KissMeData/002900/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183800	662070320	5020	5020	5020	5020	5584
3	20231101	183700	662070320	5020	5020	5020	5020	0
4	20231101	183600	662070320	5020	5020	5020	5020	0
5	20231101	183500	662070320	5020	5020	5020	5020	0
6	20231101	183400	662070320	5020	5020	5020	5020	0
7	20231101	183300	662070320	5020	5020	5020	5020	0
8	20231101	183200	662070320	5020	5020	5020	5020	0
9	20231101	183100	662070320	5020	5020	5020	5020	0
10	20231101	183000	662070320	5020	5020	5020	5020	0
11	20231101	182900	662070320	5020	5020	5020	5020	0
12	20231101	182800	662070320	5020	5020	5020	5020	0
13	20231101	182700	662070320	5020	5020	5020	5020	0
14	20231101	182600	662070320	5020	5020	5020	5020	0
15	20231101	182500	662070320	5020	5020	5020	5020	0
16	20231101	182400	662070320	5020	5020	5020	5020	0
17	20231101	182300	662070320	5020	5020	5020	5020	0
18	20231101	182200	662070320	5020	5020	5020	5020	0
19	20231101	182100	662070320	5020	5020	5020	5020	0
20	20231101	182000	662070320	5020	5020	5020	5020	0
21	20231101	181900	662070320	5020	5020	5020	5020	0
22	20231101	181800	662070320	5020	5020	5020	5020	0
23	20231101	181700	662070320	5020	5020	5020	5020	0
24	20231101	181600	662070320	5020	5020	5020	5020	0
25	20231101	181500	662070320	5020	5020	5020	5020	0
26	20231101	181400	662070320	5020	5020	5020	5020	0
27	20231101	181300	662070320	5020	5020	5020	5020	0
28	20231101	181200	662070320	5020	5020	5020	5020	0
29	20231101	181100	662070320	5020	5020	5020	5020	0
30	20231101	181000	662070320	5020	5020	5020	5020	0
31	20231101	180900	662070320	5020	5020	5020	5020	0
32	20231101	180800	662070320	5020	5020	5020	5020	5584
33	20231101	180700	662070320	5020	5020	5020	5020	0
34	20231101	180600	662070320	5020	5020	5020	5020	0
35	20231101	180500	662070320	5020	5020	5020	5020	0
36	20231101	180400	662070320	5020	5020	5020	5020	0
37	20231101	180300	662070320	5020	5020	5020	5020	0
38	20231101	180200	662070320	5020	5020	5020	5020	0
39	20231101	180100	662070320	5020	5020	5020	5020	0
40	20231101	180000	662070320	5020	5020	5020	5020	0
41	20231101	175900	662070320	5020	5020	5020	5020	0
42	20231101	175800	662070320	5020	5020	5020	5020	0
43	20231101	175700	662070320	5020	5020	5020	5020	0
44	20231101	175600	662070320	5020	5020	5020	5020	0
45	20231101	175500	662070320	5020	5020	5020	5020	0
46	20231101	175400	662070320	5020	5020	5020	5020	0
47	20231101	175300	662070320	5020	5020	5020	5020	0
48	20231101	175200	662070320	5020	5020	5020	5020	0
49	20231101	175100	662070320	5020	5020	5020	5020	0
50	20231101	175000	662070320	5020	5020	5020	5020	0
51	20231101	174900	662070320	5020	5020	5020	5020	0
52	20231101	174800	662070320	5020	5020	5020	5020	0
53	20231101	174700	662070320	5020	5020	5020	5020	0
54	20231101	174600	662070320	5020	5020	5020	5020	0
55	20231101	174500	662070320	5020	5020	5020	5020	0
56	20231101	174400	662070320	5020	5020	5020	5020	0
57	20231101	174300	662070320	5020	5020	5020	5020	0
58	20231101	174200	662070320	5020	5020	5020	5020	0
59	20231101	174100	662070320	5020	5020	5020	5020	0
60	20231101	174000	662070320	5020	5020	5020	5020	0
61	20231101	173900	662070320	5020	5020	5020	5020	0
62	20231101	173800	662070320	5020	5020	5020	5020	5584
63	20231101	173700	662070320	5020	5020	5020	5020	0
64	20231101	173600	662070320	5020	5020	5020	5020	0
65	20231101	173500	662070320	5020	5020	5020	5020	0
66	20231101	173400	662070320	5020	5020	5020	5020	0
67	20231101	173300	662070320	5020	5020	5020	5020	0
68	20231101	173200	662070320	5020	5020	5020	5020	0
69	20231101	173100	662070320	5020	5020	5020	5020	0
70	20231101	173000	662070320	5020	5020	5020	5020	0
71	20231101	172900	662070320	5020	5020	5020	5020	0
72	20231101	172800	662070320	5020	5020	5020	5020	0
73	20231101	172700	662070320	5020	5020	5020	5020	0
74	20231101	172600	662070320	5020	5020	5020	5020	0
