KissMeData/006890/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184800	780669430	12430	12430	12430	12430	250
3	20231102	184700	780669430	12430	12430	12430	12430	0
4	20231102	184600	780669430	12430	12430	12430	12430	0
5	20231102	184500	780669430	12430	12430	12430	12430	0
6	20231102	184400	780669430	12430	12430	12430	12430	0
7	20231102	184300	780669430	12430	12430	12430	12430	0
8	20231102	184200	780669430	12430	12430	12430	12430	0
9	20231102	184100	780669430	12430	12430	12430	12430	0
10	20231102	184000	780669430	12430	12430	12430	12430	0
11	20231102	183900	780669430	12430	12430	12430	12430	0
12	20231102	183800	780669430	12430	12430	12430	12430	0
13	20231102	183700	780669430	12430	12430	12430	12430	0
14	20231102	183600	780669430	12430	12430	12430	12430	0
15	20231102	183500	780669430	12430	12430	12430	12430	0
16	20231102	183400	780669430	12430	12430	12430	12430	0
17	20231102	183300	780669430	12430	12430	12430	12430	0
18	20231102	183200	780669430	12430	12430	12430	12430	0
19	20231102	183100	780669430	12430	12430	12430	12430	0
20	20231102	183000	780669430	12430	12430	12430	12430	0
21	20231102	182900	780669430	12430	12430	12430	12430	0
22	20231102	182800	780669430	12430	12430	12430	12430	0
23	20231102	182700	780669430	12430	12430	12430	12430	0
24	20231102	182600	780669430	12430	12430	12430	12430	0
25	20231102	182500	780669430	12430	12430	12430	12430	0
26	20231102	182400	780669430	12430	12430	12430	12430	0
27	20231102	182300	780669430	12430	12430	12430	12430	0
28	20231102	182200	780669430	12430	12430	12430	12430	0
29	20231102	182100	780669430	12430	12430	12430	12430	0
30	20231102	182000	780669430	12430	12430	12430	12430	0
31	20231102	181900	780669430	12430	12430	12430	12430	0
32	20231102	181800	780669430	12430	12430	12430	12430	250
33	20231102	181700	780669430	12430	12430	12430	12430	0
34	20231102	181600	780669430	12430	12430	12430	12430	0
35	20231102	181500	780669430	12430	12430	12430	12430	0
36	20231102	181400	780669430	12430	12430	12430	12430	0
37	20231102	181300	780669430	12430	12430	12430	12430	0
38	20231102	181200	780669430	12430	12430	12430	12430	0
39	20231102	181100	780669430	12430	12430	12430	12430	0
40	20231102	181000	780669430	12430	12430	12430	12430	0
41	20231102	180900	780669430	12430	12430	12430	12430	0
42	20231102	180800	780669430	12430	12430	12430	12430	0
43	20231102	180700	780669430	12430	12430	12430	12430	0
44	20231102	180600	780669430	12430	12430	12430	12430	0
45	20231102	180500	780669430	12430	12430	12430	12430	0
46	20231102	180400	780669430	12430	12430	12430	12430	0
47	20231102	180300	780669430	12430	12430	12430	12430	0
48	20231102	180200	780669430	12430	12430	12430	12430	0
49	20231102	180100	780669430	12430	12430	12430	12430	0
50	20231102	180000	780669430	12430	12430	12430	12430	0
51	20231102	175900	780669430	12430	12430	12430	12430	0
52	20231102	175800	780669430	12430	12430	12430	12430	0
53	20231102	175700	780669430	12430	12430	12430	12430	0
54	20231102	175600	780669430	12430	12430	12430	12430	0
55	20231102	175500	780669430	12430	12430	12430	12430	0
56	20231102	175400	780669430	12430	12430	12430	12430	0
57	20231102	175300	780669430	12430	12430	12430	12430	0
58	20231102	175200	780669430	12430	12430	12430	12430	0
59	20231102	175100	780669430	12430	12430	12430	12430	0
60	20231102	175000	780669430	12430	12430	12430	12430	0
61	20231102	174900	780669430	12430	12430	12430	12430	0
62	20231102	174800	780669430	12430	12430	12430	12430	250
63	20231102	174700	780669430	12430	12430	12430	12430	0
64	20231102	174600	780669430	12430	12430	12430	12430	0
65	20231102	174500	780669430	12430	12430	12430	12430	0
66	20231102	174400	780669430	12430	12430	12430	12430	0
67	20231102	174300	780669430	12430	12430	12430	12430	0
68	20231102	174200	780669430	12430	12430	12430	12430	0
69	20231102	174100	780669430	12430	12430	12430	12430	0
70	20231102	174000	780669430	12430	12430	12430	12430	0
71	20231102	173900	780669430	12430	12430	12430	12430	0
72	20231102	173800	780669430	12430	12430	12430	12430	0
73	20231102	173700	780669430	12430	12430	12430	12430	0
74	20231102	173600	780669430	12430	12430	12430	12430	0
75	20231102	173500	780669430	12430	12430	12430	12430	0
