KissMeData/002990/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183800	111009850	5090	5090	5090	5090	354
3	20231101	183700	111009850	5090	5090	5090	5090	0
4	20231101	183600	111009850	5090	5090	5090	5090	0
5	20231101	183500	111009850	5090	5090	5090	5090	0
6	20231101	183400	111009850	5090	5090	5090	5090	0
7	20231101	183300	111009850	5090	5090	5090	5090	0
8	20231101	183200	111009850	5090	5090	5090	5090	0
9	20231101	183100	111009850	5090	5090	5090	5090	0
10	20231101	183000	111009850	5090	5090	5090	5090	0
11	20231101	182900	111009850	5090	5090	5090	5090	0
12	20231101	182800	111009850	5090	5090	5090	5090	0
13	20231101	182700	111009850	5090	5090	5090	5090	0
14	20231101	182600	111009850	5090	5090	5090	5090	0
15	20231101	182500	111009850	5090	5090	5090	5090	0
16	20231101	182400	111009850	5090	5090	5090	5090	0
17	20231101	182300	111009850	5090	5090	5090	5090	0
18	20231101	182200	111009850	5090	5090	5090	5090	0
19	20231101	182100	111009850	5090	5090	5090	5090	0
20	20231101	182000	111009850	5090	5090	5090	5090	0
21	20231101	181900	111009850	5090	5090	5090	5090	0
22	20231101	181800	111009850	5090	5090	5090	5090	0
23	20231101	181700	111009850	5090	5090	5090	5090	0
24	20231101	181600	111009850	5090	5090	5090	5090	0
25	20231101	181500	111009850	5090	5090	5090	5090	0
26	20231101	181400	111009850	5090	5090	5090	5090	0
27	20231101	181300	111009850	5090	5090	5090	5090	0
28	20231101	181200	111009850	5090	5090	5090	5090	0
29	20231101	181100	111009850	5090	5090	5090	5090	0
30	20231101	181000	111009850	5090	5090	5090	5090	0
31	20231101	180900	111009850	5090	5090	5090	5090	0
32	20231101	180800	111009850	5090	5090	5090	5090	354
33	20231101	180700	111009850	5090	5090	5090	5090	0
34	20231101	180600	111009850	5090	5090	5090	5090	0
35	20231101	180500	111009850	5090	5090	5090	5090	0
36	20231101	180400	111009850	5090	5090	5090	5090	0
37	20231101	180300	111009850	5090	5090	5090	5090	0
38	20231101	180200	111009850	5090	5090	5090	5090	0
39	20231101	180100	111009850	5090	5090	5090	5090	0
40	20231101	180000	111009850	5090	5090	5090	5090	0
41	20231101	175900	111009850	5090	5090	5090	5090	0
42	20231101	175800	111009850	5090	5090	5090	5090	0
43	20231101	175700	111009850	5090	5090	5090	5090	0
44	20231101	175600	111009850	5090	5090	5090	5090	0
45	20231101	175500	111009850	5090	5090	5090	5090	0
46	20231101	175400	111009850	5090	5090	5090	5090	0
47	20231101	175300	111009850	5090	5090	5090	5090	0
48	20231101	175200	111009850	5090	5090	5090	5090	0
49	20231101	175100	111009850	5090	5090	5090	5090	0
50	20231101	175000	111009850	5090	5090	5090	5090	0
51	20231101	174900	111009850	5090	5090	5090	5090	0
52	20231101	174800	111009850	5090	5090	5090	5090	0
53	20231101	174700	111009850	5090	5090	5090	5090	0
54	20231101	174600	111009850	5090	5090	5090	5090	0
55	20231101	174500	111009850	5090	5090	5090	5090	0
56	20231101	174400	111009850	5090	5090	5090	5090	0
57	20231101	174300	111009850	5090	5090	5090	5090	0
58	20231101	174200	111009850	5090	5090	5090	5090	0
59	20231101	174100	111009850	5090	5090	5090	5090	0
60	20231101	174000	111009850	5090	5090	5090	5090	0
61	20231101	173900	111009850	5090	5090	5090	5090	0
62	20231101	173800	111009850	5090	5090	5090	5090	354
63	20231101	173700	111009850	5090	5090	5090	5090	0
64	20231101	173600	111009850	5090	5090	5090	5090	0
65	20231101	173500	111009850	5090	5090	5090	5090	0
66	20231101	173400	111009850	5090	5090	5090	5090	0
67	20231101	173300	111009850	5090	5090	5090	5090	0
68	20231101	173200	111009850	5090	5090	5090	5090	0
69	20231101	173100	111009850	5090	5090	5090	5090	0
70	20231101	173000	111009850	5090	5090	5090	5090	0
71	20231101	172900	111009850	5090	5090	5090	5090	0
72	20231101	172800	111009850	5090	5090	5090	5090	0
73	20231101	172700	111009850	5090	5090	5090	5090	0