75	20231101	172500	662070320	5020	5020	5020	5020	0
76	20231101	172400	662070320	5020	5020	5020	5020	0
77	20231101	172300	662070320	5020	5020	5020	5020	0
78	20231101	172200	662070320	5020	5020	5020	5020	0
79	20231101	172100	662070320	5020	5020	5020	5020	0
80	20231101	172000	662070320	5020	5020	5020	5020	0
81	20231101	171900	662070320	5020	5020	5020	5020	0
82	20231101	171800	662070320	5020	5020	5020	5020	0
83	20231101	171700	662070320	5020	5020	5020	5020	0
84	20231101	171600	662070320	5020	5020	5020	5020	0
85	20231101	171500	662070320	5020	5020	5020	5020	0
86	20231101	171400	662070320	5020	5020	5020	5020	0
87	20231101	171300	662070320	5020	5020	5020	5020	0
88	20231101	171200	662070320	5020	5020	5020	5020	0
89	20231101	171100	662070320	5020	5020	5020	5020	0
90	20231101	171000	662070320	5020	5020	5020	5020	0
91	20231101	170900	662070320	5020	5020	5020	5020	0
92	20231101	170800	662070320	5020	5020	5020	5020	5584
93	20231101	170700	662070320	5020	5020	5020	5020	0
94	20231101	170600	662070320	5020	5020	5020	5020	0
95	20231101	170500	662070320	5020	5020	5020	5020	0
96	20231101	170400	662070320	5020	5020	5020	5020	0
97	20231101	170300	662070320	5020	5020	5020	5020	0
98	20231101	170200	662070320	5020	5020	5020	5020	0
99	20231101	170100	662070320	5020	5020	5020	5020	0
100	20231101	170000	662070320	5020	5020	5020	5020	0
101	20231101	165900	662070320	5020	5020	5020	5020	0
102	20231101	165800	662070320	5020	5020	5020	5020	0
103	20231101	165700	662070320	5020	5020	5020	5020	0
104	20231101	165600	662070320	5020	5020	5020	5020	0
105	20231101	165500	662070320	5020	5020	5020	5020	0
106	20231101	165400	662070320	5020	5020	5020	5020	0
107	20231101	165300	662070320	5020	5020	5020	5020	0
108	20231101	165200	662070320	5020	5020	5020	5020	0
109	20231101	165100	662070320	5020	5020	5020	5020	0
110	20231101	165000	662070320	5020	5020	5020	5020	0
111	20231101	164900	662070320	5020	5020	5020	5020	0
112	20231101	164800	662070320	5020	5020	5020	5020	0
113	20231101	164700	662070320	5020	5020	5020	5020	0
114	20231101	164600	662070320	5020	5020	5020	5020	0
115	20231101	164500	662070320	5020	5020	5020	5020	0
116	20231101	164400	662070320	5020	5020	5020	5020	0
117	20231101	164300	662070320	5020	5020	5020	5020	0
118	20231101	164200	662070320	5020	5020	5020	5020	0
119	20231101	164100	662070320	5020	5020	5020	5020	0
120	20231101	164000	662070320	5020	5020	5020	5020	0
121	20231101	163900	662070320	5020	5020	5020	5020	0
122	20231101	163800	662070320	5020	5020	5020	5020	5584
123	20231101	163700	662070320	5020	5020	5020	5020	0
124	20231101	163600	662070320	5020	5020	5020	5020	0
125	20231101	163500	662070320	5020	5020	5020	5020	0
126	20231101	163400	662070320	5020	5020	5020	5020	0
127	20231101	163300	662070320	5020	5020	5020	5020	0
128	20231101	163200	662070320	5020	5020	5020	5020	0
129	20231101	163100	662070320	5020	5020	5020	5020	0
130	20231101	163000	662070320	5020	5020	5020	5020	0
131	20231101	162900	662070320	5020	5020	5020	5020	0
132	20231101	162800	662070320	5020	5020	5020	5020	0
133	20231101	162700	662070320	5020	5020	5020	5020	0
134	20231101	162600	662070320	5020	5020	5020	5020	0
135	20231101	162500	662070320	5020	5020	5020	5020	0
136	20231101	162400	662070320	5020	5020	5020	5020	0
137	20231101	162300	662070320	5020	5020	5020	5020	0
138	20231101	162200	662070320	5020	5020	5020	5020	0
139	20231101	162100	662070320	5020	5020	5020	5020	0
140	20231101	162000	662070320	5020	5020	5020	5020	0
141	20231101	161900	662070320	5020	5020	5020	5020	0
142	20231101	161800	662070320	5020	5020	5020	5020	0
143	20231101	161700	662070320	5020	5020	5020	5020	0
144	20231101	161600	662070320	5020	5020	5020	5020	0
145	20231101	161500	662070320	5020	5020	5020	5020	0
146	20231101	161400	662070320	5020	5020	5020	5020	0
147	20231101	161300	662070320	5020	5020	5020	5020	0
148	20231101	161200	662070320	5020	5020	5020	5020	0
