KissMeData/008250/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185000	623673560	6950	6950	6950	6950	1112
3	20231102	184900	623673560	6950	6950	6950	6950	0
4	20231102	184800	623673560	6950	6950	6950	6950	0
5	20231102	184700	623673560	6950	6950	6950	6950	0
6	20231102	184600	623673560	6950	6950	6950	6950	0
7	20231102	184500	623673560	6950	6950	6950	6950	0
8	20231102	184400	623673560	6950	6950	6950	6950	0
9	20231102	184300	623673560	6950	6950	6950	6950	0
10	20231102	184200	623673560	6950	6950	6950	6950	0
11	20231102	184100	623673560	6950	6950	6950	6950	0
12	20231102	184000	623673560	6950	6950	6950	6950	0
13	20231102	183900	623673560	6950	6950	6950	6950	0
14	20231102	183800	623673560	6950	6950	6950	6950	0
15	20231102	183700	623673560	6950	6950	6950	6950	0
16	20231102	183600	623673560	6950	6950	6950	6950	0
17	20231102	183500	623673560	6950	6950	6950	6950	0
18	20231102	183400	623673560	6950	6950	6950	6950	0
19	20231102	183300	623673560	6950	6950	6950	6950	0
20	20231102	183200	623673560	6950	6950	6950	6950	0
21	20231102	183100	623673560	6950	6950	6950	6950	0
22	20231102	183000	623673560	6950	6950	6950	6950	0
23	20231102	182900	623673560	6950	6950	6950	6950	0
24	20231102	182800	623673560	6950	6950	6950	6950	0
25	20231102	182700	623673560	6950	6950	6950	6950	0
26	20231102	182600	623673560	6950	6950	6950	6950	0
27	20231102	182500	623673560	6950	6950	6950	6950	0
28	20231102	182400	623673560	6950	6950	6950	6950	0
29	20231102	182300	623673560	6950	6950	6950	6950	0
30	20231102	182200	623673560	6950	6950	6950	6950	0
31	20231102	182100	623673560	6950	6950	6950	6950	0
32	20231102	182000	623673560	6950	6950	6950	6950	1112
33	20231102	181900	623673560	6950	6950	6950	6950	0
34	20231102	181800	623673560	6950	6950	6950	6950	0
35	20231102	181700	623673560	6950	6950	6950	6950	0
36	20231102	181600	623673560	6950	6950	6950	6950	0
37	20231102	181500	623673560	6950	6950	6950	6950	0
38	20231102	181400	623673560	6950	6950	6950	6950	0
39	20231102	181300	623673560	6950	6950	6950	6950	0
40	20231102	181200	623673560	6950	6950	6950	6950	0
41	20231102	181100	623673560	6950	6950	6950	6950	0
42	20231102	181000	623673560	6950	6950	6950	6950	0
43	20231102	180900	623673560	6950	6950	6950	6950	0
44	20231102	180800	623673560	6950	6950	6950	6950	0
45	20231102	180700	623673560	6950	6950	6950	6950	0
46	20231102	180600	623673560	6950	6950	6950	6950	0
47	20231102	180500	623673560	6950	6950	6950	6950	0
48	20231102	180400	623673560	6950	6950	6950	6950	0
49	20231102	180300	623673560	6950	6950	6950	6950	0
50	20231102	180200	623673560	6950	6950	6950	6950	0
51	20231102	180100	623673560	6950	6950	6950	6950	0
52	20231102	180000	623673560	6950	6950	6950	6950	0
53	20231102	175900	623673560	6950	6950	6950	6950	0
54	20231102	175800	623673560	6950	6950	6950	6950	0
55	20231102	175700	623673560	6950	6950	6950	6950	0
56	20231102	175600	623673560	6950	6950	6950	6950	0
57	20231102	175500	623673560	6950	6950	6950	6950	0
58	20231102	175400	623673560	6950	6950	6950	6950	0
59	20231102	175300	623673560	6950	6950	6950	6950	0
60	20231102	175200	623673560	6950	6950	6950	6950	0
61	20231102	175100	623673560	6950	6950	6950	6950	0
62	20231102	175000	623673560	6950	6950	6950	6950	1112
63	20231102	174900	623673560	6950	6950	6950	6950	0
64	20231102	174800	623673560	6950	6950	6950	6950	0
65	20231102	174700	623673560	6950	6950	6950	6950	0
66	20231102	174600	623673560	6950	6950	6950	6950	0
67	20231102	174500	623673560	6950	6950	6950	6950	0
68	20231102	174400	623673560	6950	6950	6950	6950	0
69	20231102	174300	623673560	6950	6950	6950	6950	0
70	20231102	174200	623673560	6950	6950	6950	6950	0
71	20231102	174100	623673560	6950	6950	6950	6950	0
72	20231102	174000	623673560	6950	6950	6950	6950	0
73	20231102	173900	623673560	6950	6950	6950	6950	0
74	20231102	173800	623673560	6950	6950	6950	6950	0
75	20231102	173700	623673560	6950	6950	6950	6950	0
76	20231102	173600	623673560	6950	6950	6950	6950	0