74	20231101	172600	111009850	5090	5090	5090	5090	0
75	20231101	172500	111009850	5090	5090	5090	5090	0
76	20231101	172400	111009850	5090	5090	5090	5090	0
77	20231101	172300	111009850	5090	5090	5090	5090	0
78	20231101	172200	111009850	5090	5090	5090	5090	0
79	20231101	172100	111009850	5090	5090	5090	5090	0
80	20231101	172000	111009850	5090	5090	5090	5090	0
81	20231101	171900	111009850	5090	5090	5090	5090	0
82	20231101	171800	111009850	5090	5090	5090	5090	0
83	20231101	171700	111009850	5090	5090	5090	5090	0
84	20231101	171600	111009850	5090	5090	5090	5090	0
85	20231101	171500	111009850	5090	5090	5090	5090	0
86	20231101	171400	111009850	5090	5090	5090	5090	0
87	20231101	171300	111009850	5090	5090	5090	5090	0
88	20231101	171200	111009850	5090	5090	5090	5090	0
89	20231101	171100	111009850	5090	5090	5090	5090	0
90	20231101	171000	111009850	5090	5090	5090	5090	0
91	20231101	170900	111009850	5090	5090	5090	5090	0
92	20231101	170800	111009850	5090	5090	5090	5090	354
93	20231101	170700	111009850	5090	5090	5090	5090	0
94	20231101	170600	111009850	5090	5090	5090	5090	0
95	20231101	170500	111009850	5090	5090	5090	5090	0
96	20231101	170400	111009850	5090	5090	5090	5090	0
97	20231101	170300	111009850	5090	5090	5090	5090	0
98	20231101	170200	111009850	5090	5090	5090	5090	0
99	20231101	170100	111009850	5090	5090	5090	5090	0
100	20231101	170000	111009850	5090	5090	5090	5090	0
101	20231101	165900	111009850	5090	5090	5090	5090	0
102	20231101	165800	111009850	5090	5090	5090	5090	0
103	20231101	165700	111009850	5090	5090	5090	5090	0
104	20231101	165600	111009850	5090	5090	5090	5090	0
105	20231101	165500	111009850	5090	5090	5090	5090	0
106	20231101	165400	111009850	5090	5090	5090	5090	0
107	20231101	165300	111009850	5090	5090	5090	5090	0
108	20231101	165200	111009850	5090	5090	5090	5090	0
109	20231101	165100	111009850	5090	5090	5090	5090	0
110	20231101	165000	111009850	5090	5090	5090	5090	0
111	20231101	164900	111009850	5090	5090	5090	5090	0
112	20231101	164800	111009850	5090	5090	5090	5090	0
113	20231101	164700	111009850	5090	5090	5090	5090	0
114	20231101	164600	111009850	5090	5090	5090	5090	0
115	20231101	164500	111009850	5090	5090	5090	5090	0
116	20231101	164400	111009850	5090	5090	5090	5090	0
117	20231101	164300	111009850	5090	5090	5090	5090	0
118	20231101	164200	111009850	5090	5090	5090	5090	0
119	20231101	164100	111009850	5090	5090	5090	5090	0
120	20231101	164000	111009850	5090	5090	5090	5090	0
121	20231101	163900	111009850	5090	5090	5090	5090	0
122	20231101	163800	111009850	5090	5090	5090	5090	354
123	20231101	163700	111009850	5090	5090	5090	5090	0
124	20231101	163600	111009850	5090	5090	5090	5090	0
125	20231101	163500	111009850	5090	5090	5090	5090	0
126	20231101	163400	111009850	5090	5090	5090	5090	0
127	20231101	163300	111009850	5090	5090	5090	5090	0
128	20231101	163200	111009850	5090	5090	5090	5090	0
129	20231101	163100	111009850	5090	5090	5090	5090	0
130	20231101	163000	111009850	5090	5090	5090	5090	0
131	20231101	162900	111009850	5090	5090	5090	5090	0
132	20231101	162800	111009850	5090	5090	5090	5090	0
133	20231101	162700	111009850	5090	5090	5090	5090	0
134	20231101	162600	111009850	5090	5090	5090	5090	0
135	20231101	162500	111009850	5090	5090	5090	5090	0
136	20231101	162400	111009850	5090	5090	5090	5090	0
137	20231101	162300	111009850	5090	5090	5090	5090	0
138	20231101	162200	111009850	5090	5090	5090	5090	0
139	20231101	162100	111009850	5090	5090	5090	5090	0
140	20231101	162000	111009850	5090	5090	5090	5090	0
141	20231101	161900	111009850	5090	5090	5090	5090	0
142	20231101	161800	111009850	5090	5090	5090	5090	0
143	20231101	161700	111009850	5090	5090	5090	5090	0
144	20231101	161600	111009850	5090	5090	5090	5090	0
145	20231101	161500	111009850	5090	5090	5090	5090	0
