KissMeData/000680/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183100	551698015	4135	4135	4135	4135	2249
3	20231116	183000	551698015	4135	4135	4135	4135	0
4	20231116	182900	551698015	4135	4135	4135	4135	0
5	20231116	182800	551698015	4135	4135	4135	4135	0
6	20231116	182700	551698015	4135	4135	4135	4135	0
7	20231116	182600	551698015	4135	4135	4135	4135	0
8	20231116	182500	551698015	4135	4135	4135	4135	0
9	20231116	182400	551698015	4135	4135	4135	4135	0
10	20231116	182300	551698015	4135	4135	4135	4135	0
11	20231116	182200	551698015	4135	4135	4135	4135	0
12	20231116	182100	551698015	4135	4135	4135	4135	0
13	20231116	182000	551698015	4135	4135	4135	4135	0
14	20231116	181900	551698015	4135	4135	4135	4135	0
15	20231116	181800	551698015	4135	4135	4135	4135	0
16	20231116	181700	551698015	4135	4135	4135	4135	0
17	20231116	181600	551698015	4135	4135	4135	4135	0
18	20231116	181500	551698015	4135	4135	4135	4135	0
19	20231116	181400	551698015	4135	4135	4135	4135	0
20	20231116	181300	551698015	4135	4135	4135	4135	0
21	20231116	181200	551698015	4135	4135	4135	4135	0
22	20231116	181100	551698015	4135	4135	4135	4135	0
23	20231116	181000	551698015	4135	4135	4135	4135	0
24	20231116	180900	551698015	4135	4135	4135	4135	0
25	20231116	180800	551698015	4135	4135	4135	4135	0
26	20231116	180700	551698015	4135	4135	4135	4135	0
27	20231116	180600	551698015	4135	4135	4135	4135	0
28	20231116	180500	551698015	4135	4135	4135	4135	0
29	20231116	180400	551698015	4135	4135	4135	4135	0
30	20231116	180300	551698015	4135	4135	4135	4135	0
31	20231116	180200	551698015	4135	4135	4135	4135	0
32	20231116	180100	551698015	4135	4135	4135	4135	2249
33	20231116	180000	551698015	4135	4135	4135	4135	0
34	20231116	175900	551698015	4135	4135	4135	4135	0
35	20231116	175800	551698015	4135	4135	4135	4135	0
36	20231116	175700	551698015	4135	4135	4135	4135	0
37	20231116	175600	551698015	4135	4135	4135	4135	0
38	20231116	175500	551698015	4135	4135	4135	4135	0
39	20231116	175400	551698015	4135	4135	4135	4135	0
40	20231116	175300	551698015	4135	4135	4135	4135	0
41	20231116	175200	551698015	4135	4135	4135	4135	0
42	20231116	175100	551698015	4135	4135	4135	4135	0
43	20231116	175000	551698015	4135	4135	4135	4135	0
44	20231116	174900	551698015	4135	4135	4135	4135	0
45	20231116	174800	551698015	4135	4135	4135	4135	0
46	20231116	174700	551698015	4135	4135	4135	4135	0
47	20231116	174600	551698015	4135	4135	4135	4135	0
48	20231116	174500	551698015	4135	4135	4135	4135	0
49	20231116	174400	551698015	4135	4135	4135	4135	0
50	20231116	174300	551698015	4135	4135	4135	4135	0
51	20231116	174200	551698015	4135	4135	4135	4135	0
52	20231116	174100	551698015	4135	4135	4135	4135	0
53	20231116	174000	551698015	4135	4135	4135	4135	0
54	20231116	173900	551698015	4135	4135	4135	4135	0
55	20231116	173800	551698015	4135	4135	4135	4135	0
56	20231116	173700	551698015	4135	4135	4135	4135	0
57	20231116	173600	551698015	4135	4135	4135	4135	0
58	20231116	173500	551698015	4135	4135	4135	4135	0
59	20231116	173400	551698015	4135	4135	4135	4135	0
60	20231116	173300	551698015	4135	4135	4135	4135	0
61	20231116	173200	551698015	4135	4135	4135	4135	0
62	20231116	173100	551698015	4135	4135	4135	4135	2249
63	20231116	173000	551698015	4135	4135	4135	4135	0
64	20231116	172900	551698015	4135	4135	4135	4135	0
65	20231116	172800	551698015	4135	4135	4135	4135	0
66	20231116	172700	551698015	4135	4135	4135	4135	0