77	20231102	173500	623673560	6950	6950	6950	6950	0
78	20231102	173400	623673560	6950	6950	6950	6950	0
79	20231102	173300	623673560	6950	6950	6950	6950	0
80	20231102	173200	623673560	6950	6950	6950	6950	0
81	20231102	173100	623673560	6950	6950	6950	6950	0
82	20231102	173000	623673560	6950	6950	6950	6950	0
83	20231102	172900	623673560	6950	6950	6950	6950	0
84	20231102	172800	623673560	6950	6950	6950	6950	0
85	20231102	172700	623673560	6950	6950	6950	6950	0
86	20231102	172600	623673560	6950	6950	6950	6950	0
87	20231102	172500	623673560	6950	6950	6950	6950	0
88	20231102	172400	623673560	6950	6950	6950	6950	0
89	20231102	172300	623673560	6950	6950	6950	6950	0
90	20231102	172200	623673560	6950	6950	6950	6950	0
91	20231102	172100	623673560	6950	6950	6950	6950	0
92	20231102	172000	623673560	6950	6950	6950	6950	1112
93	20231102	171900	623673560	6950	6950	6950	6950	0
94	20231102	171800	623673560	6950	6950	6950	6950	0
95	20231102	171700	623673560	6950	6950	6950	6950	0
96	20231102	171600	623673560	6950	6950	6950	6950	0
97	20231102	171500	623673560	6950	6950	6950	6950	0
98	20231102	171400	623673560	6950	6950	6950	6950	0
99	20231102	171300	623673560	6950	6950	6950	6950	0
100	20231102	171200	623673560	6950	6950	6950	6950	0
101	20231102	171100	623673560	6950	6950	6950	6950	0
102	20231102	171000	623673560	6950	6950	6950	6950	0
103	20231102	170900	623673560	6950	6950	6950	6950	0
104	20231102	170800	623673560	6950	6950	6950	6950	0
105	20231102	170700	623673560	6950	6950	6950	6950	0
106	20231102	170600	623673560	6950	6950	6950	6950	0
107	20231102	170500	623673560	6950	6950	6950	6950	0
108	20231102	170400	623673560	6950	6950	6950	6950	0
109	20231102	170300	623673560	6950	6950	6950	6950	0
110	20231102	170200	623673560	6950	6950	6950	6950	0
111	20231102	170100	623673560	6950	6950	6950	6950	0
112	20231102	170000	623673560	6950	6950	6950	6950	0
113	20231102	165900	623673560	6950	6950	6950	6950	0
114	20231102	165800	623673560	6950	6950	6950	6950	0
115	20231102	165700	623673560	6950	6950	6950	6950	0
116	20231102	165600	623673560	6950	6950	6950	6950	0
117	20231102	165500	623673560	6950	6950	6950	6950	0
118	20231102	165400	623673560	6950	6950	6950	6950	0
119	20231102	165300	623673560	6950	6950	6950	6950	0
120	20231102	165200	623673560	6950	6950	6950	6950	0
121	20231102	165100	623673560	6950	6950	6950	6950	0
122	20231102	165000	623673560	6950	6950	6950	6950	1112
123	20231102	164900	623673560	6950	6950	6950	6950	0
124	20231102	164800	623673560	6950	6950	6950	6950	0
125	20231102	164700	623673560	6950	6950	6950	6950	0
126	20231102	164600	623673560	6950	6950	6950	6950	0
127	20231102	164500	623673560	6950	6950	6950	6950	0
128	20231102	164400	623673560	6950	6950	6950	6950	0
129	20231102	164300	623673560	6950	6950	6950	6950	0
130	20231102	164200	623673560	6950	6950	6950	6950	0
131	20231102	164100	623673560	6950	6950	6950	6950	0
132	20231102	164000	623673560	6950	6950	6950	6950	0
133	20231102	163900	623673560	6950	6950	6950	6950	0
134	20231102	163800	623673560	6950	6950	6950	6950	0
135	20231102	163700	623673560	6950	6950	6950	6950	0
136	20231102	163600	623673560	6950	6950	6950	6950	0
137	20231102	163500	623673560	6950	6950	6950	6950	0
138	20231102	163400	623673560	6950	6950	6950	6950	0
139	20231102	163300	623673560	6950	6950	6950	6950	0
140	20231102	163200	623673560	6950	6950	6950	6950	0
141	20231102	163100	623673560	6950	6950	6950	6950	0
142	20231102	163000	623673560	6950	6950	6950	6950	0
143	20231102	162900	623673560	6950	6950	6950	6950	0
144	20231102	162800	623673560	6950	6950	6950	6950	0
145	20231102	162700	623673560	6950	6950	6950	6950	0
146	20231102	162600	623673560	6950	6950	6950	6950	0
147	20231102	162500	623673560	6950	6950	6950	6950	0
148	20231102	162400	623673560	6950	6950	6950	6950	0
149	20231102	162300	623673560	6950	6950	6950	6950	0
150	20231102	162200	623673560	6950	6950	6950	6950	0
151	20231102	162100	623673560	6950	6950	6950	6950	0