146	20231101	161400	111009850	5090	5090	5090	5090	0
147	20231101	161300	111009850	5090	5090	5090	5090	0
148	20231101	161200	111009850	5090	5090	5090	5090	0
149	20231101	161100	111009850	5090	5090	5090	5090	0
150	20231101	161000	111009850	5090	5090	5090	5090	0
151	20231101	160900	111009850	5090	5090	5090	5090	0
152	20231101	160800	111009850	5090	5090	5090	5090	354
153	20231101	160700	111009850	5090	5090	5090	5090	0
154	20231101	160600	111009850	5090	5090	5090	5090	0
155	20231101	160500	111009850	5090	5090	5090	5090	0
156	20231101	160400	111009850	5090	5090	5090	5090	0
157	20231101	160300	111009850	5090	5090	5090	5090	0
158	20231101	160200	111009850	5090	5090	5090	5090	0
159	20231101	160100	111009850	5090	5090	5090	5090	0
160	20231101	160000	111009850	5090	5090	5090	5090	0
161	20231101	155900	111009850	5090	5090	5090	5090	0
162	20231101	155800	111009850	5090	5090	5090	5090	0
163	20231101	155700	111009850	5090	5090	5090	5090	0
164	20231101	155600	111009850	5090	5090	5090	5090	0
165	20231101	155500	111009850	5090	5090	5090	5090	0
166	20231101	155400	111009850	5090	5090	5090	5090	0
167	20231101	155300	111009850	5090	5090	5090	5090	0
168	20231101	155200	111009850	5090	5090	5090	5090	0
169	20231101	155100	111009850	5090	5090	5090	5090	0
170	20231101	155000	111009850	5090	5090	5090	5090	0
171	20231101	154900	111009850	5090	5090	5090	5090	0
172	20231101	154800	111009850	5090	5090	5090	5090	0
173	20231101	154700	111009850	5090	5090	5090	5090	0
174	20231101	154600	111009850	5090	5090	5090	5090	0
175	20231101	154500	111009850	5090	5090	5090	5090	0
176	20231101	154400	111009850	5090	5090	5090	5090	0
177	20231101	154300	111009850	5090	5090	5090	5090	0
178	20231101	154200	111009850	5090	5090	5090	5090	0
179	20231101	154100	111009850	5090	5090	5090	5090	0
180	20231101	154000	111009850	5090	5090	5090	5090	0
181	20231101	153900	111009850	5090	5090	5090	5090	0
182	20231101	153800	111009850	5090	5090	5090	5090	354
183	20231101	153700	111009850	5090	5090	5090	5090	0
184	20231101	153600	111009850	5090	5090	5090	5090	0
185	20231101	153500	111009850	5090	5090	5090	5090	0
186	20231101	153400	111009850	5090	5090	5090	5090	0
187	20231101	153300	111009850	5090	5090	5090	5090	0
188	20231101	153200	111009850	5090	5090	5090	5090	0
189	20231101	153100	111009850	5090	5090	5090	5090	0
190	20231101	153000	111009850	5090	5090	5090	5090	354
191	20231101	152900	109207990	5090	5090	5090	5090	0
192	20231101	152800	109207990	5090	5090	5090	5090	0
193	20231101	152700	109207990	5090	5090	5090	5090	0
194	20231101	152600	109207990	5090	5090	5090	5090	0
195	20231101	152500	109207990	5090	5090	5090	5090	0
196	20231101	152400	109207990	5090	5090	5090	5090	0
197	20231101	152300	109207990	5090	5090	5090	5090	0
198	20231101	152200	109207990	5090	5090	5090	5090	0
199	20231101	152100	109207990	5090	5090	5090	5090	0
200	20231101	152000	109207990	5090	5090	5090	5090	0
201	20231101	151900	109207990	5090	5080	5090	5080	209
202	20231101	151800	108144680	5090	5090	5090	5090	1
203	20231101	151700	108139590	5090	5090	5090	5090	1
204	20231101	151600	108134500	5090	5090	5090	5090	0
205	20231101	151500	108134500	5090	5060	5090	5060	10
206	20231101	151400	108083660	5060	5090	5090	5060	2
207	20231101	151300	108073510	5060	5080	5090	5060	13
208	20231101	151200	108007500	5060	5060	5060	5060	3
209	20231101	151100	107992320	5060	5060	5060	5060	1
210	20231101	151000	107987260	5060	5060	5060	5060	2
211	20231101	150900	107977140	5060	5060	5060	5060	3
212	20231101	150800	107961960	5060	5060	5060	5060	2
213	20231101	150700	107951840	5060	5060	5060	5060	1
214	20231101	150600	107946780	5090	5050	5090	5050	163
215	20231101	150500	107120390	5060	5060	5060	5060	814
216	20231101	150400	103001550	5060	5060	5060	5060	2