149	20231101	161100	662070320	5020	5020	5020	5020	0
150	20231101	161000	662070320	5020	5020	5020	5020	0
151	20231101	160900	662070320	5020	5020	5020	5020	0
152	20231101	160800	662070320	5020	5020	5020	5020	5584
153	20231101	160700	662070320	5020	5020	5020	5020	0
154	20231101	160600	662070320	5020	5020	5020	5020	0
155	20231101	160500	662070320	5020	5020	5020	5020	0
156	20231101	160400	662070320	5020	5020	5020	5020	0
157	20231101	160300	662070320	5020	5020	5020	5020	0
158	20231101	160200	662070320	5020	5020	5020	5020	0
159	20231101	160100	662070320	5020	5020	5020	5020	0
160	20231101	160000	662070320	5020	5020	5020	5020	0
161	20231101	155900	662070320	5020	5020	5020	5020	0
162	20231101	155800	662070320	5020	5020	5020	5020	0
163	20231101	155700	662070320	5020	5020	5020	5020	0
164	20231101	155600	662070320	5020	5020	5020	5020	0
165	20231101	155500	662070320	5020	5020	5020	5020	0
166	20231101	155400	662070320	5020	5020	5020	5020	0
167	20231101	155300	662070320	5020	5020	5020	5020	0
168	20231101	155200	662070320	5020	5020	5020	5020	0
169	20231101	155100	662070320	5020	5020	5020	5020	0
170	20231101	155000	662070320	5020	5020	5020	5020	0
171	20231101	154900	662070320	5020	5020	5020	5020	0
172	20231101	154800	662070320	5020	5020	5020	5020	0
173	20231101	154700	662070320	5020	5020	5020	5020	0
174	20231101	154600	662070320	5020	5020	5020	5020	0
175	20231101	154500	662070320	5020	5020	5020	5020	0
176	20231101	154400	662070320	5020	5020	5020	5020	0
177	20231101	154300	662070320	5020	5020	5020	5020	0
178	20231101	154200	662070320	5020	5020	5020	5020	0
179	20231101	154100	662070320	5020	5020	5020	5020	0
180	20231101	154000	662070320	5020	5020	5020	5020	0
181	20231101	153900	662070320	5020	5020	5020	5020	0
182	20231101	153800	662070320	5020	5020	5020	5020	5584
183	20231101	153700	662070320	5020	5020	5020	5020	0
184	20231101	153600	662070320	5020	5020	5020	5020	0
185	20231101	153500	662070320	5020	5020	5020	5020	0
186	20231101	153400	662070320	5020	5020	5020	5020	0
187	20231101	153300	662070320	5020	5020	5020	5020	0
188	20231101	153200	662070320	5020	5020	5020	5020	0
189	20231101	153100	662070320	5020	5020	5020	5020	0
190	20231101	153000	662070320	5020	5020	5020	5020	5584
191	20231101	152900	634038640	5000	5000	5000	5000	0
192	20231101	152800	634038640	5000	5000	5000	5000	0
193	20231101	152700	634038640	5000	5000	5000	5000	0
194	20231101	152600	634038640	5000	5000	5000	5000	0
195	20231101	152500	634038640	5000	5000	5000	5000	0
196	20231101	152400	634038640	5000	5000	5000	5000	0
197	20231101	152300	634038640	5000	5000	5000	5000	0
198	20231101	152200	634038640	5000	5000	5000	5000	0
199	20231101	152100	634038640	5000	5000	5000	5000	0
200	20231101	152000	634038640	5000	5000	5000	5000	0
201	20231101	151900	634038640	5000	5000	5000	4995	167
202	20231101	151800	633204140	4995	4995	4995	4995	10
203	20231101	151700	633154190	4990	4985	4990	4985	1395
204	20231101	151600	626198865	4985	4985	4985	4985	101
205	20231101	151500	625695380	4985	4980	4985	4980	131
206	20231101	151400	625042980	4985	4985	4985	4985	32
207	20231101	151300	624883460	4985	4990	4990	4985	1025
208	20231101	151200	619772955	4990	4990	4990	4990	2
209	20231101	151100	619762975	4985	4990	4990	4985	252
210	20231101	151000	618505935	4990	4990	4990	4990	1
211	20231101	150900	618500945	4990	4990	4990	4990	20
212	20231101	150800	618401145	4990	4990	4990	4990	123
213	20231101	150700	617787375	4990	4990	4990	4990	275
214	20231101	150600	616415125	5000	5000	5000	5000	100
215	20231101	150500	615915125	5000	5000	5000	5000	500
216	20231101	150400	613415125	5000	5000	5000	4990	166
217	20231101	150300	612586735	5000	5000	5000	5000	2
218	20231101	150200	612576735	5000	5000	5000	5000	1000
219	20231101	150100	607576735	4990	4995	4995	4990	1038
220	20231101	150000	602396515	5000	4990	5000	4990	21