76	20231102	173400	780669430	12430	12430	12430	12430	0
77	20231102	173300	780669430	12430	12430	12430	12430	0
78	20231102	173200	780669430	12430	12430	12430	12430	0
79	20231102	173100	780669430	12430	12430	12430	12430	0
80	20231102	173000	780669430	12430	12430	12430	12430	0
81	20231102	172900	780669430	12430	12430	12430	12430	0
82	20231102	172800	780669430	12430	12430	12430	12430	0
83	20231102	172700	780669430	12430	12430	12430	12430	0
84	20231102	172600	780669430	12430	12430	12430	12430	0
85	20231102	172500	780669430	12430	12430	12430	12430	0
86	20231102	172400	780669430	12430	12430	12430	12430	0
87	20231102	172300	780669430	12430	12430	12430	12430	0
88	20231102	172200	780669430	12430	12430	12430	12430	0
89	20231102	172100	780669430	12430	12430	12430	12430	0
90	20231102	172000	780669430	12430	12430	12430	12430	0
91	20231102	171900	780669430	12430	12430	12430	12430	0
92	20231102	171800	780669430	12430	12430	12430	12430	250
93	20231102	171700	780669430	12430	12430	12430	12430	0
94	20231102	171600	780669430	12430	12430	12430	12430	0
95	20231102	171500	780669430	12430	12430	12430	12430	0
96	20231102	171400	780669430	12430	12430	12430	12430	0
97	20231102	171300	780669430	12430	12430	12430	12430	0
98	20231102	171200	780669430	12430	12430	12430	12430	0
99	20231102	171100	780669430	12430	12430	12430	12430	0
100	20231102	171000	780669430	12430	12430	12430	12430	0
101	20231102	170900	780669430	12430	12430	12430	12430	0
102	20231102	170800	780669430	12430	12430	12430	12430	0
103	20231102	170700	780669430	12430	12430	12430	12430	0
104	20231102	170600	780669430	12430	12430	12430	12430	0
105	20231102	170500	780669430	12430	12430	12430	12430	0
106	20231102	170400	780669430	12430	12430	12430	12430	0
107	20231102	170300	780669430	12430	12430	12430	12430	0
108	20231102	170200	780669430	12430	12430	12430	12430	0
109	20231102	170100	780669430	12430	12430	12430	12430	0
110	20231102	170000	780669430	12430	12430	12430	12430	0
111	20231102	165900	780669430	12430	12430	12430	12430	0
112	20231102	165800	780669430	12430	12430	12430	12430	0
113	20231102	165700	780669430	12430	12430	12430	12430	0
114	20231102	165600	780669430	12430	12430	12430	12430	0
115	20231102	165500	780669430	12430	12430	12430	12430	0
116	20231102	165400	780669430	12430	12430	12430	12430	0
117	20231102	165300	780669430	12430	12430	12430	12430	0
118	20231102	165200	780669430	12430	12430	12430	12430	0
119	20231102	165100	780669430	12430	12430	12430	12430	0
120	20231102	165000	780669430	12430	12430	12430	12430	0
121	20231102	164900	780669430	12430	12430	12430	12430	0
122	20231102	164800	780669430	12430	12430	12430	12430	250
123	20231102	164700	780669430	12430	12430	12430	12430	0
124	20231102	164600	780669430	12430	12430	12430	12430	0
125	20231102	164500	780669430	12430	12430	12430	12430	0
126	20231102	164400	780669430	12430	12430	12430	12430	0
127	20231102	164300	780669430	12430	12430	12430	12430	0
128	20231102	164200	780669430	12430	12430	12430	12430	0
129	20231102	164100	780669430	12430	12430	12430	12430	0
130	20231102	164000	780669430	12430	12430	12430	12430	0
131	20231102	163900	780669430	12430	12430	12430	12430	0
132	20231102	163800	780669430	12430	12430	12430	12430	0
133	20231102	163700	780669430	12430	12430	12430	12430	0
134	20231102	163600	780669430	12430	12430	12430	12430	0
135	20231102	163500	780669430	12430	12430	12430	12430	0
136	20231102	163400	780669430	12430	12430	12430	12430	0
137	20231102	163300	780669430	12430	12430	12430	12430	0
138	20231102	163200	780669430	12430	12430	12430	12430	0
139	20231102	163100	780669430	12430	12430	12430	12430	0
140	20231102	163000	780669430	12430	12430	12430	12430	0
141	20231102	162900	780669430	12430	12430	12430	12430	0
142	20231102	162800	780669430	12430	12430	12430	12430	0
143	20231102	162700	780669430	12430	12430	12430	12430	0
144	20231102	162600	780669430	12430	12430	12430	12430	0
145	20231102	162500	780669430	12430	12430	12430	12430	0
146	20231102	162400	780669430	12430	12430	12430	12430	0
147	20231102	162300	780669430	12430	12430	12430	12430	0
148	20231102	162200	780669430	12430	12430	12430	12430	0
149	20231102	162100	780669430	12430	12430	12430	12430	0
150	20231102	162000	780669430	12430	12430	12430	12430	0