152	20231102	162000	623673560	6950	6950	6950	6950	1112
153	20231102	161900	623673560	6950	6950	6950	6950	0
154	20231102	161800	623673560	6950	6950	6950	6950	0
155	20231102	161700	623673560	6950	6950	6950	6950	0
156	20231102	161600	623673560	6950	6950	6950	6950	0
157	20231102	161500	623673560	6950	6950	6950	6950	0
158	20231102	161400	623673560	6950	6950	6950	6950	0
159	20231102	161300	623673560	6950	6950	6950	6950	0
160	20231102	161200	623673560	6950	6950	6950	6950	0
161	20231102	161100	623673560	6950	6950	6950	6950	0
162	20231102	161000	623673560	6950	6950	6950	6950	0
163	20231102	160900	623673560	6950	6950	6950	6950	0
164	20231102	160800	623673560	6950	6950	6950	6950	0
165	20231102	160700	623673560	6950	6950	6950	6950	0
166	20231102	160600	623673560	6950	6950	6950	6950	0
167	20231102	160500	623673560	6950	6950	6950	6950	0
168	20231102	160400	623673560	6950	6950	6950	6950	0
169	20231102	160300	623673560	6950	6950	6950	6950	0
170	20231102	160200	623673560	6950	6950	6950	6950	0
171	20231102	160100	623673560	6950	6950	6950	6950	0
172	20231102	160000	623673560	6950	6950	6950	6950	0
173	20231102	155900	623673560	6950	6950	6950	6950	0
174	20231102	155800	623673560	6950	6950	6950	6950	0
175	20231102	155700	623673560	6950	6950	6950	6950	0
176	20231102	155600	623673560	6950	6950	6950	6950	0
177	20231102	155500	623673560	6950	6950	6950	6950	0
178	20231102	155400	623673560	6950	6950	6950	6950	0
179	20231102	155300	623673560	6950	6950	6950	6950	0
180	20231102	155200	623673560	6950	6950	6950	6950	0
181	20231102	155100	623673560	6950	6950	6950	6950	0
182	20231102	155000	623673560	6950	6950	6950	6950	1112
183	20231102	154900	623673560	6950	6950	6950	6950	0
184	20231102	154800	623673560	6950	6950	6950	6950	0
185	20231102	154700	623673560	6950	6950	6950	6950	0
186	20231102	154600	623673560	6950	6950	6950	6950	0
187	20231102	154500	623673560	6950	6950	6950	6950	0
188	20231102	154400	623673560	6950	6950	6950	6950	0
189	20231102	154300	623673560	6950	6950	6950	6950	0
190	20231102	154200	623673560	6950	6950	6950	6950	0
191	20231102	154100	623673560	6950	6950	6950	6950	0
192	20231102	154000	623673560	6950	6950	6950	6950	0
193	20231102	153900	623673560	6950	6950	6950	6950	0
194	20231102	153800	623673560	6950	6950	6950	6950	0
195	20231102	153700	623673560	6950	6950	6950	6950	0
196	20231102	153600	623673560	6950	6950	6950	6950	0
197	20231102	153500	623673560	6950	6950	6950	6950	0
198	20231102	153400	623673560	6950	6950	6950	6950	0
199	20231102	153300	623673560	6950	6950	6950	6950	0
200	20231102	153200	623673560	6950	6950	6950	6950	0
201	20231102	153100	623673560	6950	6950	6950	6950	0
202	20231102	153000	623673560	6950	6950	6950	6950	1112
203	20231102	152900	615945160	6940	6940	6940	6940	0
204	20231102	152800	615945160	6940	6940	6940	6940	0
205	20231102	152700	615945160	6940	6940	6940	6940	0
206	20231102	152600	615945160	6940	6940	6940	6940	0
207	20231102	152500	615945160	6940	6940	6940	6940	0
208	20231102	152400	615945160	6940	6940	6940	6940	0
209	20231102	152300	615945160	6940	6940	6940	6940	0
210	20231102	152200	615945160	6940	6940	6940	6940	0
211	20231102	152100	615945160	6940	6940	6940	6940	0
212	20231102	152000	615945160	6940	6940	6940	6940	0
213	20231102	151900	615945160	6940	6930	6940	6930	100
214	20231102	151800	615251170	6900	6910	6910	6900	19
215	20231102	151700	615119960	6900	6900	6900	6900	0
216	20231102	151600	615119960	6900	6910	6910	6900	393
217	20231102	151500	612408250	6900	6900	6900	6900	0
218	20231102	151400	612408250	6900	6900	6900	6900	0
219	20231102	151300	612408250	6900	6900	6900	6900	0
220	20231102	151200	612408250	6900	6910	6910	6900	474
221	20231102	151100	609133520	6920	6920	6930	6920	202
222	20231102	151000	607735030	6920	6930	6930	6920	101
223	20231102	150900	607035110	6930	6930	6930	6930	61
224	20231102	150800	606612380	6920	6920	6920	6920	0
225	20231102	150700	606612380	6920	6920	6920	6920	152