221	20231101	145900	602291715	4990	4990	4990	4990	412
222	20231101	145800	600235835	4990	4990	4990	4990	0
223	20231101	145700	600235835	4990	4990	4990	4990	100
224	20231101	145600	599736835	4990	4990	4990	4990	1038
225	20231101	145500	594557215	5000	4990	5000	4990	4
226	20231101	145400	594537245	5000	5000	5000	5000	10
227	20231101	145300	594487245	5000	4990	5000	4990	575
228	20231101	145200	591617975	5000	5000	5000	5000	0
229	20231101	145100	591617975	5000	5000	5000	5000	1
230	20231101	145000	591612975	4995	4995	4995	4995	135
231	20231101	144900	590938650	4995	4995	4995	4995	165
232	20231101	144800	590114475	5000	5000	5000	5000	2
233	20231101	144700	590104475	5000	5000	5000	5000	0
234	20231101	144600	590104475	5000	4995	5000	4995	167
235	20231101	144500	589270305	5000	5000	5000	5000	0
236	20231101	144400	589270305	5000	5000	5000	5000	1
237	20231101	144300	589265305	4995	4995	4995	4995	118
238	20231101	144200	588675895	5000	5000	5000	5000	74
239	20231101	144100	588305895	5000	5000	5000	5000	0
240	20231101	144000	588305895	5000	5000	5000	4995	403
241	20231101	143900	586291540	5000	5010	5010	5000	30
242	20231101	143800	586141500	5010	5010	5010	5010	1
243	20231101	143700	586136490	5000	5000	5000	5000	0
244	20231101	143600	586136490	5000	5000	5000	5000	400
245	20231101	143500	584136490	5010	5010	5010	5010	0
246	20231101	143400	584136490	5010	5010	5010	5010	1
247	20231101	143300	584131480	5010	5000	5010	4995	563
248	20231101	143200	581319205	5010	5010	5010	5010	0
249	20231101	143100	581319205	5010	5010	5010	5010	1
250	20231101	143000	581314195	5000	5000	5000	5000	51
251	20231101	142900	581059195	5010	5010	5010	5010	0
252	20231101	142800	581059195	5010	5000	5010	5000	27
253	20231101	142700	580924185	5010	5010	5010	5010	1
254	20231101	142600	580919175	5000	5000	5000	5000	0
255	20231101	142500	580919175	5000	5000	5000	5000	200
256	20231101	142400	579919175	4990	4990	4990	4990	0
257	20231101	142300	579919175	4990	4990	4990	4990	0
258	20231101	142200	579919175	4990	4990	5000	4990	566
259	20231101	142100	577094455	4990	4990	4990	4990	0
260	20231101	142000	577094455	4990	5000	5000	4990	4
261	20231101	141900	577074475	5000	4990	5000	4990	487
262	20231101	141800	574640515	5000	5000	5000	5000	2
263	20231101	141700	574630515	4990	4990	4990	4990	2
264	20231101	141600	574620535	5010	5010	5010	5010	2
265	20231101	141500	574610515	5010	5010	5010	5010	0
266	20231101	141400	574610515	5010	4990	5010	4990	135
267	20231101	141300	573936845	5010	5010	5010	5010	0
268	20231101	141200	573936845	5010	5000	5010	5000	21
269	20231101	141100	573831835	4990	5000	5000	4990	1271
270	20231101	141000	567480525	5000	5010	5010	5000	2
271	20231101	140900	567470515	5010	5010	5010	5010	2
272	20231101	140800	567460495	5000	5000	5000	5000	40
273	20231101	140700	567260495	5000	5010	5010	5000	710
274	20231101	140600	563710395	5010	5010	5010	5010	0
275	20231101	140500	563710395	5010	5010	5010	5010	1
276	20231101	140400	563705385	5000	5000	5000	5000	163
277	20231101	140300	562890385	5000	5000	5000	5000	0
278	20231101	140200	562890385	5000	5000	5000	5000	1
279	20231101	140100	562885385	5010	5010	5010	5010	204
280	20231101	140000	561863345	5010	5010	5010	5010	0
281	20231101	135900	561863345	5010	5010	5010	5010	112
282	20231101	135800	561302225	5020	5020	5020	5020	1
283	20231101	135700	561297205	5020	5020	5020	5020	0
284	20231101	135600	561297205	5020	5020	5020	5020	40
285	20231101	135500	561096405	5020	5020	5020	5020	1
286	20231101	135400	561091385	5020	5020	5020	5020	0
287	20231101	135300	561091385	5020	5010	5020	5010	101
288	20231101	135200	560585365	5010	5010	5010	5010	173
289	20231101	135100	559718635	5020	5020	5020	5020	0
290	20231101	135000	559718635	5020	5020	5020	5020	0
291	20231101	134900	559718635	5020	5020	5020	5020	0
292	20231101	134800	559718635	5020	5020	5020	5020	1
293	20231101	134700	559713615	5000	5000	5000	5000	20