67	20231116	172600	551698015	4135	4135	4135	4135	0
68	20231116	172500	551698015	4135	4135	4135	4135	0
69	20231116	172400	551698015	4135	4135	4135	4135	0
70	20231116	172300	551698015	4135	4135	4135	4135	0
71	20231116	172200	551698015	4135	4135	4135	4135	0
72	20231116	172100	551698015	4135	4135	4135	4135	0
73	20231116	172000	551698015	4135	4135	4135	4135	0
74	20231116	171900	551698015	4135	4135	4135	4135	0
75	20231116	171800	551698015	4135	4135	4135	4135	0
76	20231116	171700	551698015	4135	4135	4135	4135	0
77	20231116	171600	551698015	4135	4135	4135	4135	0
78	20231116	171500	551698015	4135	4135	4135	4135	0
79	20231116	171400	551698015	4135	4135	4135	4135	0
80	20231116	171300	551698015	4135	4135	4135	4135	0
81	20231116	171200	551698015	4135	4135	4135	4135	0
82	20231116	171100	551698015	4135	4135	4135	4135	0
83	20231116	171000	551698015	4135	4135	4135	4135	0
84	20231116	170900	551698015	4135	4135	4135	4135	0
85	20231116	170800	551698015	4135	4135	4135	4135	0
86	20231116	170700	551698015	4135	4135	4135	4135	0
87	20231116	170600	551698015	4135	4135	4135	4135	0
88	20231116	170500	551698015	4135	4135	4135	4135	0
89	20231116	170400	551698015	4135	4135	4135	4135	0
90	20231116	170300	551698015	4135	4135	4135	4135	0
91	20231116	170200	551698015	4135	4135	4135	4135	0
92	20231116	170100	551698015	4135	4135	4135	4135	2249
93	20231116	170000	551698015	4135	4135	4135	4135	0
94	20231116	165900	551698015	4135	4135	4135	4135	0
95	20231116	165800	551698015	4135	4135	4135	4135	0
96	20231116	165700	551698015	4135	4135	4135	4135	0
97	20231116	165600	551698015	4135	4135	4135	4135	0
98	20231116	165500	551698015	4135	4135	4135	4135	0
99	20231116	165400	551698015	4135	4135	4135	4135	0
100	20231116	165300	551698015	4135	4135	4135	4135	0
101	20231116	165200	551698015	4135	4135	4135	4135	0
102	20231116	165100	551698015	4135	4135	4135	4135	0
103	20231116	165000	551698015	4135	4135	4135	4135	0
104	20231116	164900	551698015	4135	4135	4135	4135	0
105	20231116	164800	551698015	4135	4135	4135	4135	0
106	20231116	164700	551698015	4135	4135	4135	4135	0
107	20231116	164600	551698015	4135	4135	4135	4135	0
108	20231116	164500	551698015	4135	4135	4135	4135	0
109	20231116	164400	551698015	4135	4135	4135	4135	0
110	20231116	164300	551698015	4135	4135	4135	4135	0
111	20231116	164200	551698015	4135	4135	4135	4135	0
112	20231116	164100	551698015	4135	4135	4135	4135	0
113	20231116	164000	551698015	4135	4135	4135	4135	0
114	20231116	163900	551698015	4135	4135	4135	4135	0
115	20231116	163800	551698015	4135	4135	4135	4135	0
116	20231116	163700	551698015	4135	4135	4135	4135	0
117	20231116	163600	551698015	4135	4135	4135	4135	0
118	20231116	163500	551698015	4135	4135	4135	4135	0
119	20231116	163400	551698015	4135	4135	4135	4135	0
120	20231116	163300	551698015	4135	4135	4135	4135	0
121	20231116	163200	551698015	4135	4135	4135	4135	0
122	20231116	163100	551698015	4135	4135	4135	4135	2249
123	20231116	163000	551698015	4135	4135	4135	4135	2249
124	20231116	162900	542398400	4135	4135	4135	4135	0
125	20231116	162800	542398400	4135	4135	4135	4135	0
126	20231116	162700	542398400	4135	4135	4135	4135	0
127	20231116	162600	542398400	4135	4135	4135	4135	0
128	20231116	162500	542398400	4135	4135	4135	4135	0
129	20231116	162400	542398400	4135	4135	4135	4135	0
130	20231116	162300	542398400	4135	4135	4135	4135	0
131	20231116	162200	542398400	4135	4135	4135	4135	0