151	20231102	161900	780669430	12430	12430	12430	12430	0
152	20231102	161800	780669430	12430	12430	12430	12430	250
153	20231102	161700	780669430	12430	12430	12430	12430	0
154	20231102	161600	780669430	12430	12430	12430	12430	0
155	20231102	161500	780669430	12430	12430	12430	12430	0
156	20231102	161400	780669430	12430	12430	12430	12430	0
157	20231102	161300	780669430	12430	12430	12430	12430	0
158	20231102	161200	780669430	12430	12430	12430	12430	0
159	20231102	161100	780669430	12430	12430	12430	12430	0
160	20231102	161000	780669430	12430	12430	12430	12430	0
161	20231102	160900	780669430	12430	12430	12430	12430	0
162	20231102	160800	780669430	12430	12430	12430	12430	0
163	20231102	160700	780669430	12430	12430	12430	12430	0
164	20231102	160600	780669430	12430	12430	12430	12430	0
165	20231102	160500	780669430	12430	12430	12430	12430	0
166	20231102	160400	780669430	12430	12430	12430	12430	0
167	20231102	160300	780669430	12430	12430	12430	12430	0
168	20231102	160200	780669430	12430	12430	12430	12430	0
169	20231102	160100	780669430	12430	12430	12430	12430	0
170	20231102	160000	780669430	12430	12430	12430	12430	0
171	20231102	155900	780669430	12430	12430	12430	12430	0
172	20231102	155800	780669430	12430	12430	12430	12430	0
173	20231102	155700	780669430	12430	12430	12430	12430	0
174	20231102	155600	780669430	12430	12430	12430	12430	0
175	20231102	155500	780669430	12430	12430	12430	12430	0
176	20231102	155400	780669430	12430	12430	12430	12430	0
177	20231102	155300	780669430	12430	12430	12430	12430	0
178	20231102	155200	780669430	12430	12430	12430	12430	0
179	20231102	155100	780669430	12430	12430	12430	12430	0
180	20231102	155000	780669430	12430	12430	12430	12430	0
181	20231102	154900	780669430	12430	12430	12430	12430	0
182	20231102	154800	780669430	12430	12430	12430	12430	250
183	20231102	154700	780669430	12430	12430	12430	12430	0
184	20231102	154600	780669430	12430	12430	12430	12430	0
185	20231102	154500	780669430	12430	12430	12430	12430	0
186	20231102	154400	780669430	12430	12430	12430	12430	0
187	20231102	154300	780669430	12430	12430	12430	12430	0
188	20231102	154200	780669430	12430	12430	12430	12430	0
189	20231102	154100	780669430	12430	12430	12430	12430	0
190	20231102	154000	780669430	12430	12430	12430	12430	0
191	20231102	153900	780669430	12430	12430	12430	12430	0
192	20231102	153800	780669430	12430	12430	12430	12430	0
193	20231102	153700	780669430	12430	12430	12430	12430	0
194	20231102	153600	780669430	12430	12430	12430	12430	0
195	20231102	153500	780669430	12430	12430	12430	12430	0
196	20231102	153400	780669430	12430	12430	12430	12430	0
197	20231102	153300	780669430	12430	12430	12430	12430	0
198	20231102	153200	780669430	12430	12430	12430	12430	0
199	20231102	153100	780669430	12430	12430	12430	12430	0
200	20231102	153000	780669430	12430	12430	12430	12430	250
201	20231102	152900	777561930	12410	12410	12410	12410	0
202	20231102	152800	777561930	12410	12410	12410	12410	0
203	20231102	152700	777561930	12410	12410	12410	12410	0
204	20231102	152600	777561930	12410	12410	12410	12410	0
205	20231102	152500	777561930	12410	12410	12410	12410	0
206	20231102	152400	777561930	12410	12410	12410	12410	0
207	20231102	152300	777561930	12410	12410	12410	12410	0
208	20231102	152200	777561930	12410	12410	12410	12410	0
209	20231102	152100	777561930	12410	12410	12410	12410	0
210	20231102	152000	777561930	12410	12410	12410	12410	0
211	20231102	151900	777561930	12410	12420	12430	12410	692
212	20231102	151800	768966740	12420	12420	12420	12420	10
213	20231102	151700	768842540	12420	12410	12420	12410	141
214	20231102	151600	767092440	12420	12400	12420	12400	112
215	20231102	151500	765702150	12410	12400	12410	12400	175
216	20231102	151400	763530750	12400	12400	12410	12400	71
217	20231102	151300	762649880	12400	12400	12410	12400	133
218	20231102	151200	760999710	12420	12410	12420	12410	110
219	20231102	151100	759633750	12420	12400	12420	12400	239
220	20231102	151000	756667400	12400	12400	12410	12400	157
221	20231102	150900	754719390	12410	12400	12410	12390	454
222	20231102	150800	749089850	12410	12410	12420	12400	134
223	20231102	150700	747425980	12410	12410	12420	12410	76
224	20231102	150600	746482300	12410	12410	12420	12410	81