217	20231101	150300	102991430	5060	5060	5060	5060	2
218	20231101	150200	102981310	5060	5060	5060	5060	2
219	20231101	150100	102971190	5060	5060	5060	5060	2
220	20231101	150000	102961070	5060	5060	5060	5060	3
221	20231101	145900	102945890	5060	5060	5060	5060	0
222	20231101	145800	102945890	5060	5060	5060	5060	0
223	20231101	145700	102945890	5060	5070	5070	5060	404
224	20231101	145600	100901640	5070	5070	5070	5070	0
225	20231101	145500	100901640	5070	5070	5070	5070	0
226	20231101	145400	100901640	5070	5070	5070	5070	0
227	20231101	145300	100901640	5070	5070	5070	5070	0
228	20231101	145200	100901640	5070	5070	5070	5070	2
229	20231101	145100	100891500	5070	5070	5070	5070	0
230	20231101	145000	100891500	5070	5070	5070	5070	201
231	20231101	144900	99872430	5080	5080	5080	5080	0
232	20231101	144800	99872430	5080	5080	5080	5080	1
233	20231101	144700	99867350	5070	5070	5070	5070	0
234	20231101	144600	99867350	5070	5070	5070	5070	0
235	20231101	144500	99867350	5070	5070	5070	5070	200
236	20231101	144400	98853350	5080	5080	5080	5080	1
237	20231101	144300	98848270	5080	5080	5080	5080	0
238	20231101	144200	98848270	5080	5080	5080	5080	0
239	20231101	144100	98848270	5080	5080	5080	5080	0
240	20231101	144000	98848270	5080	5080	5080	5080	171
241	20231101	143900	97979590	5080	5080	5080	5080	0
242	20231101	143800	97979590	5080	5080	5080	5080	0
243	20231101	143700	97979590	5080	5080	5080	5080	1
244	20231101	143600	97974510	5070	5070	5070	5070	0
245	20231101	143500	97974510	5070	5070	5070	5070	0
246	20231101	143400	97974510	5070	5070	5070	5070	0
247	20231101	143300	97974510	5070	5070	5070	5070	0
248	20231101	143200	97974510	5070	5070	5070	5070	10
249	20231101	143100	97923810	5080	5080	5080	5080	0
250	20231101	143000	97923810	5080	5080	5080	5080	5
251	20231101	142900	97898410	5080	5080	5080	5080	0
252	20231101	142800	97898410	5080	5080	5080	5080	0
253	20231101	142700	97898410	5080	5080	5080	5080	0
254	20231101	142600	97898410	5080	5080	5080	5080	0
255	20231101	142500	97898410	5080	5080	5080	5080	0
256	20231101	142400	97898410	5080	5080	5080	5080	0
257	20231101	142300	97898410	5080	5080	5080	5080	0
258	20231101	142200	97898410	5080	5080	5080	5080	0
259	20231101	142100	97898410	5080	5080	5080	5080	0
260	20231101	142000	97898410	5080	5080	5080	5080	0
261	20231101	141900	97898410	5080	5080	5080	5080	0
262	20231101	141800	97898410	5080	5080	5080	5080	0
263	20231101	141700	97898410	5080	5080	5080	5080	0
264	20231101	141600	97898410	5080	5080	5080	5080	0
265	20231101	141500	97898410	5080	5080	5080	5080	0
266	20231101	141400	97898410	5080	5080	5080	5080	0
267	20231101	141300	97898410	5080	5080	5080	5080	0
268	20231101	141200	97898410	5080	5080	5080	5080	1
269	20231101	141100	97893330	5060	5060	5060	5060	0
270	20231101	141000	97893330	5060	5060	5060	5060	0
271	20231101	140900	97893330	5060	5060	5060	5060	0
272	20231101	140800	97893330	5060	5060	5060	5060	30
273	20231101	140700	97741530	5060	5060	5060	5060	0
274	20231101	140600	97741530	5060	5060	5060	5060	0
275	20231101	140500	97741530	5060	5060	5060	5060	0
276	20231101	140400	97741530	5060	5070	5070	5060	36
277	20231101	140300	97559170	5070	5070	5070	5070	0
278	20231101	140200	97559170	5070	5070	5070	5070	0
279	20231101	140100	97559170	5070	5070	5070	5070	0
280	20231101	140000	97559170	5070	5070	5070	5070	27
281	20231101	135900	97422280	5070	5070	5070	5070	0
282	20231101	135800	97422280	5070	5070	5070	5070	3
283	20231101	135700	97407070	5070	5070	5070	5070	51
284	20231101	135600	97148500	5080	5080	5080	5080	0
285	20231101	135500	97148500	5080	5080	5080	5080	0
286	20231101	135400	97148500	5080	5080	5080	5080	0
287	20231101	135300	97148500	5080	5080	5080	5080	0
288	20231101	135200	97148500	5080	5080	5080	5080	0
289	20231101	135100	97148500	5080	5080	5080	5080	0