132	20231116	162100	542398400	4135	4135	4135	4135	0
133	20231116	162000	542398400	4135	4135	4135	4135	0
134	20231116	161900	542398400	4135	4110	4135	4105	152
135	20231116	161800	541774405	4135	4135	4135	4135	0
136	20231116	161700	541774405	4135	4105	4135	4105	51
137	20231116	161600	541565020	4135	4110	4135	4110	7
138	20231116	161500	541536225	4135	4135	4135	4115	27
139	20231116	161400	541425080	4105	4105	4105	4105	0
140	20231116	161300	541425080	4105	4120	4120	4105	200
141	20231116	161200	540603095	4125	4125	4125	4125	0
142	20231116	161100	540603095	4125	4125	4125	4125	0
143	20231116	161000	540603095	4125	4125	4125	4125	25
144	20231116	160900	540499970	4125	4125	4125	4125	0
145	20231116	160800	540499970	4125	4125	4125	4125	663
146	20231116	160700	537765095	4125	4145	4145	4125	100
147	20231116	160600	537351535	4130	4130	4130	4130	0
148	20231116	160500	537351535	4130	4145	4145	4130	491
149	20231116	160400	535319340	4145	4145	4145	4145	0
150	20231116	160300	535319340	4145	4145	4145	4145	385
151	20231116	160200	533723515	4140	4140	4140	4140	0
152	20231116	160100	533723515	4140	4140	4140	4140	202
153	20231116	160000	532887235	4140	4145	4145	4140	68
154	20231116	155900	532605510	4145	4145	4145	4145	5
155	20231116	155800	532584785	4145	4145	4150	4145	134
156	20231116	155700	532029205	4150	4150	4150	4150	0
157	20231116	155600	532029205	4150	4150	4150	4150	10
158	20231116	155500	531987705	4145	4150	4150	4145	790
159	20231116	155400	528709570	4150	4150	4150	4150	2567
160	20231116	155300	518056520	4155	4155	4155	4155	347
161	20231116	155200	516614735	4160	4155	4160	4155	20
162	20231116	155100	516531610	4155	4155	4155	4155	503
163	20231116	155000	514441645	4155	4155	4155	4155	42
164	20231116	154900	514267135	4155	4155	4155	4155	48
165	20231116	154800	514067695	4155	4155	4155	4155	654
166	20231116	154700	511350325	4150	4150	4150	4150	0
167	20231116	154600	511350325	4150	4145	4150	4145	710
168	20231116	154500	508404375	4145	4145	4145	4145	0
169	20231116	154400	508404375	4145	4150	4150	4145	513
170	20231116	154300	506277980	4150	4150	4150	4150	40
171	20231116	154200	506111980	4150	4150	4150	4150	0
172	20231116	154100	506111980	4150	4150	4150	4150	0
173	20231116	154000	506111980	4150	4150	4150	4150	79
174	20231116	153900	505784130	4150	4150	4150	4150	1
175	20231116	153800	505779980	4145	4145	4145	4145	494
176	20231116	153700	503732350	4150	4150	4150	4150	0
177	20231116	153600	503732350	4150	4150	4150	4150	222
178	20231116	153500	502811050	4145	4145	4145	4145	24
179	20231116	153400	502711570	4150	4150	4150	4150	7
180	20231116	153300	502682520	4150	4150	4150	4150	277
181	20231116	153200	501532970	4145	4145	4145	4145	0
182	20231116	153100	501532970	4145	4145	4145	4145	0
183	20231116	153000	501532970	4145	4145	4145	4145	3
184	20231116	152900	501520535	4145	4145	4145	4145	136
185	20231116	152800	500956815	4145	4140	4145	4140	137
186	20231116	152700	500388965	4140	4140	4140	4140	1
187	20231116	152600	500384825	4140	4140	4140	4140	0
188	20231116	152500	500384825	4140	4140	4140	4140	13
189	20231116	152400	500331005	4145	4140	4145	4140	541
190	20231116	152300	498089185	4140	4140	4140	4140	23
191	20231116	152200	497993965	4140	4140	4140	4140	1
192	20231116	152100	497989825	4135	4135	4135	4135	50
193	20231116	152000	497783075	4135	4135	4135	4135	101
194	20231116	151900	497365440	4135	4135	4135	4135	158
195	20231116	151800	496712110	4135	4135	4135	4135	14