226	20231102	150600	605560540	6920	6920	6920	6920	690
227	20231102	150500	600785740	6920	6920	6920	6920	252
228	20231102	150400	599041900	6920	6920	6920	6920	1936
229	20231102	150300	585644780	6940	6940	6940	6940	0
230	20231102	150200	585644780	6940	6940	6940	6940	20
231	20231102	150100	585505980	6950	6950	6950	6950	0
232	20231102	150000	585505980	6950	6950	6950	6950	0
233	20231102	145900	585505980	6950	6950	6950	6950	0
234	20231102	145800	585505980	6950	6950	6950	6950	0
235	20231102	145700	585505980	6950	6950	6950	6950	15
236	20231102	145600	585401730	6950	6930	6950	6930	185
237	20231102	145500	584116180	6950	6950	6950	6950	0
238	20231102	145400	584116180	6950	6950	6950	6950	5
239	20231102	145300	584081430	6950	6950	6950	6950	0
240	20231102	145200	584081430	6950	6950	6950	6950	3
241	20231102	145100	584060580	6920	6920	6920	6920	0
242	20231102	145000	584060580	6920	6920	6920	6920	0
243	20231102	144900	584060580	6920	6920	6920	6920	0
244	20231102	144800	584060580	6920	6930	6930	6920	347
245	20231102	144700	581657580	6920	6920	6920	6920	0
246	20231102	144600	581657580	6920	6920	6920	6920	0
247	20231102	144500	581657580	6920	6920	6920	6920	0
248	20231102	144400	581657580	6920	6920	6920	6920	40
249	20231102	144300	581380780	6920	6920	6920	6920	0
250	20231102	144200	581380780	6920	6920	6920	6920	0
251	20231102	144100	581380780	6920	6920	6920	6920	9
252	20231102	144000	581318500	6920	6960	6970	6920	275
253	20231102	143900	579406960	6960	6960	6960	6960	0
254	20231102	143800	579406960	6960	6960	6960	6960	100
255	20231102	143700	578710960	6960	6960	6960	6960	0
256	20231102	143600	578710960	6960	6960	6960	6960	0
257	20231102	143500	578710960	6960	6960	6960	6960	0
258	20231102	143400	578710960	6960	6960	6960	6960	176
259	20231102	143300	577486000	6960	6960	6960	6960	0
260	20231102	143200	577486000	6960	6960	6960	6960	0
261	20231102	143100	577486000	6960	6960	6960	6960	0
262	20231102	143000	577486000	6960	6920	6960	6920	3
263	20231102	142900	577465190	6920	6920	6920	6920	0
264	20231102	142800	577465190	6920	6930	6930	6920	297
265	20231102	142700	575408200	6920	6920	6920	6920	109
266	20231102	142600	574653920	6960	6960	6960	6960	0
267	20231102	142500	574653920	6960	6960	6960	6960	0
268	20231102	142400	574653920	6960	6960	6960	6960	0
269	20231102	142300	574653920	6960	6960	6960	6960	1
270	20231102	142200	574646960	6950	6950	6950	6950	176
271	20231102	142100	573423760	6960	6960	6960	6960	0
272	20231102	142000	573423760	6960	6960	6960	6960	0
273	20231102	141900	573423760	6960	6960	6960	6960	5
274	20231102	141800	573388960	6960	6960	6960	6960	103
275	20231102	141700	572672080	6960	6960	6960	6960	0
276	20231102	141600	572672080	6960	6960	6960	6960	175
277	20231102	141500	571454080	6960	6960	6960	6960	0
278	20231102	141400	571454080	6960	6960	6960	6960	0
279	20231102	141300	571454080	6960	6960	6960	6960	0
280	20231102	141200	571454080	6960	6960	6960	6960	0
281	20231102	141100	571454080	6960	6960	6960	6960	0
282	20231102	141000	571454080	6960	6960	6960	6960	176
283	20231102	140900	570229120	6950	6950	6950	6950	0
284	20231102	140800	570229120	6950	6950	6950	6950	100
285	20231102	140700	569534120	6950	6950	6950	6950	0
286	20231102	140600	569534120	6950	6950	6950	6950	0
287	20231102	140500	569534120	6950	6950	6950	6950	0
288	20231102	140400	569534120	6950	6940	6950	6940	175
289	20231102	140300	568318820	6940	6940	6940	6940	0
290	20231102	140200	568318820	6940	6940	6940	6940	0
291	20231102	140100	568318820	6940	6940	6940	6940	0
292	20231102	140000	568318820	6940	6940	6940	6940	0
293	20231102	135900	568318820	6940	6940	6940	6940	205
294	20231102	135800	566896120	6930	6930	6930	6930	0
295	20231102	135700	566896120	6930	6930	6930	6930	76
296	20231102	135600	566369440	6930	6930	6930	6930	0
297	20231102	135500	566369440	6930	6930	6930	6930	100
298	20231102	135400	565676440	6920	6920	6920	6920	0
299	20231102	135300	565676440	6920	6920	6920	6920	0