290	20231101	135000	97148500	5080	5080	5080	5080	0
291	20231101	134900	97148500	5080	5080	5080	5080	0
292	20231101	134800	97148500	5080	5080	5080	5080	0
293	20231101	134700	97148500	5080	5080	5080	5080	1
294	20231101	134600	97143420	5060	5060	5060	5060	21
295	20231101	134500	97037160	5080	5080	5080	5080	1
296	20231101	134400	97032080	5060	5060	5060	5060	1
297	20231101	134300	97027020	5070	5070	5070	5070	0
298	20231101	134200	97027020	5070	5070	5070	5070	3
299	20231101	134100	97011810	5080	5080	5080	5080	0
300	20231101	134000	97011810	5080	5080	5080	5080	0
301	20231101	133900	97011810	5080	5080	5080	5080	0
302	20231101	133800	97011810	5080	5080	5080	5080	0
303	20231101	133700	97011810	5080	5080	5080	5080	3
304	20231101	133600	96996570	5050	5050	5050	5050	0
305	20231101	133500	96996570	5050	5050	5050	5050	0
306	20231101	133400	96996570	5050	5080	5080	5050	1738
307	20231101	133300	88201300	5090	5090	5090	5090	0
308	20231101	133200	88201300	5090	5090	5090	5090	0
309	20231101	133100	88201300	5090	5090	5090	5090	0
310	20231101	133000	88201300	5090	5090	5090	5090	0
311	20231101	132900	88201300	5090	5090	5090	5090	0
312	20231101	132800	88201300	5090	5090	5090	5090	0
313	20231101	132700	88201300	5090	5090	5090	5090	0
314	20231101	132600	88201300	5090	5090	5090	5090	0
315	20231101	132500	88201300	5090	5090	5090	5090	4
316	20231101	132400	88180940	5080	5080	5080	5080	0
317	20231101	132300	88180940	5080	5080	5080	5080	0
318	20231101	132200	88180940	5080	5080	5080	5080	1
319	20231101	132100	88175860	5090	5090	5090	5090	0
320	20231101	132000	88175860	5090	5090	5090	5090	4
321	20231101	131900	88155500	5100	5100	5100	5100	102
322	20231101	131800	87635300	5100	5100	5100	5100	0
323	20231101	131700	87635300	5100	5100	5100	5100	4
324	20231101	131600	87614900	5090	5090	5090	5090	12
325	20231101	131500	87553820	5080	5080	5080	5080	0
326	20231101	131400	87553820	5080	5080	5080	5080	0
327	20231101	131300	87553820	5080	5080	5080	5080	0
328	20231101	131200	87553820	5080	5080	5080	5080	0
329	20231101	131100	87553820	5080	5080	5080	5080	1
330	20231101	131000	87548740	5090	5090	5090	5090	0
331	20231101	130900	87548740	5090	5090	5090	5090	0
332	20231101	130800	87548740	5090	5090	5090	5090	0
333	20231101	130700	87548740	5090	5090	5090	5090	0
334	20231101	130600	87548740	5090	5090	5090	5090	0
335	20231101	130500	87548740	5090	5090	5090	5090	0
336	20231101	130400	87548740	5090	5090	5090	5090	0
337	20231101	130300	87548740	5090	5090	5090	5090	0
338	20231101	130200	87548740	5090	5090	5090	5090	47
339	20231101	130100	87309510	5090	5090	5090	5090	10
340	20231101	130000	87258610	5090	5090	5090	5090	0
341	20231101	125900	87258610	5090	5090	5090	5090	1
342	20231101	125800	87253520	5090	5090	5090	5090	0
343	20231101	125700	87253520	5090	5090	5090	5090	0
344	20231101	125600	87253520	5090	5060	5090	5060	3
345	20231101	125500	87238280	5060	5060	5060	5060	0
346	20231101	125400	87238280	5060	5060	5060	5060	20
347	20231101	125300	87137080	5060	5070	5070	5060	1600
348	20231101	125200	79034210	5070	5070	5070	5070	0
349	20231101	125100	79034210	5070	5080	5080	5070	20
350	20231101	125000	78932720	5080	5080	5080	5080	0
351	20231101	124900	78932720	5080	5090	5090	5080	100
352	20231101	124800	78424710	5100	5100	5100	5100	0
353	20231101	124700	78424710	5100	5100	5100	5100	0
354	20231101	124600	78424710	5100	5100	5100	5100	0
355	20231101	124500	78424710	5100	5100	5100	5100	0
356	20231101	124400	78424710	5100	5100	5100	5100	0
357	20231101	124300	78424710	5100	5090	5100	5090	3
358	20231101	124200	78409420	5080	5080	5080	5080	0
359	20231101	124100	78409420	5080	5080	5080	5080	0
360	20231101	124000	78409420	5080	5080	5080	5080	0
361	20231101	123900	78409420	5080	5080	5080	5080	0