196	20231116	151700	496654220	4135	4135	4135	4135	0
197	20231116	151600	496654220	4135	4135	4135	4135	108
198	20231116	151500	496207640	4135	4135	4135	4135	2
199	20231116	151400	496199370	4135	4135	4135	4135	816
200	20231116	151300	492825210	4135	4135	4135	4135	46
201	20231116	151200	492635000	4140	4140	4140	4140	105
202	20231116	151100	492200300	4140	4140	4140	4140	700
203	20231116	151000	489302300	4140	4140	4140	4140	20
204	20231116	150900	489219500	4135	4135	4140	4135	391
205	20231116	150800	487602615	4135	4135	4135	4135	25
206	20231116	150700	487499240	4140	4140	4140	4140	0
207	20231116	150600	487499240	4140	4140	4140	4135	475
208	20231116	150500	485533445	4140	4145	4145	4140	450
209	20231116	150400	483669845	4145	4135	4145	4135	2517
210	20231116	150300	473244985	4140	4140	4140	4140	701
211	20231116	150200	470342845	4135	4140	4140	4135	82
212	20231116	150100	470003750	4140	4135	4140	4135	38
213	20231116	150000	469846460	4135	4135	4135	4135	20
214	20231116	145900	469763760	4135	4135	4135	4135	0
215	20231116	145800	469763760	4135	4135	4135	4135	0
216	20231116	145700	469763760	4135	4140	4140	4135	116
217	20231116	145600	469284070	4140	4140	4140	4140	1
218	20231116	145500	469279930	4140	4135	4140	4135	21
219	20231116	145400	469193090	4135	4135	4135	4135	427
220	20231116	145300	467427445	4135	4135	4135	4135	400
221	20231116	145200	465773445	4135	4135	4135	4135	10
222	20231116	145100	465732095	4135	4135	4135	4135	0
223	20231116	145000	465732095	4135	4135	4135	4130	254
224	20231116	144900	464681835	4135	4135	4135	4135	50
225	20231116	144800	464475085	4140	4140	4140	4140	80
226	20231116	144700	464143885	4135	4135	4135	4135	20
227	20231116	144600	464061185	4135	4135	4135	4135	50
228	20231116	144500	463854435	4135	4135	4135	4135	329
229	20231116	144400	462494020	4130	4130	4130	4130	11
230	20231116	144300	462448590	4130	4130	4130	4130	84
231	20231116	144200	462101670	4130	4130	4130	4130	293
232	20231116	144100	460891580	4130	4130	4130	4130	68
233	20231116	144000	460610740	4125	4130	4130	4125	303
234	20231116	143900	459360340	4135	4130	4135	4130	49
235	20231116	143800	459157955	4130	4135	4135	4130	76
236	20231116	143700	458843760	4130	4130	4130	4130	96
237	20231116	143600	458447280	4135	4125	4135	4125	236
238	20231116	143500	457473050	4125	4125	4135	4125	1319
239	20231116	143400	452026230	4125	4115	4125	4100	835
240	20231116	143300	448588050	4120	4110	4120	4110	682
241	20231116	143200	445780030	4120	4110	4120	4110	227
242	20231116	143100	444845060	4110	4120	4120	4110	103
243	20231116	143000	444421720	4110	4115	4115	4110	182
244	20231116	142900	443673645	4115	4115	4115	4115	0
245	20231116	142800	443673645	4115	4115	4115	4115	0
246	20231116	142700	443673645	4115	4115	4115	4115	10
247	20231116	142600	443632495	4120	4120	4120	4120	1
248	20231116	142500	443628375	4120	4120	4120	4120	1
249	20231116	142400	443624255	4115	4115	4115	4115	0
250	20231116	142300	443624255	4115	4115	4115	4115	169
251	20231116	142200	442928820	4115	4115	4115	4115	427
252	20231116	142100	441171715	4115	4110	4115	4100	803
253	20231116	142000	437879300	4105	4105	4105	4105	200
254	20231116	141900	437058300	4105	4105	4105	4105	0
255	20231116	141800	437058300	4105	4105	4105	4105	255
256	20231116	141700	436011525	4105	4105	4105	4105	20
257	20231116	141600	435929425	4100	4110	4110	4100	866
258	20231116	141500	432373575	4105	4105	4105	4105	5
259	20231116	141400	432353050	4110	4110	4110	4110	0
