KissMeData/000680/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183100	366729030	4040	4040	4040	4040	3159
3	20231121	183000	366729030	4040	4040	4040	4040	0
4	20231121	182900	366729030	4040	4040	4040	4040	0
5	20231121	182800	366729030	4040	4040	4040	4040	0
6	20231121	182700	366729030	4040	4040	4040	4040	0
7	20231121	182600	366729030	4040	4040	4040	4040	0
8	20231121	182500	366729030	4040	4040	4040	4040	0
9	20231121	182400	366729030	4040	4040	4040	4040	0
10	20231121	182300	366729030	4040	4040	4040	4040	0
11	20231121	182200	366729030	4040	4040	4040	4040	0
12	20231121	182100	366729030	4040	4040	4040	4040	0
13	20231121	182000	366729030	4040	4040	4040	4040	0
14	20231121	181900	366729030	4040	4040	4040	4040	0
15	20231121	181800	366729030	4040	4040	4040	4040	0
16	20231121	181700	366729030	4040	4040	4040	4040	0
17	20231121	181600	366729030	4040	4040	4040	4040	0
18	20231121	181500	366729030	4040	4040	4040	4040	0
19	20231121	181400	366729030	4040	4040	4040	4040	0
20	20231121	181300	366729030	4040	4040	4040	4040	0
21	20231121	181200	366729030	4040	4040	4040	4040	0
22	20231121	181100	366729030	4040	4040	4040	4040	0
23	20231121	181000	366729030	4040	4040	4040	4040	0
24	20231121	180900	366729030	4040	4040	4040	4040	0
25	20231121	180800	366729030	4040	4040	4040	4040	0
26	20231121	180700	366729030	4040	4040	4040	4040	0
27	20231121	180600	366729030	4040	4040	4040	4040	0
28	20231121	180500	366729030	4040	4040	4040	4040	0
29	20231121	180400	366729030	4040	4040	4040	4040	0
30	20231121	180300	366729030	4040	4040	4040	4040	0
31	20231121	180200	366729030	4040	4040	4040	4040	0
32	20231121	180100	366729030	4040	4040	4040	4040	3159
33	20231121	180000	366729030	4040	4040	4040	4040	0
34	20231121	175900	366729030	4040	4040	4040	4040	0
35	20231121	175800	366729030	4040	4040	4040	4040	0
36	20231121	175700	366729030	4040	4040	4040	4040	0
37	20231121	175600	366729030	4040	4040	4040	4040	0
38	20231121	175500	366729030	4040	4040	4040	4040	0
39	20231121	175400	366729030	4040	4040	4040	4040	0
40	20231121	175300	366729030	4040	4040	4040	4040	0
41	20231121	175200	366729030	4040	4040	4040	4040	0
42	20231121	175100	366729030	4040	4040	4040	4040	0
43	20231121	175000	366729030	4040	4040	4040	4040	0
44	20231121	174900	366729030	4040	4040	4040	4040	0
45	20231121	174800	366729030	4040	4040	4040	4040	0
46	20231121	174700	366729030	4040	4040	4040	4040	0
47	20231121	174600	366729030	4040	4040	4040	4040	0
48	20231121	174500	366729030	4040	4040	4040	4040	0
49	20231121	174400	366729030	4040	4040	4040	4040	0
50	20231121	174300	366729030	4040	4040	4040	4040	0
51	20231121	174200	366729030	4040	4040	4040	4040	0
52	20231121	174100	366729030	4040	4040	4040	4040	0
53	20231121	174000	366729030	4040	4040	4040	4040	0
54	20231121	173900	366729030	4040	4040	4040	4040	0
55	20231121	173800	366729030	4040	4040	4040	4040	0
56	20231121	173700	366729030	4040	4040	4040	4040	0
57	20231121	173600	366729030	4040	4040	4040	4040	0
58	20231121	173500	366729030	4040	4040	4040	4040	0
59	20231121	173400	366729030	4040	4040	4040	4040	0
60	20231121	173300	366729030	4040	4040	4040	4040	0