362	20231101	123800	78409420	5080	5080	5080	5080	0
363	20231101	123700	78409420	5080	5080	5080	5080	0
364	20231101	123600	78409420	5080	5080	5080	5080	0
365	20231101	123500	78409420	5080	5080	5080	5080	0
366	20231101	123400	78409420	5080	5080	5080	5080	0
367	20231101	123300	78409420	5080	5080	5080	5080	0
368	20231101	123200	78409420	5080	5080	5080	5080	0
369	20231101	123100	78409420	5080	5080	5080	5080	133
370	20231101	123000	77733780	5100	5100	5100	5100	0
371	20231101	122900	77733780	5100	5100	5100	5100	0
372	20231101	122800	77733780	5100	5100	5100	5100	0
373	20231101	122700	77733780	5100	5100	5100	5100	0
374	20231101	122600	77733780	5100	5100	5100	5100	0
375	20231101	122500	77733780	5100	5100	5100	5100	0
376	20231101	122400	77733780	5100	5100	5100	5100	0
377	20231101	122300	77733780	5100	5100	5100	5100	0
378	20231101	122200	77733780	5100	5100	5100	5100	0
379	20231101	122100	77733780	5100	5100	5100	5100	0
380	20231101	122000	77733780	5100	5100	5100	5100	0
381	20231101	121900	77733780	5100	5100	5100	5100	0
382	20231101	121800	77733780	5100	5100	5100	5100	0
383	20231101	121700	77733780	5100	5100	5100	5100	0
384	20231101	121600	77733780	5100	5100	5100	5100	0
385	20231101	121500	77733780	5100	5100	5100	5100	0
386	20231101	121400	77733780	5100	5100	5100	5100	1
387	20231101	121300	77728680	5100	5100	5100	5100	0
388	20231101	121200	77728680	5100	5100	5100	5100	0
389	20231101	121100	77728680	5100	5100	5100	5100	0
390	20231101	121000	77728680	5100	5100	5100	5100	0
391	20231101	120900	77728680	5100	5100	5100	5100	0
392	20231101	120800	77728680	5100	5100	5100	5100	0
393	20231101	120700	77728680	5100	5090	5100	5090	572
394	20231101	120600	74813580	5090	5090	5090	5090	0
395	20231101	120500	74813580	5090	5090	5090	5090	0
396	20231101	120400	74813580	5090	5090	5090	5090	0
397	20231101	120300	74813580	5090	5090	5090	5090	0
398	20231101	120200	74813580	5090	5090	5090	5090	0
399	20231101	120100	74813580	5090	5090	5090	5090	0
400	20231101	120000	74813580	5090	5090	5090	5090	2
401	20231101	115900	74803400	5090	5090	5090	5090	0
402	20231101	115800	74803400	5090	5090	5090	5090	0
403	20231101	115700	74803400	5090	5090	5090	5090	1
404	20231101	115600	74798310	5100	5100	5100	5100	0
405	20231101	115500	74798310	5100	5100	5100	5100	1
406	20231101	115400	74793210	5090	5090	5090	5090	0
407	20231101	115300	74793210	5090	5090	5090	5090	102
408	20231101	115200	74274030	5090	5090	5090	5090	25
409	20231101	115100	74146780	5090	5090	5090	5090	0
410	20231101	115000	74146780	5090	5090	5090	5090	72
411	20231101	114900	73780300	5090	5090	5090	5090	0
412	20231101	114800	73780300	5090	5090	5090	5090	3
413	20231101	114700	73765030	5080	5080	5080	5080	0
414	20231101	114600	73765030	5080	5090	5090	5080	2
415	20231101	114500	73754860	5080	5090	5090	5080	2
416	20231101	114400	73744690	5090	5090	5090	5090	1
417	20231101	114300	73739600	5100	5100	5100	5100	1
418	20231101	114200	73734500	5100	5100	5100	5100	0
419	20231101	114100	73734500	5100	5100	5100	5100	0
420	20231101	114000	73734500	5100	5100	5100	5100	1
421	20231101	113900	73729400	5100	5100	5100	5100	0
422	20231101	113800	73729400	5100	5100	5100	5100	0
423	20231101	113700	73729400	5100	5100	5100	5100	0
424	20231101	113600	73729400	5100	5100	5100	5100	0
425	20231101	113500	73729400	5100	5100	5100	5100	350
426	20231101	113400	71944400	5080	5080	5080	5080	0
427	20231101	113300	71944400	5080	5080	5080	5080	0
428	20231101	113200	71944400	5080	5080	5080	5080	0
429	20231101	113100	71944400	5080	5090	5090	5080	922
430	20231101	113000	67254420	5090	5090	5090	5090	0
431	20231101	112900	67254420	5090	5090	5090	5090	0
432	20231101	112800	67254420	5090	5090	5090	5090	1
433	20231101	112700	67249330	5090	5090	5090	5090	0
434	20231101	112600	67249330	5090	5090	5090	5090	62