225	20231102	150500	745476640	12390	12400	12410	12390	128
226	20231102	150400	743888770	12400	12400	12410	12390	92
227	20231102	150300	742747640	12400	12400	12410	12400	85
228	20231102	150200	741693150	12400	12400	12410	12400	76
229	20231102	150100	740750230	12400	12400	12420	12400	255
230	20231102	150000	737584360	12410	12400	12410	12400	102
231	20231102	145900	736319060	12400	12410	12420	12400	84
232	20231102	145800	735276290	12410	12400	12410	12390	154
233	20231102	145700	733367450	12400	12410	12420	12400	84
234	20231102	145600	732324680	12410	12430	12430	12410	119
235	20231102	145500	730845840	12420	12420	12420	12420	36
236	20231102	145400	730398720	12410	12430	12430	12410	70
237	20231102	145300	729529080	12380	12420	12430	12380	391
238	20231102	145200	724684050	12420	12410	12430	12410	73
239	20231102	145100	723777440	12420	12430	12430	12420	79
240	20231102	145000	722795500	12430	12430	12440	12430	179
241	20231102	144900	720569290	12430	12430	12440	12430	159
242	20231102	144800	718592040	12420	12430	12440	12420	83
243	20231102	144700	717559950	12430	12420	12430	12420	72
244	20231102	144600	716665340	12350	12430	12430	12350	437
245	20231102	144500	711259000	12440	12430	12440	12430	132
246	20231102	144400	709617280	12430	12440	12440	12420	73
247	20231102	144300	708709570	12430	12430	12440	12430	87
248	20231102	144200	707627650	12430	12420	12430	12420	43
249	20231102	144100	707093470	12430	12430	12440	12430	62
250	20231102	144000	706322360	12440	12430	12440	12430	91
251	20231102	143900	705190640	12430	12430	12440	12430	86
252	20231102	143800	704121150	12430	12450	12450	12430	103
253	20231102	143700	702839360	12440	12430	12440	12430	61
254	20231102	143600	702080990	12370	12440	12440	12370	79
255	20231102	143500	701099010	12440	12430	12440	12430	72
256	20231102	143400	700203780	12360	12430	12440	12360	522
257	20231102	143300	693741830	12430	12420	12430	12420	47
258	20231102	143200	693157970	12410	12410	12410	12410	24
259	20231102	143100	692860130	12420	12420	12420	12410	204
260	20231102	143000	690326740	12410	12420	12420	12410	88
261	20231102	142900	689234200	12410	12420	12420	12410	36
262	20231102	142800	688787380	12430	12440	12440	12420	142
263	20231102	142700	687022030	12430	12430	12430	12420	36
264	20231102	142600	686574670	12430	12430	12440	12430	95
265	20231102	142500	685393320	12420	12430	12430	12420	32
266	20231102	142400	684995720	12440	12430	12440	12430	134
267	20231102	142300	683329120	12430	12420	12430	12420	92
268	20231102	142200	682186030	12420	12390	12420	12380	127
269	20231102	142100	680611490	12390	12430	12430	12390	504
270	20231102	142000	674358470	12430	12430	12430	12430	59
271	20231102	141900	673625100	12440	12430	12440	12430	116
272	20231102	141800	672182300	12430	12440	12440	12430	147
273	20231102	141700	670354110	12430	12430	12440	12430	82
274	20231102	141600	669334370	12430	12440	12440	12430	195
275	20231102	141500	666909560	12450	12440	12450	12440	63
276	20231102	141400	666125330	12440	12430	12450	12430	94
277	20231102	141300	664955630	12450	12440	12450	12440	72
278	20231102	141200	664059460	12450	12430	12450	12430	86
279	20231102	141100	662989240	12440	12440	12450	12440	96
280	20231102	141000	661794480	12430	12430	12440	12430	77
281	20231102	140900	660836840	12440	12430	12440	12430	117
282	20231102	140800	659381600	12430	12430	12440	12430	72
283	20231102	140700	658486160	12430	12430	12440	12430	133
284	20231102	140600	656832000	12430	12430	12440	12430	104
285	20231102	140500	655538770	12430	12430	12440	12430	156
286	20231102	140400	653598730	12430	12420	12440	12420	117
287	20231102	140300	652144080	12430	12430	12430	12430	47
288	20231102	140200	651559870	12430	12430	12440	12430	145
289	20231102	140100	649756550	12440	12430	12440	12430	70
290	20231102	140000	648885940	12430	12420	12440	12420	94
291	20231102	135900	647717180	12430	12430	12440	12430	79
292	20231102	135800	646734750	12440	12430	12440	12430	99
293	20231102	135700	645503680	12430	12430	12440	12430	134
294	20231102	135600	643837090	12430	12430	12430	12430	23
295	20231102	135500	643551200	12430	12430	12440	12430	270
296	20231102	135400	640194610	12430	12430	12440	12430	72