260	20231116	141300	432353050	4110	4110	4110	4110	0
261	20231116	141200	432353050	4110	4110	4110	4110	10
262	20231116	141100	432311950	4105	4105	4105	4105	122
263	20231116	141000	431811140	4110	4110	4110	4110	0
264	20231116	140900	431811140	4110	4110	4110	4110	48
265	20231116	140800	431613860	4115	4115	4115	4115	1
266	20231116	140700	431609745	4115	4115	4115	4115	104
267	20231116	140600	431181785	4115	4110	4115	4105	3803
268	20231116	140500	415551115	4110	4110	4110	4110	0
269	20231116	140400	415551115	4110	4105	4110	4105	199
270	20231116	140300	414734215	4105	4105	4105	4105	0
271	20231116	140200	414734215	4105	4105	4105	4105	0
272	20231116	140100	414734215	4105	4105	4105	4105	0
273	20231116	140000	414734215	4105	4105	4105	4105	25
274	20231116	135900	414631590	4105	4105	4105	4105	58
275	20231116	135800	414393500	4105	4105	4105	4105	1
276	20231116	135700	414389395	4105	4105	4105	4105	56
277	20231116	135600	414159515	4105	4105	4105	4105	0
278	20231116	135500	414159515	4105	4105	4105	4105	500
279	20231116	135400	412107015	4090	4090	4090	4090	0
280	20231116	135300	412107015	4090	4090	4090	4090	0
281	20231116	135200	412107015	4090	4090	4090	4090	0
282	20231116	135100	412107015	4090	4090	4090	4090	458
283	20231116	135000	410233795	4090	4090	4090	4090	150
284	20231116	134900	409620295	4080	4080	4080	4080	0
285	20231116	134800	409620295	4080	4080	4080	4080	0
286	20231116	134700	409620295	4080	4085	4085	4080	500
287	20231116	134600	407580030	4085	4085	4085	4085	0
288	20231116	134500	407580030	4085	4085	4085	4085	205
289	20231116	134400	406742605	4085	4085	4085	4085	500
290	20231116	134300	404700105	4105	4090	4105	4085	794
291	20231116	134200	401444605	4085	4085	4085	4085	0
292	20231116	134100	401444605	4085	4085	4085	4085	28
293	20231116	134000	401330225	4085	4085	4085	4085	0
294	20231116	133900	401330225	4085	4085	4085	4085	6
295	20231116	133800	401305715	4085	4090	4090	4085	1210
296	20231116	133700	396362815	4090	4090	4090	4090	0
297	20231116	133600	396362815	4090	4090	4090	4090	0
298	20231116	133500	396362815	4090	4090	4090	4090	0
299	20231116	133400	396362815	4090	4090	4090	4090	0
300	20231116	133300	396362815	4090	4090	4090	4090	0
301	20231116	133200	396362815	4090	4090	4090	4090	388
302	20231116	133100	394775895	4090	4090	4090	4090	0
303	20231116	133000	394775895	4090	4090	4090	4090	828
304	20231116	132900	391389375	4090	4090	4090	4090	0
305	20231116	132800	391389375	4090	4090	4090	4090	0
306	20231116	132700	391389375	4090	4090	4090	4090	40
307	20231116	132600	391225775	4090	4090	4090	4090	0
308	20231116	132500	391225775	4090	4090	4090	4090	0
309	20231116	132400	391225775	4090	4090	4090	4090	1
310	20231116	132300	391221685	4105	4105	4105	4095	705
311	20231116	132200	388330660	4105	4110	4110	4105	4
312	20231116	132100	388314235	4105	4095	4105	4095	1137
313	20231116	132000	383650670	4090	4090	4090	4090	0
314	20231116	131900	383650670	4090	4090	4090	4090	0
315	20231116	131800	383650670	4090	4095	4095	4090	972
316	20231116	131700	379675065	4095	4095	4095	4095	50
317	20231116	131600	379470315	4095	4095	4095	4095	326
318	20231116	131500	378135345	4100	4100	4100	4100	0
319	20231116	131400	378135345	4100	4100	4100	4100	1
320	20231116	131300	378131245	4100	4100	4100	4100	0
321	20231116	131200	378131245	4100	4100	4100	4100	0
322	20231116	131100	378131245	4100	4100	4100	4100	162
323	20231116	131000	377467045	4100	4100	4100	4100	10