300	20231102	135200	565676440	6920	6920	6920	6920	0
301	20231102	135100	565676440	6920	6920	6920	6920	45
302	20231102	135000	565365040	6930	6930	6930	6930	0
303	20231102	134900	565365040	6930	6930	6930	6930	0
304	20231102	134800	565365040	6930	6930	6930	6930	189
305	20231102	134700	564055270	6940	6940	6940	6940	0
306	20231102	134600	564055270	6940	6940	6940	6940	175
307	20231102	134500	562840770	6930	6940	6940	6930	1099
308	20231102	134400	555224500	6940	6940	6940	6940	245
309	20231102	134300	553524200	6960	6960	6960	6960	0
310	20231102	134200	553524200	6960	6960	6960	6960	0
311	20231102	134100	553524200	6960	6960	6960	6960	54
312	20231102	134000	553148360	6960	6960	6960	6960	176
313	20231102	133900	551923400	6960	6960	6960	6960	0
314	20231102	133800	551923400	6960	6960	6960	6960	0
315	20231102	133700	551923400	6960	6960	6960	6960	0
316	20231102	133600	551923400	6960	6960	6960	6960	1
317	20231102	133500	551916440	6960	6960	6960	6960	0
318	20231102	133400	551916440	6960	6960	6960	6960	175
319	20231102	133300	550698440	6960	6960	6960	6960	0
320	20231102	133200	550698440	6960	6960	6960	6960	0
321	20231102	133100	550698440	6960	6960	6960	6960	0
322	20231102	133000	550698440	6960	6960	6960	6960	0
323	20231102	132900	550698440	6960	6960	6960	6960	0
324	20231102	132800	550698440	6960	6960	6960	6960	176
325	20231102	132700	549473480	6950	6950	6950	6950	0
326	20231102	132600	549473480	6950	6950	6950	6950	216
327	20231102	132500	547972280	6940	6940	6940	6940	0
328	20231102	132400	547972280	6940	6940	6940	6940	0
329	20231102	132300	547972280	6940	6940	6940	6940	0
330	20231102	132200	547972280	6940	6940	6940	6940	0
331	20231102	132100	547972280	6940	6940	6940	6940	0
332	20231102	132000	547972280	6940	6940	6940	6940	0
333	20231102	131900	547972280	6940	6940	6940	6940	0
334	20231102	131800	547972280	6940	6940	6940	6940	0
335	20231102	131700	547972280	6940	6940	6940	6940	1
336	20231102	131600	547965340	6930	6930	6930	6930	0
337	20231102	131500	547965340	6930	6950	6950	6930	200
338	20231102	131400	546579020	6950	6950	6950	6950	0
339	20231102	131300	546579020	6950	6950	6950	6950	4
340	20231102	131200	546551220	6950	6950	6950	6950	54
341	20231102	131100	546175920	6960	6960	6960	6960	0
342	20231102	131000	546175920	6960	6960	6960	6960	175
343	20231102	130900	544957920	6950	6950	6950	6950	0
344	20231102	130800	544957920	6950	6950	6950	6950	0
345	20231102	130700	544957920	6950	6950	6950	6950	0
346	20231102	130600	544957920	6950	6950	6950	6950	0
347	20231102	130500	544957920	6950	6950	6950	6950	0
348	20231102	130400	544957920	6950	6940	6950	6940	133
349	20231102	130300	544034190	6940	6940	6940	6940	10
350	20231102	130200	543964790	6940	6940	6940	6940	0
351	20231102	130100	543964790	6940	6940	6940	6940	0
352	20231102	130000	543964790	6940	6940	6940	6940	0
353	20231102	125900	543964790	6940	6940	6940	6940	50
354	20231102	125800	543617790	6950	6950	6950	6950	176
355	20231102	125700	542394590	6950	6950	6950	6950	0
356	20231102	125600	542394590	6950	6950	6950	6950	142
357	20231102	125500	541407690	6950	6950	6950	6950	1
358	20231102	125400	541400740	6940	6940	6940	6940	0
359	20231102	125300	541400740	6940	6940	6940	6940	0
360	20231102	125200	541400740	6940	6930	6940	6930	175
361	20231102	125100	540187130	6930	6930	6930	6930	161
362	20231102	125000	539071400	6950	6950	6950	6950	0
363	20231102	124900	539071400	6950	6950	6950	6950	46
364	20231102	124800	538751700	6950	6950	6950	6950	1
365	20231102	124700	538744750	6930	6930	6930	6930	0
366	20231102	124600	538744750	6930	6940	6950	6930	248
367	20231102	124500	537023320	6940	6940	6940	6940	50
368	20231102	124400	536676320	6950	6950	6950	6950	0
369	20231102	124300	536676320	6950	6950	6950	6950	0
370	20231102	124200	536676320	6950	6950	6950	6950	0
371	20231102	124100	536676320	6950	6950	6950	6950	51
372	20231102	124000	536321870	6930	6950	6950	6930	146
373	20231102	123900	535308090	6920	6920	6920	6920	0