297	20231102	135300	639299170	12440	12430	12440	12430	132
298	20231102	135200	637657450	12430	12430	12440	12430	315
299	20231102	135100	633739490	12420	12420	12430	12420	88
300	20231102	135000	632646010	12430	12430	12440	12430	112
301	20231102	134900	631253400	12420	12430	12440	12420	75
302	20231102	134800	630320790	12430	12420	12430	12420	105
303	20231102	134700	629015880	12430	12430	12440	12430	93
304	20231102	134600	627859370	12430	12430	12440	12430	105
305	20231102	134500	626553720	12430	12440	12440	12430	120
306	20231102	134400	625061160	12430	12430	12440	12430	84
307	20231102	134300	624016560	12440	12440	12440	12430	121
308	20231102	134200	622511560	12430	12430	12440	12430	85
309	20231102	134100	621455000	12440	12430	12440	12430	131
310	20231102	134000	619825720	12430	12430	12440	12430	107
311	20231102	133900	618494880	12440	12430	12440	12430	182
312	20231102	133800	616231650	12440	12420	12440	12420	176
313	20231102	133700	614043520	12420	12420	12430	12420	83
314	20231102	133600	613012130	12420	12420	12420	12410	92
315	20231102	133500	611869610	12420	12420	12420	12410	110
316	20231102	133400	610503530	12420	12440	12450	12420	126
317	20231102	133300	608936490	12440	12440	12450	12440	77
318	20231102	133200	607978120	12450	12440	12450	12440	83
319	20231102	133100	606945120	12450	12450	12460	12450	134
320	20231102	133000	605276120	12450	12450	12450	12440	69
321	20231102	132900	604417190	12450	12470	12470	12450	150
322	20231102	132800	602548440	12470	12460	12470	12460	45
323	20231102	132700	601987660	12470	12460	12470	12460	156
324	20231102	132600	600042710	12450	12470	12470	12440	364
325	20231102	132500	595509930	12460	12470	12480	12460	182
326	20231102	132400	593240080	12470	12470	12470	12470	66
327	20231102	132300	592417060	12450	12470	12480	12450	394
328	20231102	132200	587504010	12470	12430	12480	12430	911
329	20231102	132100	576155490	12420	12420	12440	12420	404
330	20231102	132000	571133820	12410	12390	12410	12380	1460
331	20231102	131900	553032260	12390	12390	12390	12390	810
332	20231102	131800	542996360	12380	12380	12390	12380	203
333	20231102	131700	540482710	12390	12390	12390	12390	218
334	20231102	131600	537781690	12390	12390	12390	12390	46
335	20231102	131500	537211750	12380	12380	12380	12370	515
336	20231102	131400	530836200	12380	12360	12380	12360	1285
337	20231102	131300	514937450	12350	12340	12350	12340	3012
338	20231102	131200	477760230	12340	12340	12340	12340	94
339	20231102	131100	476600270	12340	12330	12340	12330	49
340	20231102	131000	475995620	12340	12330	12340	12330	72
341	20231102	130900	475107240	12320	12320	12320	12320	0
342	20231102	130800	475107240	12320	12320	12320	12320	0
343	20231102	130700	475107240	12320	12320	12320	12320	0
344	20231102	130600	475107240	12320	12320	12320	12320	60
345	20231102	130500	474368040	12320	12320	12320	12320	0
346	20231102	130400	474368040	12320	12320	12320	12320	0
347	20231102	130300	474368040	12320	12320	12320	12320	102
348	20231102	130200	473111400	12340	12340	12340	12340	348
349	20231102	130100	468817080	12340	12320	12340	12320	66
350	20231102	130000	468003880	12320	12320	12320	12320	0
351	20231102	125900	468003880	12320	12320	12320	12320	0
352	20231102	125800	468003880	12320	12320	12320	12320	0
353	20231102	125700	468003880	12320	12320	12320	12320	20
354	20231102	125600	467757480	12320	12320	12320	12320	0
355	20231102	125500	467757480	12320	12320	12320	12320	10
356	20231102	125400	467634280	12320	12320	12320	12320	50
357	20231102	125300	467018280	12340	12340	12340	12340	0
358	20231102	125200	467018280	12340	12340	12340	12340	0
359	20231102	125100	467018280	12340	12340	12340	12340	0
360	20231102	125000	467018280	12340	12340	12340	12340	0
361	20231102	124900	467018280	12340	12340	12340	12340	20
362	20231102	124800	466771480	12310	12310	12310	12310	0
363	20231102	124700	466771480	12310	12310	12310	12310	0
364	20231102	124600	466771480	12310	12310	12310	12310	0
365	20231102	124500	466771480	12310	12310	12310	12310	69
366	20231102	124400	465922090	12310	12310	12310	12310	28
367	20231102	124300	465577410	12310	12310	12310	12310	15
368	20231102	124200	465392760	12310	12310	12310	12310	167