61	20231121	173200	366729030	4040	4040	4040	4040	0
62	20231121	173100	366729030	4040	4040	4040	4040	3159
63	20231121	173000	366729030	4040	4040	4040	4040	0
64	20231121	172900	366729030	4040	4040	4040	4040	0
65	20231121	172800	366729030	4040	4040	4040	4040	0
66	20231121	172700	366729030	4040	4040	4040	4040	0
67	20231121	172600	366729030	4040	4040	4040	4040	0
68	20231121	172500	366729030	4040	4040	4040	4040	0
69	20231121	172400	366729030	4040	4040	4040	4040	0
70	20231121	172300	366729030	4040	4040	4040	4040	0
71	20231121	172200	366729030	4040	4040	4040	4040	0
72	20231121	172100	366729030	4040	4040	4040	4040	0
73	20231121	172000	366729030	4040	4040	4040	4040	0
74	20231121	171900	366729030	4040	4040	4040	4040	0
75	20231121	171800	366729030	4040	4040	4040	4040	0
76	20231121	171700	366729030	4040	4040	4040	4040	0
77	20231121	171600	366729030	4040	4040	4040	4040	0
78	20231121	171500	366729030	4040	4040	4040	4040	0
79	20231121	171400	366729030	4040	4040	4040	4040	0
80	20231121	171300	366729030	4040	4040	4040	4040	0
81	20231121	171200	366729030	4040	4040	4040	4040	0
82	20231121	171100	366729030	4040	4040	4040	4040	0
83	20231121	171000	366729030	4040	4040	4040	4040	0
84	20231121	170900	366729030	4040	4040	4040	4040	0
85	20231121	170800	366729030	4040	4040	4040	4040	0
86	20231121	170700	366729030	4040	4040	4040	4040	0
87	20231121	170600	366729030	4040	4040	4040	4040	0
88	20231121	170500	366729030	4040	4040	4040	4040	0
89	20231121	170400	366729030	4040	4040	4040	4040	0
90	20231121	170300	366729030	4040	4040	4040	4040	0
91	20231121	170200	366729030	4040	4040	4040	4040	0
92	20231121	170100	366729030	4040	4040	4040	4040	3159
93	20231121	170000	366729030	4040	4040	4040	4040	0
94	20231121	165900	366729030	4040	4040	4040	4040	0
95	20231121	165800	366729030	4040	4040	4040	4040	0
96	20231121	165700	366729030	4040	4040	4040	4040	0
97	20231121	165600	366729030	4040	4040	4040	4040	0
98	20231121	165500	366729030	4040	4040	4040	4040	0
99	20231121	165400	366729030	4040	4040	4040	4040	0
100	20231121	165300	366729030	4040	4040	4040	4040	0
101	20231121	165200	366729030	4040	4040	4040	4040	0
102	20231121	165100	366729030	4040	4040	4040	4040	0
103	20231121	165000	366729030	4040	4040	4040	4040	0
104	20231121	164900	366729030	4040	4040	4040	4040	0
105	20231121	164800	366729030	4040	4040	4040	4040	0
106	20231121	164700	366729030	4040	4040	4040	4040	0
107	20231121	164600	366729030	4040	4040	4040	4040	0
108	20231121	164500	366729030	4040	4040	4040	4040	0
109	20231121	164400	366729030	4040	4040	4040	4040	0
110	20231121	164300	366729030	4040	4040	4040	4040	0
111	20231121	164200	366729030	4040	4040	4040	4040	0
112	20231121	164100	366729030	4040	4040	4040	4040	0
113	20231121	164000	366729030	4040	4040	4040	4040	0
114	20231121	163900	366729030	4040	4040	4040	4040	0
115	20231121	163800	366729030	4040	4040	4040	4040	0
116	20231121	163700	366729030	4040	4040	4040	4040	0
117	20231121	163600	366729030	4040	4040	4040	4040	0
118	20231121	163500	366729030	4040	4040	4040	4040	0
119	20231121	163400	366729030	4040	4040	4040	4040	0
120	20231121	163300	366729030	4040	4040	4040	4040	0