374	20231102	123800	535308090	6920	6920	6920	6920	18
375	20231102	123700	535183530	6920	6920	6920	6920	0
376	20231102	123600	535183530	6920	6930	6930	6920	150
377	20231102	123500	534145420	6930	6930	6930	6930	333
378	20231102	123400	531837730	6940	6940	6940	6940	177
379	20231102	123300	530609350	6930	6930	6930	6930	70
380	20231102	123200	530124250	6940	6940	6940	6940	0
381	20231102	123100	530124250	6940	6940	6940	6940	4
382	20231102	123000	530096490	6960	6960	6960	6960	0
383	20231102	122900	530096490	6960	6960	6960	6960	0
384	20231102	122800	530096490	6960	6950	6960	6950	175
385	20231102	122700	528878680	6950	6950	6950	6950	1
386	20231102	122600	528871730	6940	6940	6940	6940	17
387	20231102	122500	528753750	6940	6940	6940	6940	50
388	20231102	122400	528406750	6940	6940	6940	6940	0
389	20231102	122300	528406750	6940	6940	6940	6940	10
390	20231102	122200	528337350	6960	6950	6960	6950	175
391	20231102	122100	527119670	6950	6950	6950	6950	0
392	20231102	122000	527119670	6950	6940	6950	6940	3
393	20231102	121900	527098830	6950	6950	6950	6950	0
394	20231102	121800	527098830	6950	6950	6950	6950	1
395	20231102	121700	527091880	6950	6950	6950	6950	175
396	20231102	121600	525875630	6950	6950	6950	6950	1
397	20231102	121500	525868680	6940	6940	6940	6940	0
398	20231102	121400	525868680	6940	6940	6940	6940	0
399	20231102	121300	525868680	6940	6940	6940	6940	0
400	20231102	121200	525868680	6940	6940	6940	6940	23
401	20231102	121100	525709060	6960	6960	6960	6960	0
402	20231102	121000	525709060	6960	6960	6960	6960	175
403	20231102	120900	524491060	6960	6960	6960	6960	0
404	20231102	120800	524491060	6960	6960	6960	6960	0
405	20231102	120700	524491060	6960	6960	6960	6960	0
406	20231102	120600	524491060	6960	6960	6960	6960	0
407	20231102	120500	524491060	6960	6960	6960	6960	0
408	20231102	120400	524491060	6960	6950	6960	6950	176
409	20231102	120300	523266950	6950	6950	6950	6950	0
410	20231102	120200	523266950	6950	6950	6950	6950	0
411	20231102	120100	523266950	6950	6950	6950	6950	0
412	20231102	120000	523266950	6950	6950	6950	6950	0
413	20231102	115900	523266950	6950	6950	6950	6950	153
414	20231102	115800	522203600	6950	6950	6950	6950	22
415	20231102	115700	522050700	6940	6940	6940	6940	0
416	20231102	115600	522050700	6940	6940	6940	6940	0
417	20231102	115500	522050700	6940	6940	6950	6940	52
418	20231102	115400	521689810	6940	6940	6940	6940	0
419	20231102	115300	521689810	6940	6940	6940	6940	100
420	20231102	115200	520995810	6940	6940	6940	6940	24
421	20231102	115100	520829250	6930	6930	6930	6930	0
422	20231102	115000	520829250	6930	6930	6930	6930	30
423	20231102	114900	520621350	6930	6930	6930	6930	2
424	20231102	114800	520607490	6930	6930	6930	6930	10
425	20231102	114700	520538190	6940	6940	6940	6940	76
426	20231102	114600	520010750	6940	6940	6940	6940	99
427	20231102	114500	519323690	6930	6930	6930	6930	39
428	20231102	114400	519053420	6930	6930	6930	6930	38
429	20231102	114300	518790080	6940	6940	6940	6940	784
430	20231102	114200	513349120	6960	6960	6960	6960	0
431	20231102	114100	513349120	6960	6960	6960	6960	0
432	20231102	114000	513349120	6960	6960	6960	6960	176
433	20231102	113900	512124160	6960	6940	6960	6940	217
434	20231102	113800	510618160	6950	6950	6950	6950	0
435	20231102	113700	510618160	6950	6950	6950	6950	180
436	20231102	113600	509367160	6950	6950	6950	6950	0
437	20231102	113500	509367160	6950	6950	6950	6950	20
438	20231102	113400	509228160	6950	6950	6950	6950	175
439	20231102	113300	508011910	6940	6940	6940	6940	7
440	20231102	113200	507963330	6940	6940	6940	6940	3
441	20231102	113100	507942510	6940	6940	6940	6940	0
442	20231102	113000	507942510	6940	6940	6940	6940	25
443	20231102	112900	507769010	6940	6940	6940	6940	4
444	20231102	112800	507741250	6940	6940	6950	6940	147
445	20231102	112700	506721060	6930	6930	6930	6930	0
446	20231102	112600	506721060	6930	6930	6930	6930	0