369	20231102	124100	463336990	12310	12310	12310	12310	0
370	20231102	124000	463336990	12310	12310	12310	12310	0
371	20231102	123900	463336990	12310	12310	12310	12310	82
372	20231102	123800	462327570	12310	12310	12310	12310	0
373	20231102	123700	462327570	12310	12310	12310	12310	0
374	20231102	123600	462327570	12310	12310	12310	12310	0
375	20231102	123500	462327570	12310	12310	12310	12310	0
376	20231102	123400	462327570	12310	12310	12310	12310	0
377	20231102	123300	462327570	12310	12310	12310	12310	0
378	20231102	123200	462327570	12310	12310	12310	12310	0
379	20231102	123100	462327570	12310	12310	12310	12310	0
380	20231102	123000	462327570	12310	12310	12310	12310	0
381	20231102	122900	462327570	12310	12310	12310	12310	0
382	20231102	122800	462327570	12310	12310	12310	12310	4
383	20231102	122700	462278330	12290	12290	12290	12290	0
384	20231102	122600	462278330	12290	12290	12290	12290	0
385	20231102	122500	462278330	12290	12290	12290	12290	0
386	20231102	122400	462278330	12290	12290	12290	12290	0
387	20231102	122300	462278330	12290	12290	12290	12290	0
388	20231102	122200	462278330	12290	12290	12290	12290	36
389	20231102	122100	461835890	12310	12310	12310	12310	26
390	20231102	122000	461515830	12340	12340	12340	12340	0
391	20231102	121900	461515830	12340	12340	12340	12340	0
392	20231102	121800	461515830	12340	12340	12340	12340	48
393	20231102	121700	460923510	12340	12310	12340	12310	21
394	20231102	121600	460664970	12310	12310	12310	12310	0
395	20231102	121500	460664970	12310	12310	12310	12310	0
396	20231102	121400	460664970	12310	12310	12310	12310	0
397	20231102	121300	460664970	12310	12310	12310	12310	130
398	20231102	121200	459064670	12310	12310	12310	12310	0
399	20231102	121100	459064670	12310	12310	12310	12310	0
400	20231102	121000	459064670	12310	12310	12310	12310	0
401	20231102	120900	459064670	12310	12310	12310	12310	5
402	20231102	120800	459003120	12310	12310	12310	12310	0
403	20231102	120700	459003120	12310	12310	12310	12310	0
404	20231102	120600	459003120	12310	12310	12310	12310	0
405	20231102	120500	459003120	12310	12320	12320	12310	83
406	20231102	120400	457980580	12350	12350	12350	12350	0
407	20231102	120300	457980580	12350	12350	12350	12350	0
408	20231102	120200	457980580	12350	12350	12350	12350	0
409	20231102	120100	457980580	12350	12350	12350	12350	15
410	20231102	120000	457795330	12350	12350	12350	12350	0
411	20231102	115900	457795330	12350	12350	12350	12350	0
412	20231102	115800	457795330	12350	12350	12350	12350	0
413	20231102	115700	457795330	12350	12350	12350	12350	0
414	20231102	115600	457795330	12350	12350	12350	12350	0
415	20231102	115500	457795330	12350	12350	12350	12350	10
416	20231102	115400	457671830	12320	12320	12320	12320	0
417	20231102	115300	457671830	12320	12320	12320	12320	10
418	20231102	115200	457548630	12350	12350	12350	12350	0
419	20231102	115100	457548630	12350	12350	12350	12350	0
420	20231102	115000	457548630	12350	12350	12350	12350	1
421	20231102	114900	457536280	12320	12320	12320	12320	0
422	20231102	114800	457536280	12320	12320	12320	12320	0
423	20231102	114700	457536280	12320	12320	12320	12320	0
424	20231102	114600	457536280	12320	12320	12320	12320	0
425	20231102	114500	457536280	12320	12350	12350	12320	16
426	20231102	114400	457338820	12350	12350	12350	12350	0
427	20231102	114300	457338820	12350	12350	12350	12350	0
428	20231102	114200	457338820	12350	12350	12350	12350	0
429	20231102	114100	457338820	12350	12350	12350	12350	0
430	20231102	114000	457338820	12350	12350	12350	12350	0
431	20231102	113900	457338820	12350	12350	12350	12350	0
432	20231102	113800	457338820	12350	12350	12350	12350	520
433	20231102	113700	450916820	12340	12340	12340	12340	35
434	20231102	113600	450484920	12360	12360	12360	12360	0
435	20231102	113500	450484920	12360	12340	12360	12340	25
436	20231102	113400	450176320	12340	12340	12340	12340	0
437	20231102	113300	450176320	12340	12340	12340	12340	0
438	20231102	113200	450176320	12340	12340	12340	12340	0
439	20231102	113100	450176320	12340	12340	12340	12340	0
440	20231102	113000	450176320	12340	12340	12340	12340	0
441	20231102	112900	450176320	12340	12340	12340	12340	1
442	20231102	112800	450163980	12340	12340	12340	12340	1