121	20231121	163200	366729030	4040	4040	4040	4040	0
122	20231121	163100	366729030	4040	4040	4040	4040	3159
123	20231121	163000	366729030	4040	4040	4040	4040	0
124	20231121	162900	366729030	4040	4040	4040	4040	0
125	20231121	162800	366729030	4040	4040	4040	4040	0
126	20231121	162700	366729030	4040	4040	4040	4040	0
127	20231121	162600	366729030	4040	4040	4040	4040	0
128	20231121	162500	366729030	4040	4040	4040	4040	0
129	20231121	162400	366729030	4040	4040	4040	4040	0
130	20231121	162300	366729030	4040	4040	4040	4040	0
131	20231121	162200	366729030	4040	4040	4040	4040	0
132	20231121	162100	366729030	4040	4040	4040	4040	0
133	20231121	162000	366729030	4040	4040	4040	4040	0
134	20231121	161900	366729030	4040	4040	4040	4040	0
135	20231121	161800	366729030	4040	4040	4040	4040	0
136	20231121	161700	366729030	4040	4040	4040	4040	0
137	20231121	161600	366729030	4040	4040	4040	4040	0
138	20231121	161500	366729030	4040	4040	4040	4040	0
139	20231121	161400	366729030	4040	4040	4040	4040	0
140	20231121	161300	366729030	4040	4040	4040	4040	0
141	20231121	161200	366729030	4040	4040	4040	4040	0
142	20231121	161100	366729030	4040	4040	4040	4040	0
143	20231121	161000	366729030	4040	4040	4040	4040	0
144	20231121	160900	366729030	4040	4040	4040	4040	0
145	20231121	160800	366729030	4040	4040	4040	4040	0
146	20231121	160700	366729030	4040	4040	4040	4040	0
147	20231121	160600	366729030	4040	4040	4040	4040	0
148	20231121	160500	366729030	4040	4040	4040	4040	0
149	20231121	160400	366729030	4040	4040	4040	4040	0
150	20231121	160300	366729030	4040	4040	4040	4040	0
151	20231121	160200	366729030	4040	4040	4040	4040	0
152	20231121	160100	366729030	4040	4040	4040	4040	3159
153	20231121	160000	366729030	4040	4040	4040	4040	0
154	20231121	155900	366729030	4040	4040	4040	4040	0
155	20231121	155800	366729030	4040	4040	4040	4040	0
156	20231121	155700	366729030	4040	4040	4040	4040	0
157	20231121	155600	366729030	4040	4040	4040	4040	0
158	20231121	155500	366729030	4040	4040	4040	4040	0
159	20231121	155400	366729030	4040	4040	4040	4040	0
160	20231121	155300	366729030	4040	4040	4040	4040	0
161	20231121	155200	366729030	4040	4040	4040	4040	0
162	20231121	155100	366729030	4040	4040	4040	4040	0
163	20231121	155000	366729030	4040	4040	4040	4040	0
164	20231121	154900	366729030	4040	4040	4040	4040	0
165	20231121	154800	366729030	4040	4040	4040	4040	0
166	20231121	154700	366729030	4040	4040	4040	4040	0
167	20231121	154600	366729030	4040	4040	4040	4040	0
168	20231121	154500	366729030	4040	4040	4040	4040	0
169	20231121	154400	366729030	4040	4040	4040	4040	0
170	20231121	154300	366729030	4040	4040	4040	4040	0
171	20231121	154200	366729030	4040	4040	4040	4040	0
172	20231121	154100	366729030	4040	4040	4040	4040	0
173	20231121	154000	366729030	4040	4040	4040	4040	0
174	20231121	153900	366729030	4040	4040	4040	4040	0
175	20231121	153800	366729030	4040	4040	4040	4040	0
176	20231121	153700	366729030	4040	4040	4040	4040	0
177	20231121	153600	366729030	4040	4040	4040	4040	0
178	20231121	153500	366729030	4040	4040	4040	4040	0
179	20231121	153400	366729030	4040	4040	4040	4040	0