447	20231102	112500	506721060	6930	6930	6930	6930	0
448	20231102	112400	506721060	6930	6930	6930	6930	0
449	20231102	112300	506721060	6930	6930	6930	6930	0
450	20231102	112200	506721060	6930	6950	6950	6930	196
451	20231102	112100	505359260	6950	6940	6950	6940	100
452	20231102	112000	504664760	6950	6950	6950	6950	0
453	20231102	111900	504664760	6950	6950	6950	6950	0
454	20231102	111800	504664760	6950	6950	6950	6950	0
455	20231102	111700	504664760	6950	6950	6950	6950	0
456	20231102	111600	504664760	6950	6950	6950	6950	1
457	20231102	111500	504657810	6900	6910	6910	6900	161
458	20231102	111400	503546850	6910	6910	6910	6910	0
459	20231102	111300	503546850	6910	6910	6910	6910	0
460	20231102	111200	503546850	6910	6910	6910	6910	0
461	20231102	111100	503546850	6910	6910	6910	6910	10
462	20231102	111000	503477750	6900	6920	6960	6900	394
463	20231102	110900	500750580	6920	6910	6920	6910	88
464	20231102	110800	500142490	6900	6900	6900	6900	324
465	20231102	110700	497906890	6900	6900	6900	6900	5
466	20231102	110600	497872390	6900	6900	6900	6900	11
467	20231102	110500	497796490	6900	6900	6900	6900	25
468	20231102	110400	497623990	6900	6910	6910	6900	593
469	20231102	110300	493527260	6910	6920	6920	6910	507
470	20231102	110200	490023870	6920	6920	6920	6920	442
471	20231102	110100	486965230	6920	6920	6920	6920	482
472	20231102	110000	483629790	6930	6930	6930	6930	266
473	20231102	105900	481786410	6940	6940	6940	6940	0
474	20231102	105800	481786410	6940	6940	6940	6940	176
475	20231102	105700	480564970	6950	6950	6950	6950	0
476	20231102	105600	480564970	6950	6950	6950	6950	0
477	20231102	105500	480564970	6950	6950	6950	6950	31
478	20231102	105400	480349520	6920	6920	6920	6920	0
479	20231102	105300	480349520	6920	6930	6930	6920	330
480	20231102	105200	478063450	6950	6940	6950	6940	185
481	20231102	105100	476778420	6940	6940	6940	6940	753
482	20231102	105000	471552600	6940	6940	6940	6940	59
483	20231102	104900	471143140	6950	6960	6960	6950	319
484	20231102	104800	468925300	6960	6960	6960	6960	10
485	20231102	104700	468855700	6970	6970	6970	6970	164
486	20231102	104600	467712620	6970	6970	6970	6970	11
487	20231102	104500	467635950	6960	6960	6960	6960	0
488	20231102	104400	467635950	6960	6960	6960	6960	0
489	20231102	104300	467635950	6960	6960	6960	6960	0
490	20231102	104200	467635950	6960	6960	6960	6960	2
491	20231102	104100	467622030	6950	6950	6950	6950	0
492	20231102	104000	467622030	6950	6950	6950	6950	100
493	20231102	103900	466927030	6950	6950	6950	6950	226
494	20231102	103800	465356330	6940	6940	6940	6940	10
495	20231102	103700	465286930	6950	6950	6950	6950	234
496	20231102	103600	463660630	6950	6950	6950	6950	3
497	20231102	103500	463639780	6950	6960	6960	6950	335
498	20231102	103400	461311470	6970	6990	6990	6970	372
499	20231102	103300	458714710	6980	6980	6980	6980	0
500	20231102	103200	458714710	6980	6980	6980	6980	41
501	20231102	103100	458428530	7000	7000	7000	7000	0
502	20231102	103000	458428530	7000	7000	7000	7000	0
503	20231102	102900	458428530	7000	7000	7000	7000	0
504	20231102	102800	458428530	7000	7000	7000	7000	376
505	20231102	102700	455796530	6990	6990	6990	6990	60
506	20231102	102600	455377130	6990	6990	6990	6990	0
507	20231102	102500	455377130	6990	6990	6990	6990	0
508	20231102	102400	455377130	6990	6990	7000	6990	23
509	20231102	102300	455216350	6990	6990	6990	6990	602
510	20231102	102200	451008370	6990	6990	6990	6990	51
511	20231102	102100	450651880	6960	6960	6960	6960	165
512	20231102	102000	449503480	6960	6960	6960	6960	0
513	20231102	101900	449503480	6960	6960	6960	6960	140
514	20231102	101800	448529080	6960	6960	6960	6960	1
515	20231102	101700	448522120	6990	6980	6990	6980	30
516	20231102	101600	448312710	6960	6980	6980	6960	14
517	20231102	101500	448215250	6950	6950	6950	6950	0
518	20231102	101400	448215250	6950	6960	6960	6950	51
519	20231102	101300	447860300	6960	6960	6960	6960	0