443	20231102	112700	450151640	12340	12340	12340	12340	0
444	20231102	112600	450151640	12340	12340	12340	12340	0
445	20231102	112500	450151640	12340	12350	12350	12340	109
446	20231102	112400	448806490	12340	12340	12340	12340	40
447	20231102	112300	448312890	12350	12350	12350	12350	102
448	20231102	112200	447053190	12350	12350	12350	12350	5
449	20231102	112100	446991440	12350	12350	12350	12350	0
450	20231102	112000	446991440	12350	12350	12350	12350	0
451	20231102	111900	446991440	12350	12350	12350	12350	0
452	20231102	111800	446991440	12350	12360	12360	12350	508
453	20231102	111700	440717470	12370	12370	12370	12370	0
454	20231102	111600	440717470	12370	12370	12370	12370	0
455	20231102	111500	440717470	12370	12370	12370	12370	142
456	20231102	111400	438960930	12350	12350	12350	12350	0
457	20231102	111300	438960930	12350	12350	12350	12350	0
458	20231102	111200	438960930	12350	12350	12350	12350	0
459	20231102	111100	438960930	12350	12350	12350	12350	0
460	20231102	111000	438960930	12350	12350	12350	12350	0
461	20231102	110900	438960930	12350	12350	12350	12350	3
462	20231102	110800	438923880	12350	12350	12350	12350	0
463	20231102	110700	438923880	12350	12350	12350	12350	0
464	20231102	110600	438923880	12350	12350	12350	12350	200
465	20231102	110500	436453880	12370	12370	12370	12370	0
466	20231102	110400	436453880	12370	12380	12380	12370	407
467	20231102	110300	431418490	12380	12370	12380	12370	286
468	20231102	110200	427880600	12360	12350	12360	12350	588
469	20231102	110100	420616820	12350	12350	12350	12350	1
470	20231102	110000	420604470	12290	12290	12290	12290	0
471	20231102	105900	420604470	12290	12290	12290	12290	0
472	20231102	105800	420604470	12290	12290	12290	12290	2
473	20231102	105700	420579890	12280	12280	12280	12280	0
474	20231102	105600	420579890	12280	12280	12280	12280	0
475	20231102	105500	420579890	12280	12280	12280	12280	1
476	20231102	105400	420567610	12340	12300	12340	12300	314
477	20231102	105300	416692890	12290	12270	12290	12270	15
478	20231102	105200	416508690	12240	12240	12240	12240	0
479	20231102	105100	416508690	12240	12320	12320	12240	3278
480	20231102	105000	376168300	12320	12320	12320	12320	0
481	20231102	104900	376168300	12320	12320	12320	12320	3
482	20231102	104800	376131340	12320	12320	12320	12320	0
483	20231102	104700	376131340	12320	12320	12320	12320	300
484	20231102	104600	372435340	12320	12320	12320	12320	0
485	20231102	104500	372435340	12320	12320	12320	12320	0
486	20231102	104400	372435340	12320	12320	12320	12320	1
487	20231102	104300	372423020	12380	12380	12380	12380	1
488	20231102	104200	372410640	12320	12320	12320	12320	0
489	20231102	104100	372410640	12320	12320	12320	12320	0
490	20231102	104000	372410640	12320	12350	12350	12310	598
491	20231102	103900	365041870	12390	12390	12390	12390	0
492	20231102	103800	365041870	12390	12390	12390	12390	0
493	20231102	103700	365041870	12390	12390	12390	12390	0
494	20231102	103600	365041870	12390	12390	12390	12390	0
495	20231102	103500	365041870	12390	12390	12390	12390	0
496	20231102	103400	365041870	12390	12390	12390	12390	0
497	20231102	103300	365041870	12390	12390	12390	12350	120
498	20231102	103200	363559070	12350	12350	12350	12350	0
499	20231102	103100	363559070	12350	12390	12390	12350	751
500	20231102	103000	354278980	12420	12420	12420	12420	1
501	20231102	102900	354266560	12420	12420	12420	12420	37
502	20231102	102800	353807020	12420	12410	12420	12410	177
503	20231102	102700	351608780	12410	12390	12410	12390	68
504	20231102	102600	350766240	12390	12390	12390	12390	0
505	20231102	102500	350766240	12390	12390	12390	12390	0
506	20231102	102400	350766240	12390	12390	12390	12390	0
507	20231102	102300	350766240	12390	12390	12390	12390	18
508	20231102	102200	350543220	12390	12390	12390	12390	22
509	20231102	102100	350270640	12390	12390	12390	12390	60
510	20231102	102000	349527240	12360	12360	12360	12360	2
511	20231102	101900	349502520	12350	12350	12350	12350	65
512	20231102	101800	348699770	12360	12360	12360	12360	0
513	20231102	101700	348699770	12360	12360	12360	12360	0
514	20231102	101600	348699770	12360	12360	12360	12360	0
515	20231102	101500	348699770	12360	12370	12370	12360	518
516	20231102	101400	342297240	12380	12380	12380	12380	11