294	20231101	134600	559613615	5000	5000	5000	5000	0
295	20231101	134500	559613615	5000	5010	5010	5000	15
296	20231101	134400	559538485	5020	5020	5020	5020	0
297	20231101	134300	559538485	5020	5020	5020	5020	0
298	20231101	134200	559538485	5020	5020	5020	5020	1
299	20231101	134100	559533465	5010	5010	5010	5010	300
300	20231101	134000	558030465	5020	5020	5020	5020	0
301	20231101	133900	558030465	5020	5020	5020	5020	1
302	20231101	133800	558025445	5010	5030	5030	5010	2322
303	20231101	133700	546389645	5030	5020	5030	5020	32
304	20231101	133600	546228985	5020	5020	5020	5020	0
305	20231101	133500	546228985	5020	5020	5020	5020	1
306	20231101	133400	546223965	5030	5030	5030	5030	0
307	20231101	133300	546223965	5030	5030	5030	5030	71
308	20231101	133200	545866835	5030	5030	5030	5030	28
309	20231101	133100	545725995	5030	5030	5030	5030	120
310	20231101	133000	545122395	5030	5030	5030	5030	17
311	20231101	132900	545036885	5020	5020	5020	5020	0
312	20231101	132800	545036885	5020	5020	5020	5020	249
313	20231101	132700	543786905	5020	5020	5020	5020	3
314	20231101	132600	543771845	5020	5020	5020	5020	107
315	20231101	132500	543234705	5020	5020	5020	5020	0
316	20231101	132400	543234705	5020	5020	5020	5020	0
317	20231101	132300	543234705	5020	5020	5020	5020	0
318	20231101	132200	543234705	5020	5020	5020	5020	20
319	20231101	132100	543134305	5030	5030	5030	5030	1
320	20231101	132000	543129275	5030	5030	5030	5030	0
321	20231101	131900	543129275	5030	5030	5030	5030	0
322	20231101	131800	543129275	5030	5030	5030	5030	1
323	20231101	131700	543124245	5020	5020	5020	5020	0
324	20231101	131600	543124245	5020	5030	5030	5020	707
325	20231101	131500	539575045	5030	5030	5030	5030	40
326	20231101	131400	539373845	5030	5030	5030	5030	105
327	20231101	131300	538845695	5020	5020	5020	5020	0
328	20231101	131200	538845695	5020	5020	5020	5020	128
329	20231101	131100	538203135	5020	5020	5020	5020	1
330	20231101	131000	538198115	5030	5030	5030	5030	1
331	20231101	130900	538193085	5030	5030	5030	5030	1
332	20231101	130800	538188055	5030	5020	5030	5020	601
333	20231101	130700	535168025	5030	5030	5030	5030	0
334	20231101	130600	535168025	5030	5030	5030	5030	0
335	20231101	130500	535168025	5030	5030	5030	5030	500
336	20231101	130400	532653025	5030	5030	5030	5030	0
337	20231101	130300	532653025	5030	5030	5030	5030	0
338	20231101	130200	532653025	5030	5030	5030	5030	0
339	20231101	130100	532653025	5030	5030	5030	5030	11
340	20231101	130000	532597695	5030	5030	5030	5030	0
341	20231101	125900	532597695	5030	5030	5030	5030	112
342	20231101	125800	532034335	5030	5030	5030	5030	0
343	20231101	125700	532034335	5030	5030	5030	5030	0
344	20231101	125600	532034335	5030	5010	5030	5010	303
345	20231101	125500	530513705	5020	5020	5020	5020	136
346	20231101	125400	529830985	5020	5020	5020	5020	405
347	20231101	125300	527797885	5030	5030	5030	5030	0
348	20231101	125200	527797885	5030	5030	5030	5030	200
349	20231101	125100	526791885	5030	5030	5030	5030	1
350	20231101	125000	526786855	5020	5020	5020	5020	0
351	20231101	124900	526786855	5020	5020	5020	5010	430
352	20231101	124800	524628915	5010	5020	5020	5010	4135
353	20231101	124700	503911115	5020	5020	5020	5020	92
354	20231101	124600	503449275	5030	5030	5030	5030	2
355	20231101	124500	503439215	5030	5030	5030	5030	0
356	20231101	124400	503439215	5030	5030	5030	5030	0
357	20231101	124300	503439215	5030	5030	5030	5030	1
358	20231101	124200	503434185	5030	5030	5030	5030	10
359	20231101	124100	503383885	5020	5030	5030	5020	34
360	20231101	124000	503212915	5020	5020	5020	5020	0
361	20231101	123900	503212915	5020	5020	5020	5020	100
362	20231101	123800	502710915	5030	5030	5030	5030	40
363	20231101	123700	502509715	5030	5030	5030	5030	2
364	20231101	123600	502499655	5030	5030	5030	5030	1
365	20231101	123500	502494625	5030	5030	5030	5030	0