435	20231101	112500	66933750	5090	5090	5090	5090	0
436	20231101	112400	66933750	5090	5090	5090	5090	0
437	20231101	112300	66933750	5090	5090	5090	5090	12
438	20231101	112200	66872670	5080	5080	5080	5080	0
439	20231101	112100	66872670	5080	5080	5080	5080	0
440	20231101	112000	66872670	5080	5080	5080	5080	0
441	20231101	111900	66872670	5080	5080	5080	5080	0
442	20231101	111800	66872670	5080	5080	5080	5080	0
443	20231101	111700	66872670	5080	5080	5080	5080	0
444	20231101	111600	66872670	5080	5080	5080	5080	0
445	20231101	111500	66872670	5080	5080	5080	5080	137
446	20231101	111400	66176710	5060	5060	5060	5060	0
447	20231101	111300	66176710	5060	5060	5060	5060	0
448	20231101	111200	66176710	5060	5060	5060	5060	0
449	20231101	111100	66176710	5060	5060	5060	5060	0
450	20231101	111000	66176710	5060	5060	5060	5060	17
451	20231101	110900	66090690	5080	5080	5080	5080	7
452	20231101	110800	66055130	5080	5080	5080	5080	0
453	20231101	110700	66055130	5080	5080	5080	5080	0
454	20231101	110600	66055130	5080	5080	5080	5080	6
455	20231101	110500	66024650	5060	5060	5060	5060	0
456	20231101	110400	66024650	5060	5060	5060	5060	1
457	20231101	110300	66019590	5090	5090	5090	5090	0
458	20231101	110200	66019590	5090	5090	5090	5090	0
459	20231101	110100	66019590	5090	5090	5090	5090	0
460	20231101	110000	66019590	5090	5090	5090	5090	0
461	20231101	105900	66019590	5090	5090	5090	5090	0
462	20231101	105800	66019590	5090	5090	5090	5090	1
463	20231101	105700	66014500	5050	5050	5050	5050	1000
464	20231101	105600	60964500	5050	5090	5090	5050	3000
465	20231101	105500	45784200	5100	5090	5100	5090	96
466	20231101	105400	45295550	5100	5100	5100	5100	0
467	20231101	105300	45295550	5100	5100	5100	5100	0
468	20231101	105200	45295550	5100	5100	5100	5100	0
469	20231101	105100	45295550	5100	5100	5100	5100	0
470	20231101	105000	45295550	5100	5100	5100	5100	1
471	20231101	104900	45290450	5100	5090	5100	5090	80
472	20231101	104800	44883050	5110	5110	5110	5110	1
473	20231101	104700	44877940	5100	5100	5100	5100	4
474	20231101	104600	44857540	5100	5100	5100	5100	0
475	20231101	104500	44857540	5100	5110	5110	5100	110
476	20231101	104400	44296440	5100	5100	5100	5100	0
477	20231101	104300	44296440	5100	5100	5100	5100	161
478	20231101	104200	43475340	5100	5100	5100	5100	0
479	20231101	104100	43475340	5100	5100	5100	5100	0
480	20231101	104000	43475340	5100	5100	5100	5100	0
481	20231101	103900	43475340	5100	5100	5100	5100	20
482	20231101	103800	43373340	5100	5100	5100	5100	0
483	20231101	103700	43373340	5100	5100	5100	5100	0
484	20231101	103600	43373340	5100	5100	5100	5100	0
485	20231101	103500	43373340	5100	5100	5100	5100	35
486	20231101	103400	43194840	5100	5100	5100	5100	1
487	20231101	103300	43189740	5090	5090	5090	5090	0
488	20231101	103200	43189740	5090	5090	5090	5090	100
489	20231101	103100	42680740	5100	5100	5100	5100	0
490	20231101	103000	42680740	5100	5100	5100	5100	0
491	20231101	102900	42680740	5100	5100	5100	5100	5
492	20231101	102800	42655240	5100	5100	5100	5100	0
493	20231101	102700	42655240	5100	5100	5100	5100	0
494	20231101	102600	42655240	5100	5100	5100	5100	30
495	20231101	102500	42502240	5100	5110	5110	5100	230
496	20231101	102400	41328940	5110	5110	5110	5110	0
497	20231101	102300	41328940	5110	5110	5110	5110	0
498	20231101	102200	41328940	5110	5110	5110	5110	0
499	20231101	102100	41328940	5110	5110	5110	5110	6
500	20231101	102000	41298280	5110	5110	5110	5110	35
501	20231101	101900	41119430	5110	5100	5110	5100	64
502	20231101	101800	40792590	5100	5100	5100	5100	1278
503	20231101	101700	34274790	5100	5100	5100	5100	411
504	20231101	101600	32178690	5100	5100	5100	5100	1
505	20231101	101500	32173590	5090	5090	5090	5090	27
506	20231101	101400	32036160	5090	5090	5090	5090	169
507	20231101	101300	31175950	5080	5080	5080	5080	199