324	20231116	130900	377426045	4100	4100	4100	4100	0
325	20231116	130800	377426045	4100	4100	4100	4100	0
326	20231116	130700	377426045	4100	4100	4100	4100	125
327	20231116	130600	376913545	4090	4090	4090	4090	0
328	20231116	130500	376913545	4090	4090	4090	4090	0
329	20231116	130400	376913545	4090	4090	4090	4090	1
330	20231116	130300	376909455	4090	4090	4090	4090	0
331	20231116	130200	376909455	4090	4090	4090	4090	0
332	20231116	130100	376909455	4090	4090	4090	4090	309
333	20231116	130000	375645645	4085	4085	4085	4085	0
334	20231116	125900	375645645	4085	4085	4085	4085	0
335	20231116	125800	375645645	4085	4085	4085	4085	240
336	20231116	125700	374665245	4090	4090	4090	4090	0
337	20231116	125600	374665245	4090	4090	4090	4090	0
338	20231116	125500	374665245	4090	4090	4090	4090	0
339	20231116	125400	374665245	4090	4090	4090	4090	1
340	20231116	125300	374661155	4090	4090	4090	4090	308
341	20231116	125200	373401435	4090	4090	4090	4090	1
342	20231116	125100	373397345	4090	4090	4090	4090	200
343	20231116	125000	372579345	4090	4090	4090	4090	0
344	20231116	124900	372579345	4090	4090	4090	4090	0
345	20231116	124800	372579345	4090	4090	4090	4090	585
346	20231116	124700	370186695	4090	4090	4090	4090	4
347	20231116	124600	370170335	4090	4090	4090	4090	2
348	20231116	124500	370162155	4105	4105	4105	4105	0
349	20231116	124400	370162155	4105	4105	4105	4105	73
350	20231116	124300	369862490	4105	4110	4110	4090	3872
351	20231116	124200	354017205	4110	4110	4110	4110	0
352	20231116	124100	354017205	4110	4110	4110	4110	0
353	20231116	124000	354017205	4110	4110	4110	4110	0
354	20231116	123900	354017205	4110	4095	4110	4095	224
355	20231116	123800	353099565	4110	4110	4110	4110	0
356	20231116	123700	353099565	4110	4110	4110	4110	0
357	20231116	123600	353099565	4110	4110	4110	4110	0
358	20231116	123500	353099565	4110	4110	4110	4110	1
359	20231116	123400	353095455	4100	4100	4100	4100	550
360	20231116	123300	350840455	4100	4110	4110	4100	300
361	20231116	123200	349610030	4105	4110	4110	4105	100
362	20231116	123100	349199525	4105	4105	4105	4105	0
363	20231116	123000	349199525	4105	4105	4105	4105	100
364	20231116	122900	348789025	4115	4115	4115	4115	30
365	20231116	122800	348665575	4115	4115	4115	4115	0
366	20231116	122700	348665575	4115	4115	4115	4115	0
367	20231116	122600	348665575	4115	4115	4115	4115	0
368	20231116	122500	348665575	4115	4115	4115	4115	205
369	20231116	122400	347822000	4115	4115	4115	4115	10
370	20231116	122300	347780850	4115	4115	4115	4115	1
371	20231116	122200	347776735	4110	4110	4110	4110	270
372	20231116	122100	346667035	4115	4115	4115	4115	1
373	20231116	122000	346662920	4115	4100	4115	4100	379
374	20231116	121900	345103620	4100	4100	4100	4100	0
375	20231116	121800	345103620	4100	4100	4100	4100	0
376	20231116	121700	345103620	4100	4100	4100	4100	0
377	20231116	121600	345103620	4100	4100	4100	4100	8
378	20231116	121500	345070820	4100	4100	4100	4100	159
379	20231116	121400	344418920	4100	4100	4100	4100	46
380	20231116	121300	344230320	4100	4100	4100	4100	158
381	20231116	121200	343582520	4100	4100	4100	4100	0
382	20231116	121100	343582520	4100	4115	4115	4100	53
383	20231116	121000	343365100	4115	4110	4115	4110	1008
384	20231116	120900	339217215	4110	4110	4110	4110	1
385	20231116	120800	339213105	4095	4115	4115	4095	61
386	20231116	120700	338962110	4115	4115	4115	4115	0
387	20231116	120600	338962110	4115	4115	4115	4115	4