366	20231101	123400	502494625	5030	5030	5030	5030	11
367	20231101	123300	502439295	5030	5030	5030	5030	351
368	20231101	123200	500673765	5020	5020	5020	5020	0
369	20231101	123100	500673765	5020	5020	5020	5020	1304
370	20231101	123000	494127685	5020	5020	5020	5020	0
371	20231101	122900	494127685	5020	5020	5020	5020	0
372	20231101	122800	494127685	5020	5020	5020	5020	14
373	20231101	122700	494057405	5020	5020	5020	5020	0
374	20231101	122600	494057405	5020	5020	5020	5020	1
375	20231101	122500	494052385	5020	5020	5020	5020	21
376	20231101	122400	493946965	5020	5020	5020	5020	0
377	20231101	122300	493946965	5020	5020	5020	5020	400
378	20231101	122200	491938965	5020	5020	5020	5020	0
379	20231101	122100	491938965	5020	5020	5020	5020	0
380	20231101	122000	491938965	5020	5020	5020	5020	180
381	20231101	121900	491035365	5020	5020	5020	5020	47
382	20231101	121800	490799425	5020	5020	5020	5020	0
383	20231101	121700	490799425	5020	5020	5020	5020	2
384	20231101	121600	490789385	5020	5020	5020	5020	2
385	20231101	121500	490779345	5020	5020	5020	5020	0
386	20231101	121400	490779345	5020	5020	5020	5020	0
387	20231101	121300	490779345	5020	5020	5020	5020	0
388	20231101	121200	490779345	5020	5020	5020	5020	0
389	20231101	121100	490779345	5020	5020	5020	5020	0
390	20231101	121000	490779345	5020	5020	5020	5020	0
391	20231101	120900	490779345	5020	5020	5020	5020	1
392	20231101	120800	490774325	5010	5010	5010	5010	0
393	20231101	120700	490774325	5010	5010	5010	5010	0
394	20231101	120600	490774325	5010	5010	5010	5010	541
395	20231101	120500	488063915	5010	5010	5010	5010	0
396	20231101	120400	488063915	5010	5010	5010	5010	0
397	20231101	120300	488063915	5010	5010	5010	5010	220
398	20231101	120200	486961715	5010	5010	5010	5010	157
399	20231101	120100	486175145	5010	5010	5010	5010	917
400	20231101	120000	481580975	5010	5010	5010	5010	10
401	20231101	115900	481530875	5010	5010	5010	5010	0
402	20231101	115800	481530875	5010	5010	5010	5010	0
403	20231101	115700	481530875	5010	5010	5010	5010	0
404	20231101	115600	481530875	5010	5010	5010	5010	0
405	20231101	115500	481530875	5010	5010	5010	5010	400
406	20231101	115400	479526875	5010	5010	5010	5010	0
407	20231101	115300	479526875	5010	5010	5010	5010	0
408	20231101	115200	479526875	5010	5010	5010	5010	1
409	20231101	115100	479521865	5010	5010	5010	5010	0
410	20231101	115000	479521865	5010	5010	5010	5010	173
411	20231101	114900	478655135	5010	5010	5010	5010	0
412	20231101	114800	478655135	5010	5010	5010	5010	1
413	20231101	114700	478650125	4985	5000	5000	4985	6040
414	20231101	114600	448525280	5010	5010	5010	5010	0
415	20231101	114500	448525280	5010	5010	5010	5010	0
416	20231101	114400	448525280	5010	5010	5010	5010	0
417	20231101	114300	448525280	5010	5010	5010	5010	1
418	20231101	114200	448520270	5000	5000	5000	5000	1
419	20231101	114100	448515270	5010	5010	5010	5010	19
420	20231101	114000	448420080	5010	5010	5010	5010	0
421	20231101	113900	448420080	5010	5010	5010	5010	59
422	20231101	113800	448124490	5010	5010	5010	5010	0
423	20231101	113700	448124490	5010	5010	5010	5010	2793
424	20231101	113600	434131560	5010	5000	5010	5000	31
425	20231101	113500	433976550	5000	5000	5000	5000	330
426	20231101	113400	432326550	5010	5010	5010	5010	0
427	20231101	113300	432326550	5010	5010	5010	5010	1
428	20231101	113200	432321540	5010	5000	5010	5000	170
429	20231101	113100	431470330	5000	5000	5000	5000	0
430	20231101	113000	431470330	5000	5000	5000	5000	1220
431	20231101	112900	425370330	4995	4995	4995	4995	0
432	20231101	112800	425370330	4995	5000	5000	4995	167
433	20231101	112700	424536140	4990	4990	4990	4990	0
434	20231101	112600	424536140	4990	4990	4990	4990	1209
435	20231101	112500	418503230	4990	4990	4990	4990	1
436	20231101	112400	418498240	4985	4985	4985	4985	0
437	20231101	112300	418498240	4985	4985	4985	4985	100