517	20231102	101300	342161060	12390	12390	12390	12390	12
518	20231102	101200	342012380	12400	12420	12430	12400	494
519	20231102	101100	335886690	12430	12430	12430	12430	0
520	20231102	101000	335886690	12430	12430	12430	12430	12
521	20231102	100900	335737530	12430	12420	12430	12420	31
522	20231102	100800	335352390	12410	12420	12420	12410	23
523	20231102	100700	335066930	12420	12430	12430	12420	11
524	20231102	100600	334930300	12410	12410	12410	12410	5
525	20231102	100500	334868250	12450	12450	12450	12450	0
526	20231102	100400	334868250	12450	12450	12450	12450	0
527	20231102	100300	334868250	12450	12450	12450	12450	0
528	20231102	100200	334868250	12450	12450	12450	12450	0
529	20231102	100100	334868250	12450	12450	12450	12450	0
530	20231102	100000	334868250	12450	12440	12450	12440	216
531	20231102	095900	332180100	12450	12390	12450	12390	3326
532	20231102	095800	290940670	12390	12390	12390	12390	0
533	20231102	095700	290940670	12390	12360	12390	12360	169
534	20231102	095600	288851260	12390	12390	12390	12390	11
535	20231102	095500	288714970	12390	12420	12450	12390	2605
536	20231102	095400	256380880	12410	12390	12410	12390	1277
537	20231102	095300	240546140	12380	12350	12380	12350	2008
538	20231102	095200	215713790	12350	12350	12360	12350	597
539	20231102	095100	208340160	12360	12360	12360	12360	44
540	20231102	095000	207796320	12360	12350	12360	12350	1677
541	20231102	094900	187073310	12340	12310	12340	12310	4691
542	20231102	094800	129263870	12300	12300	12300	12300	43
543	20231102	094700	128734970	12300	12300	12300	12300	0
544	20231102	094600	128734970	12300	12300	12300	12300	225
545	20231102	094500	125967470	12320	12320	12320	12320	0
546	20231102	094400	125967470	12320	12250	12320	12250	2
547	20231102	094300	125942900	12330	12330	12330	12330	243
548	20231102	094200	122946710	12330	12310	12330	12310	3005
549	20231102	094100	85904260	12320	12320	12320	12320	0
550	20231102	094000	85904260	12320	12320	12320	12320	1
551	20231102	093900	85891940	12240	12240	12240	12240	0
552	20231102	093800	85891940	12240	12280	12280	12240	53
553	20231102	093700	85241220	12280	12320	12320	12280	497
554	20231102	093600	79137980	12330	12280	12330	12280	1364
555	20231102	093500	62360140	12280	12280	12280	12280	143
556	20231102	093400	60604100	12280	12230	12280	12230	2327
557	20231102	093300	32033000	12240	12240	12240	12240	2
558	20231102	093200	32008520	12270	12270	12270	12270	0
559	20231102	093100	32008520	12270	12270	12270	12270	10
560	20231102	093000	31885820	12280	12280	12280	12280	254
561	20231102	092900	28766700	12280	12270	12280	12270	156
562	20231102	092800	26851170	12280	12250	12280	12250	1492
563	20231102	092700	8545700	12240	12230	12240	12230	65
564	20231102	092600	7750300	12240	12240	12240	12240	0
565	20231102	092500	7750300	12240	12240	12240	12240	10
566	20231102	092400	7627900	12240	12250	12250	12240	21
567	20231102	092300	7370660	12250	12260	12260	12250	17
568	20231102	092200	7162340	12250	12250	12250	12250	3
569	20231102	092100	7125590	12260	12260	12260	12260	25
570	20231102	092000	6819090	12260	12250	12260	12250	3
571	20231102	091900	6782330	12250	12250	12250	12250	7
572	20231102	091800	6696580	12260	12250	12260	12250	54
573	20231102	091700	6035050	12250	12250	12250	12250	149
574	20231102	091600	4209800	12250	12250	12250	12250	0
575	20231102	091500	4209800	12250	12220	12250	12220	7
576	20231102	091400	4124170	12240	12230	12240	12230	3
577	20231102	091300	4087470	12220	12220	12220	12220	0
578	20231102	091200	4087470	12220	12220	12220	12220	1
579	20231102	091100	4075250	12210	12210	12210	12210	0
580	20231102	091000	4075250	12210	12210	12210	12210	7
581	20231102	090900	3989780	12200	12200	12200	12200	1
582	20231102	090800	3977580	12170	12170	12170	12170	0
583	20231102	090700	3977580	12170	12240	12240	12170	255
584	20231102	090600	856450	12170	12180	12180	12170	4
585	20231102	090500	807750	12150	12150	12150	12150	0
586	20231102	090400	807750	12150	12150	12150	12150	0
587	20231102	090300	807750	12150	12150	12150	12150	0
588	20231102	090200	807750	12150	12150	12150	12150	1
589	20231102	090100	795600	12240	12240	12240	12240	1
590	20231102	090000	783360	12240	12240	12240	12240	64