388	20231116	120500	338945650	4115	4115	4115	4115	0
389	20231116	120400	338945650	4115	4110	4115	4095	1152
390	20231116	120300	334210110	4095	4095	4095	4095	0
391	20231116	120200	334210110	4095	4095	4095	4095	0
392	20231116	120100	334210110	4095	4095	4095	4095	0
393	20231116	120000	334210110	4095	4095	4095	4095	1570
394	20231116	115900	327780960	4095	4095	4095	4095	0
395	20231116	115800	327780960	4095	4095	4095	4095	0
396	20231116	115700	327780960	4095	4095	4095	4095	0
397	20231116	115600	327780960	4095	4110	4110	4095	203
398	20231116	115500	326949385	4110	4105	4110	4105	1626
399	20231116	115400	320271965	4105	4105	4105	4105	2
400	20231116	115300	320263755	4105	4105	4105	4105	405
401	20231116	115200	318601230	4110	4110	4110	4110	0
402	20231116	115100	318601230	4110	4110	4110	4110	30
403	20231116	115000	318477930	4110	4110	4110	4110	172
404	20231116	114900	317771010	4110	4110	4110	4110	16
405	20231116	114800	317705250	4110	4100	4110	4100	504
406	20231116	114700	315637485	4100	4100	4100	4100	34
407	20231116	114600	315498085	4100	4100	4100	4100	0
408	20231116	114500	315498085	4100	4100	4100	4100	0
409	20231116	114400	315498085	4100	4100	4100	4100	53
410	20231116	114300	315280785	4100	4100	4100	4100	1
411	20231116	114200	315276685	4105	4105	4105	4105	0
412	20231116	114100	315276685	4105	4105	4105	4105	0
413	20231116	114000	315276685	4105	4105	4105	4105	451
414	20231116	113900	313425330	4105	4105	4105	4105	52
415	20231116	113800	313211870	4110	4115	4115	4110	1917
416	20231116	113700	305327980	4115	4115	4115	4115	453
417	20231116	113600	303463885	4115	4115	4115	4115	3
418	20231116	113500	303451540	4100	4100	4100	4100	616
419	20231116	113400	300925940	4095	4095	4095	4095	218
420	20231116	113300	300033230	4090	4090	4090	4090	136
421	20231116	113200	299476990	4090	4090	4090	4090	0
422	20231116	113100	299476990	4090	4090	4090	4090	4
423	20231116	113000	299460630	4090	4090	4090	4090	0
424	20231116	112900	299460630	4090	4085	4090	4085	107
425	20231116	112800	299023530	4085	4085	4085	4085	5
426	20231116	112700	299003105	4085	4090	4090	4085	14
427	20231116	112600	298945905	4090	4095	4095	4090	600
428	20231116	112500	296489405	4095	4095	4095	4095	11
429	20231116	112400	296444360	4095	4095	4095	4095	0
430	20231116	112300	296444360	4095	4095	4095	4095	0
431	20231116	112200	296444360	4095	4100	4100	4095	83
432	20231116	112100	296104370	4100	4090	4100	4090	837
433	20231116	112000	292678360	4080	4080	4080	4080	2
434	20231116	111900	292670200	4080	4080	4080	4080	1
435	20231116	111800	292666120	4080	4080	4080	4080	0
436	20231116	111700	292666120	4080	4085	4085	4080	53
437	20231116	111600	292449865	4085	4085	4085	4085	12
438	20231116	111500	292400845	4085	4065	4085	4065	1015
439	20231116	111400	288258560	4065	4065	4065	4065	147
440	20231116	111300	287661005	4075	4060	4075	4060	1487
441	20231116	111200	281608105	4070	4060	4070	4060	1004
442	20231116	111100	277531845	4060	4065	4070	4060	1306
443	20231116	111000	272224410	4070	4070	4070	4070	116
444	20231116	110900	271752290	4070	4070	4070	4070	72
445	20231116	110800	271459250	4075	4060	4075	4060	384
446	20231116	110700	269897980	4060	4055	4060	4055	1764
447	20231116	110600	262737925	4055	4060	4060	4055	104
448	20231116	110500	262315705	4055	4050	4060	4050	251
449	20231116	110400	261298145	4055	4065	4070	4055	2722
450	20231116	110300	250252780	4070	4080	4080	4065	3603
