910	16900	2
545	20231101	094700	58594370	16770	16770	16770	16770	1
546	20231101	094600	58577600	16900	16900	16900	16900	0
547	20231101	094500	58577600	16900	16900	16900	16900	75
548	20231101	094400	57310100	16910	16910	16910	16910	0
549	20231101	094300	57310100	16910	16900	16910	16900	12
550	20231101	094200	57107280	16910	16910	16910	16910	0
551	20231101	094100	57107280	16910	16910	16910	16910	0
552	20231101	094000	57107280	16910	16910	16910	16910	0
553	20231101	093900	57107280	16910	16910	16910	16910	2
554	20231101	093800	57073460	16730	16900	16900	16730	100
555	20231101	093700	55394610	16930	16930	16930	16930	1
556	20231101	093600	55377680	16910	16930	16930	16910	3
557	20231101	093500	55326920	16940	16940	16940	16940	0
558	20231101	093400	55326920	16940	16940	16940	16940	0
559	20231101	093300	55326920	16940	16920	16940	16920	3
560	20231101	093200	55276140	16980	16930	17000	16930	258
561	20231101	093100	50905480	16920	16730	16920	16730	1179
562	20231101	093000	31000900	16840	16840	16840	16840	79
563	20231101	092900	29670540	16840	16840	16840	16840	0
564	20231101	092800	29670540	16840	16780	16840	16780	106
565	20231101	092700	27891580	16790	16790	16790	16790	2
566	20231101	092600	27858000	16650	16660	16660	16650	4
567	20231101	092500	27791380	16790	16670	16790	16660	16
568	20231101	092400	27524290	16790	16790	16790	16790	1
569	20231101	092300	27507500	16760	16760	16760	16760	1
570	20231101	092200	27490740	16810	16810	16810	16810	0
571	20231101	092100	27490740	16810	16810	16810	16810	0
572	20231101	092000	27490740	16810	16810	16810	16810	0
573	20231101	091900	27490740	16810	16810	16810	16810	0
574	20231101	091800	27490740	16810	16660	16810	16660	8
575	20231101	091700	27357030	16650	16730	16730	16650	460
576	20231101	091600	19686380	16840	16820	16840	16820	5
577	20231101	091500	19602220	16790	16770	16790	16770	84
578	20231101	091400	18192710	16770	16770	16770	16770	1
579	20231101	091300	18175940	16650	16650	16650	16650	0
580	20231101	091200	18175940	16650	16650	16650	16650	0
581	20231101	091100	18175940	16650	16660	16660	16650	11
582	20231101	091000	17992720	16650	16690	16690	16650	343
583	20231101	090900	12278870	16690	16690	16690	16690	91
584	20231101	090800	10760080	16680	16680	16680	16680	1
585	20231101	090700	10743400	16830	16830	16830	16830	0
586	20231101	090600	10743400	16830	16830	16830	16830	0
587	20231101	090500	10743400	16830	16830	16830	16830	0
588	20231101	090400	10743400	16830	16830	16830	16830	0
589	20231101	090300	10743400	16830	16820	16830	16820	5
590	20231101	090200	10659290	16810	16810	16810	16810	0
591	20231101	090100	10659290	16810	16800	16810	16800	15
592	20231101	090000	10407160	16810	16570	16810	16570	628