508	20231101	101200	30165030	5070	5070	5070	5070	0
509	20231101	101100	30165030	5070	5070	5070	5070	0
510	20231101	101000	30165030	5070	5070	5070	5070	814
511	20231101	100900	26038050	5070	5070	5070	5070	1380
512	20231101	100800	19041450	5070	5070	5070	5070	92
513	20231101	100700	18575010	5070	5070	5070	5070	0
514	20231101	100600	18575010	5070	5070	5070	5070	0
515	20231101	100500	18575010	5070	5070	5070	5070	0
516	20231101	100400	18575010	5070	5070	5070	5070	0
517	20231101	100300	18575010	5070	5070	5070	5070	0
518	20231101	100200	18575010	5070	5070	5070	5070	0
519	20231101	100100	18575010	5070	5070	5070	5070	0
520	20231101	100000	18575010	5070	5070	5070	5070	12
521	20231101	095900	18514170	5070	5070	5070	5070	1
522	20231101	095800	18509100	5100	5080	5100	5080	601
523	20231101	095700	15456000	5070	5070	5070	5070	0
524	20231101	095600	15456000	5070	5070	5070	5070	100
525	20231101	095500	14949000	5080	5080	5080	5080	0
526	20231101	095400	14949000	5080	5080	5080	5080	0
527	20231101	095300	14949000	5080	5080	5080	5080	0
528	20231101	095200	14949000	5080	5080	5080	5080	210
529	20231101	095100	13882200	5100	5100	5100	5100	0
530	20231101	095000	13882200	5100	5100	5100	5100	20
531	20231101	094900	13780200	5080	5080	5080	5080	1
532	20231101	094800	13775120	5100	5100	5100	5100	5
533	20231101	094700	13749620	5100	5100	5100	5100	0
534	20231101	094600	13749620	5100	5100	5100	5100	20
535	20231101	094500	13647620	5100	5100	5100	5100	0
536	20231101	094400	13647620	5100	5100	5100	5100	1
537	20231101	094300	13642520	5100	5100	5100	5100	0
538	20231101	094200	13642520	5100	5100	5100	5100	0
539	20231101	094100	13642520	5100	5100	5100	5100	21
540	20231101	094000	13535420	5100	5100	5100	5100	1000
541	20231101	093900	8435420	5100	5100	5100	5100	0
542	20231101	093800	8435420	5100	5100	5100	5100	0
543	20231101	093700	8435420	5100	5100	5100	5100	14
544	20231101	093600	8364020	5100	5080	5100	5080	4
545	20231101	093500	8343640	5100	5100	5100	5100	985
546	20231101	093400	3320140	5080	5080	5080	5080	1
547	20231101	093300	3315060	5080	5080	5080	5080	0
548	20231101	093200	3315060	5080	5080	5080	5080	0
549	20231101	093100	3315060	5080	5080	5080	5080	12
550	20231101	093000	3254100	5080	5080	5080	5080	1
551	20231101	092900	3249020	5080	5100	5100	5080	8
552	20231101	092800	3208360	5080	5090	5090	5080	22
553	20231101	092700	3096470	5100	5100	5100	5100	0
554	20231101	092600	3096470	5100	5100	5100	5100	0
555	20231101	092500	3096470	5100	5100	5100	5100	3
556	20231101	092400	3081170	5100	5100	5100	5100	2
557	20231101	092300	3070970	5100	5100	5100	5100	0
558	20231101	092200	3070970	5100	5100	5100	5100	0
559	20231101	092100	3070970	5100	5100	5100	5100	1
560	20231101	092000	3065870	5100	5100	5100	5100	1
561	20231101	091900	3060770	5100	5100	5100	5100	0
562	20231101	091800	3060770	5100	5100	5100	5100	0
563	20231101	091700	3060770	5100	5100	5100	5100	0
564	20231101	091600	3060770	5100	5100	5100	5100	6
565	20231101	091500	3030170	5100	5100	5100	5100	10
566	20231101	091400	2979170	5100	5100	5100	5100	12
567	20231101	091300	2917970	5100	5100	5100	5100	0
568	20231101	091200	2917970	5100	5100	5100	5100	2
569	20231101	091100	2907770	5100	5100	5100	5100	0
570	20231101	091000	2907770	5100	5060	5100	5060	500
571	20231101	090900	364740	5060	5060	5060	5060	0
572	20231101	090800	364740	5060	5060	5060	5060	1
573	20231101	090700	359680	5060	5060	5060	5060	0
574	20231101	090600	359680	5060	5060	5060	5060	25
575	20231101	090500	233180	5070	5070	5070	5070	2
576	20231101	090400	223040	5070	5070	5070	5070	0
577	20231101	090300	223040	5070	5070	5070	5070	1
578	20231101	090200	217970	5070	5070	5070	5070	3
579	20231101	090100	202760	5070	5070	5070	5070	0
580	20231101	090000	202760	5070	5070	5070	5070	38