451	20231116	110200	235591785	4075	4080	4080	4075	1065
452	20231116	110100	231251670	4080	4080	4080	4080	306
453	20231116	110000	230003190	4080	4080	4080	4080	150
454	20231116	105900	229391190	4080	4085	4085	4080	2857
455	20231116	105800	217734595	4085	4085	4085	4080	138
456	20231116	105700	217170945	4085	4085	4085	4080	1552
457	20231116	105600	210831600	4085	4080	4085	4080	51
458	20231116	105500	210623365	4085	4085	4085	4085	72
459	20231116	105400	210329245	4075	4090	4090	4075	1963
460	20231116	105300	202328425	4090	4090	4090	4090	400
461	20231116	105200	200692425	4090	4090	4090	4090	499
462	20231116	105100	198651515	4090	4090	4090	4090	0
463	20231116	105000	198651515	4090	4090	4090	4090	0
464	20231116	104900	198651515	4090	4095	4095	4090	61
465	20231116	104800	198402020	4085	4090	4090	4085	40
466	20231116	104700	198238580	4085	4080	4085	4080	1982
467	20231116	104600	190148530	4080	4075	4080	4070	236
468	20231116	104500	189187155	4080	4080	4080	4080	0
469	20231116	104400	189187155	4080	4080	4080	4080	735
470	20231116	104300	186188355	4075	4075	4075	4075	70
471	20231116	104200	185903105	4070	4080	4080	4070	1442
472	20231116	104100	180026440	4080	4080	4080	4080	1207
473	20231116	104000	175101880	4085	4095	4095	4085	1286
474	20231116	103900	169848125	4090	4095	4095	4090	215
475	20231116	103800	168968750	4095	4100	4100	4095	556
476	20231116	103700	166691915	4100	4100	4100	4095	358
477	20231116	103600	165225880	4095	4095	4095	4095	0
478	20231116	103500	165225880	4095	4090	4095	4090	2725
479	20231116	103400	154069760	4095	4100	4100	4095	103
480	20231116	103300	153647970	4100	4100	4100	4100	11
481	20231116	103200	153602870	4100	4100	4100	4085	373
482	20231116	103100	152079000	4100	4090	4100	4085	2055
483	20231116	103000	143675765	4085	4090	4090	4085	214
484	20231116	102900	142801325	4080	4085	4085	4080	567
485	20231116	102800	140487865	4080	4090	4090	4080	1328
486	20231116	102700	135064085	4085	4085	4085	4085	485
487	20231116	102600	133082860	4080	4085	4085	4080	437
488	20231116	102500	131297865	4085	4090	4090	4085	1060
489	20231116	102400	126963360	4090	4095	4095	4090	361
490	20231116	102300	125485855	4100	4125	4125	4100	1769
491	20231116	102200	118232930	4105	4115	4115	4105	2484
492	20231116	102100	108029050	4115	4115	4115	4115	20
493	20231116	102000	107946750	4115	4130	4130	4115	659
494	20231116	101900	105234935	4130	4130	4130	4130	0
495	20231116	101800	105234935	4130	4110	4130	4110	1206
496	20231116	101700	100278175	4110	4110	4110	4110	10
497	20231116	101600	100237075	4110	4110	4110	4110	187
498	20231116	101500	99468505	4110	4115	4120	4110	999
499	20231116	101400	95354970	4115	4140	4140	4115	457
500	20231116	101300	93471155	4140	4135	4140	4135	734
501	20231116	101200	90432435	4140	4140	4140	4140	100
502	20231116	101100	90018435	4145	4150	4155	4120	106
503	20231116	101000	89578230	4155	4155	4155	4155	1
504	20231116	100900	89574075	4115	4150	4150	4110	2012
505	20231116	100800	81286605	4160	4160	4165	4150	660
506	20231116	100700	78544400	4160	4150	4160	4150	178
507	20231116	100600	77805600	4155	4125	4155	4115	1884
508	20231116	100500	70012305	4145	4125	4145	4125	2199
509	20231116	100400	60916860	4105	4120	4120	4105	1362
510	20231116	100300	55316185	4120	4130	4130	4120	802
511	20231116	100200	52007325	4135	4145	4155	4135	4023
512	20231116	100100	35335310	4145	4175	4175	4145	5492
513	20231116	100000	12559745	4175	4165	4175	4155	3015