438	20231101	112200	417999740	4990	4990	4990	4990	0
439	20231101	112100	417999740	4990	4990	4990	4990	0
440	20231101	112000	417999740	4990	4990	4990	4990	2
441	20231101	111900	417989760	4990	4990	4990	4990	0
442	20231101	111800	417989760	4990	4990	4990	4990	8
443	20231101	111700	417949840	4985	4985	4985	4985	30
444	20231101	111600	417800290	4990	4990	4990	4990	0
445	20231101	111500	417800290	4990	4990	4990	4990	0
446	20231101	111400	417800290	4990	4990	4990	4990	22
447	20231101	111300	417690510	4985	4990	4990	4985	7
448	20231101	111200	417655585	4990	4990	4990	4990	100
449	20231101	111100	417156585	4990	4990	4990	4990	0
450	20231101	111000	417156585	4990	4990	4990	4990	1
451	20231101	110900	417151595	4985	4985	4985	4985	0
452	20231101	110800	417151595	4985	4985	4985	4985	10
453	20231101	110700	417101745	4985	4985	4990	4985	153
454	20231101	110600	416338675	4985	4990	4990	4985	46
455	20231101	110500	416109140	4990	4990	4990	4990	331
456	20231101	110400	414457450	4990	4990	4990	4990	879
457	20231101	110300	410071240	4985	4985	4985	4985	100
458	20231101	110200	409572740	4990	4990	4990	4990	262
459	20231101	110100	408265360	4990	4995	4995	4990	2
460	20231101	110000	408255375	4995	4990	4995	4990	169
461	20231101	105900	407412060	4980	4990	4990	4980	536
462	20231101	105800	404741085	4990	4990	4990	4985	702
463	20231101	105700	401241105	4985	4985	4990	4985	810
464	20231101	105600	397200810	4985	4990	4990	4985	2118
465	20231101	105500	386632525	5000	4995	5000	4990	111
466	20231101	105400	386078605	4995	4995	4995	4995	883
467	20231101	105300	381668020	5010	5010	5010	5010	10
468	20231101	105200	381617920	5010	5010	5010	5010	1
469	20231101	105100	381612910	5000	5000	5000	5000	127
470	20231101	105000	380977910	5000	5000	5000	5000	2001
471	20231101	104900	370972910	5010	5000	5010	5000	11
472	20231101	104800	370917900	5010	5000	5010	5000	211
473	20231101	104700	369862880	5000	5000	5000	5000	90
474	20231101	104600	369412880	5000	5000	5000	5000	0
475	20231101	104500	369412880	5000	5000	5000	5000	30
476	20231101	104400	369262880	5000	5000	5000	5000	0
477	20231101	104300	369262880	5000	5000	5000	5000	20
478	20231101	104200	369162880	5010	5000	5010	5000	21
479	20231101	104100	369057870	5000	5000	5000	5000	52
480	20231101	104000	368797870	5000	5000	5000	5000	102
481	20231101	103900	368287870	5000	5000	5000	5000	1200
482	20231101	103800	362287870	5010	5010	5010	5010	1
483	20231101	103700	362282860	5010	5010	5010	5010	10
484	20231101	103600	362232760	5010	5010	5010	5010	1
485	20231101	103500	362227750	5010	5010	5010	5010	308
486	20231101	103400	360684670	5000	5000	5000	5000	0
487	20231101	103300	360684670	5000	5000	5000	5000	0
488	20231101	103200	360684670	5000	5000	5000	5000	0
489	20231101	103100	360684670	5000	5010	5010	5000	487
490	20231101	103000	358245010	5010	5010	5010	5010	39
491	20231101	102900	358049620	5010	5010	5010	5010	180
492	20231101	102800	357147820	5030	5000	5030	5000	38
493	20231101	102700	356957670	4995	5000	5000	4995	186
494	20231101	102600	356028405	4995	5030	5030	4995	1943
495	20231101	102500	346278150	5040	5040	5040	5040	0
496	20231101	102400	346278150	5040	5040	5040	5040	0
497	20231101	102300	346278150	5040	5040	5040	5040	1
498	20231101	102200	346273110	5040	5040	5040	5040	0
499	20231101	102100	346273110	5040	5040	5040	5040	1
500	20231101	102000	346268070	5040	5040	5040	5040	10
501	20231101	101900	346217670	5040	5040	5040	5000	1305
502	20231101	101800	339673320	5050	5040	5050	5040	117
503	20231101	101700	339083570	5050	5050	5050	5050	0
504	20231101	101600	339083570	5050	5050	5050	5050	0
505	20231101	101500	339083570	5050	5050	5050	5050	160
506	20231101	101400	338275570	5050	5050	5050	5050	5
507	20231101	101300	338250320	5060	5050	5060	5050	28
508	20231101	101200	338108770	5050	5050	5050	5050	358
509	20231101	101100	336300870	5050	5060	5060	5050	299