520	20231102	101200	447860300	6960	6960	6960	6960	0
521	20231102	101100	447860300	6960	6960	6960	6960	100
522	20231102	101000	447164300	6960	6960	6960	6960	532
523	20231102	100900	443461580	6950	6950	6950	6950	1
524	20231102	100800	443454630	6960	6960	6960	6950	373
525	20231102	100700	440859670	6960	6960	6960	6960	182
526	20231102	100600	439592950	6960	6960	6960	6960	0
527	20231102	100500	439592950	6960	6960	6960	6960	161
528	20231102	100400	438472390	7000	6970	7000	6960	510
529	20231102	100300	434913030	6960	6960	6960	6960	0
530	20231102	100200	434913030	6960	6960	6960	6960	27
531	20231102	100100	434725110	6970	6970	6970	6970	100
532	20231102	100000	434028110	6960	6960	6960	6960	0
533	20231102	095900	434028110	6960	6980	6980	6960	443
534	20231102	095800	430939940	6970	6970	6970	6970	0
535	20231102	095700	430939940	6970	6970	6970	6970	0
536	20231102	095600	430939940	6970	6970	6970	6970	2
537	20231102	095500	430926000	6960	6960	6960	6960	100
538	20231102	095400	430230000	6960	6960	6960	6960	0
539	20231102	095300	430230000	6960	6960	6960	6960	8
540	20231102	095200	430174320	7000	7000	7000	7000	175
541	20231102	095100	428949320	7000	7000	7000	7000	3
542	20231102	095000	428928320	6960	6960	6960	6960	26
543	20231102	094900	428747360	6960	6980	6980	6960	284
544	20231102	094800	426768840	6990	6990	6990	6990	0
545	20231102	094700	426768840	6990	6990	6990	6990	0
546	20231102	094600	426768840	6990	6990	6990	6990	176
547	20231102	094500	425538600	6980	6980	6980	6980	5
548	20231102	094400	425503700	7000	6990	7000	6990	242
549	20231102	094300	423811300	6990	6990	6990	6990	0
550	20231102	094200	423811300	6990	6990	6990	6990	5
551	20231102	094100	423776350	7010	7010	7010	7010	100
552	20231102	094000	423075350	7010	7000	7010	7000	246
553	20231102	093900	421352640	6990	7000	7010	6990	8
554	20231102	093800	421296650	6980	6980	6980	6980	1
555	20231102	093700	421289670	6980	6980	6980	6980	109
556	20231102	093600	420528850	6960	6970	6970	6960	20
557	20231102	093500	420389600	7020	7020	7020	7020	500
558	20231102	093400	416879600	7020	6950	7020	6950	371
559	20231102	093300	414290720	6950	6950	6950	6950	0
560	20231102	093200	414290720	6950	6950	6950	6950	3
561	20231102	093100	414269870	6940	6950	6950	6940	20
562	20231102	093000	414130970	6950	6940	6950	6940	256
563	20231102	092900	412354260	6940	6950	6950	6940	215
564	20231102	092800	410860020	6950	6960	6970	6950	397
565	20231102	092700	408098750	6960	6960	6960	6960	169
566	20231102	092600	406922510	6970	6970	6970	6970	1448
567	20231102	092500	396829950	6970	6980	6980	6970	502
568	20231102	092400	393327740	6980	6980	6980	6970	178
569	20231102	092300	392085450	6990	6990	6990	6990	65
570	20231102	092200	391631100	6990	6990	6990	6990	414
571	20231102	092100	388737240	6980	7010	7010	6980	1742
572	20231102	092000	376563550	7020	6990	7020	6990	865
573	20231102	091900	370503330	6990	7000	7030	6990	120
574	20231102	091800	369662380	6990	6990	7030	6990	973
575	20231102	091700	362849360	6990	7010	7010	6990	579
576	20231102	091600	358801680	7010	7000	7010	7000	1104
577	20231102	091500	351064530	7000	6990	7020	6990	281
578	20231102	091400	349098860	6990	6970	6990	6970	118
579	20231102	091300	348274430	6970	6960	6980	6960	73
580	20231102	091200	347766010	6960	6960	6970	6960	170
581	20231102	091100	346582730	6950	6940	6950	6940	51
582	20231102	091000	346228780	6940	6940	6940	6940	149
583	20231102	090900	345194720	6910	6910	6920	6910	843
584	20231102	090800	339368890	6910	6960	6960	6910	1656
585	20231102	090700	327885400	6960	6940	6960	6940	160
586	20231102	090600	326774770	6940	6940	6960	6930	835
587	20231102	090500	320980200	6950	6990	6990	6950	774
588	20231102	090400	315597700	6980	7010	7070	6980	3326
589	20231102	090300	292350840	7010	7020	7070	6990	2254
590	20231102	090200	276559260	7020	7090	7130	7020	5482
591	20231102	090100	237832410	7090	7200	7200	7050	10058
592	20231102	090000	166429470	7190	7040	7200	7000	23522