510	20231101	101000	334790900	5060	5060	5060	5060	0
511	20231101	100900	334790900	5060	5060	5060	5060	1
512	20231101	100800	334785840	5060	5060	5060	5060	27
513	20231101	100700	334649220	5070	5070	5070	5070	20
514	20231101	100600	334547820	5070	5070	5070	5070	0
515	20231101	100500	334547820	5070	5060	5070	5060	171
516	20231101	100400	333681590	5060	5060	5060	5060	146
517	20231101	100300	332942830	5070	5060	5070	5060	1376
518	20231101	100200	325978880	5050	5050	5050	5050	192
519	20231101	100100	325009280	5050	5060	5060	5050	12
520	20231101	100000	324948650	5060	5050	5060	5050	2
521	20231101	095900	324938540	5050	5060	5060	5050	1835
522	20231101	095800	315662340	5050	5050	5050	5050	1845
523	20231101	095700	306345090	5050	5040	5050	5040	112
524	20231101	095600	305780490	5050	5050	5050	5050	30
525	20231101	095500	305628990	5040	5050	5050	5040	200
526	20231101	095400	304619190	5050	5050	5050	5050	0
527	20231101	095300	304619190	5050	5050	5050	5050	30
528	20231101	095200	304467690	5060	5060	5060	5060	0
529	20231101	095100	304467690	5060	5050	5060	5050	3075
530	20231101	095000	288917220	5050	5050	5050	5050	250
531	20231101	094900	287654720	5050	5050	5050	5050	419
532	20231101	094800	285538770	5060	5050	5060	5050	1036
533	20231101	094700	280305350	5050	5030	5050	5030	558
534	20231101	094600	277493450	5050	5050	5050	5050	0
535	20231101	094500	277493450	5050	5050	5050	5050	0
536	20231101	094400	277493450	5050	5050	5050	5050	2
537	20231101	094300	277483350	5030	5050	5050	5030	1203
538	20231101	094200	271432210	5050	5050	5050	5050	100
539	20231101	094100	270927210	5030	5050	5050	5030	280
540	20231101	094000	269514830	5050	5060	5060	5050	301
541	20231101	093900	267994770	5060	5060	5060	5060	3
542	20231101	093800	267979590	5060	5060	5060	5060	32
543	20231101	093700	267817670	5060	5060	5060	5050	12
544	20231101	093600	267757020	5060	5060	5060	5010	804
545	20231101	093500	263721230	5060	5050	5060	5050	1348
546	20231101	093400	256906210	5060	5060	5060	5060	640
547	20231101	093300	253667810	5060	5060	5060	5060	2402
548	20231101	093200	241513690	5060	5050	5060	5050	2449
549	20231101	093100	229146230	5050	5050	5060	5050	303
550	20231101	093000	227616050	5050	5050	5060	5050	604
551	20231101	092900	224564150	5060	5060	5060	5060	577
552	20231101	092800	221644530	5040	5020	5050	5020	4421
553	20231101	092700	199350990	5040	5040	5040	5040	0
554	20231101	092600	199350990	5040	5040	5040	5040	0
555	20231101	092500	199350990	5040	5040	5040	5040	1
556	20231101	092400	199345950	5040	5040	5040	5030	645
557	20231101	092300	196098150	5040	5040	5040	5040	20
558	20231101	092200	195997350	5040	5050	5050	5040	701
559	20231101	092100	192464300	5040	5050	5050	5040	41
560	20231101	092000	192257650	5040	5040	5040	5040	500
561	20231101	091900	189737650	5050	5050	5050	5040	21
562	20231101	091800	189631740	5050	5060	5060	5050	400
563	20231101	091700	187610740	5060	5070	5070	5060	485
564	20231101	091600	185155840	5070	5050	5070	5050	11301
565	20231101	091500	127957500	5060	5060	5060	5050	7646
566	20231101	091400	89273740	5060	5040	5060	5040	2653
567	20231101	091300	75878800	5040	5040	5040	5040	221
568	20231101	091200	74764960	5040	5030	5040	5030	1004
569	20231101	091100	69707800	5050	5020	5050	5020	532
570	20231101	091000	67030130	5030	5020	5030	5020	3157
571	20231101	090900	51173490	5010	5010	5020	5010	124
572	20231101	090800	50551850	5020	4995	5020	4995	1202
573	20231101	090700	44530560	5010	5000	5010	5000	319
574	20231101	090600	42932470	5000	5000	5000	5000	563
575	20231101	090500	40117470	5000	5020	5020	5000	819
576	20231101	090400	36021490	5020	5030	5030	5020	785
577	20231101	090300	32072970	5030	5000	5030	5000	2013
578	20231101	090200	21969750	4975	5000	5000	4975	330
579	20231101	090100	20327925	5010	4975	5020	4975	338
580	20231101	090000	18634780	4975	4960	4975	4960	3757