180	20231121	153300	366729030	4040	4040	4040	4040	0
181	20231121	153200	366729030	4040	4040	4040	4040	0
182	20231121	153100	366729030	4040	4040	4040	4040	3159
183	20231121	153000	366729030	4040	4040	4040	4040	3159
184	20231121	152900	353966670	4045	4045	4045	4045	0
185	20231121	152800	353966670	4045	4045	4045	4045	0
186	20231121	152700	353966670	4045	4045	4045	4045	0
187	20231121	152600	353966670	4045	4045	4045	4045	0
188	20231121	152500	353966670	4045	4045	4045	4045	0
189	20231121	152400	353966670	4045	4045	4045	4045	0
190	20231121	152300	353966670	4045	4045	4045	4045	0
191	20231121	152200	353966670	4045	4045	4045	4045	0
192	20231121	152100	353966670	4045	4045	4045	4045	0
193	20231121	152000	353966670	4045	4045	4045	4045	0
194	20231121	151900	353966670	4045	4045	4045	4045	0
195	20231121	151800	353966670	4045	4045	4045	4045	0
196	20231121	151700	353966670	4045	4040	4045	4035	1393
197	20231121	151600	348338950	4040	4035	4040	4035	14
198	20231121	151500	348282395	4040	4030	4040	4030	373
199	20231121	151400	346779195	4050	4040	4050	4040	101
200	20231121	151300	346370155	4050	4035	4050	4030	43
201	20231121	151200	346196615	4035	4035	4040	4035	41
202	20231121	151100	346031175	4040	4030	4040	4030	307
203	20231121	151000	344793650	4030	4030	4030	4030	0
204	20231121	150900	344793650	4030	4035	4035	4030	820
205	20231121	150800	341485290	4035	4045	4045	4035	393
206	20231121	150700	339897575	4045	4045	4045	4040	503
207	20231121	150600	337862945	4045	4050	4050	4045	2788
208	20231121	150500	326571865	4050	4050	4050	4050	488
209	20231121	150400	324595465	4050	4050	4050	4050	0
210	20231121	150300	324595465	4050	4055	4055	4050	542
211	20231121	150200	322397660	4060	4060	4060	4060	0
212	20231121	150100	322397660	4060	4060	4060	4060	500
213	20231121	150000	320367660	4065	4060	4065	4060	224
214	20231121	145900	319458195	4065	4065	4065	4065	0
215	20231121	145800	319458195	4065	4065	4065	4065	500
216	20231121	145700	317425695	4065	4060	4065	4060	537
217	20231121	145600	315243470	4060	4055	4060	4055	51
218	20231121	145500	315036415	4055	4055	4055	4055	0
219	20231121	145400	315036415	4055	4055	4055	4055	37
220	20231121	145300	314886380	4055	4055	4055	4055	0
221	20231121	145200	314886380	4055	4055	4055	4055	4
222	20231121	145100	314870160	4055	4060	4060	4055	507
223	20231121	145000	312814240	4060	4060	4060	4060	70
224	20231121	144900	312530040	4055	4055	4060	4055	48
225	20231121	144800	312335265	4060	4055	4060	4055	2
226	20231121	144700	312327150	4055	4060	4060	4055	1328
227	20231121	144600	306941985	4065	4065	4065	4065	500
228	20231121	144500	304909485	4065	4065	4065	4065	6
229	20231121	144400	304885095	4060	4060	4060	4060	0
230	20231121	144300	304885095	4060	4060	4060	4060	194
231	20231121	144200	304097455	4060	4060	4060	4060	1
232	20231121	144100	304093395	4055	4050	4060	4050	927
233	20231121	144000	300331040	4055	4055	4055	4055	2
234	20231121	143900	300322930	4055	4055	4055	4055	0
235	20231121	143800	300322930	4055	4055	4055	4055	0
236	20231121	143700	300322930	4055	4055	4055	4055	975
237	20231121	143600	296369305	4055	4055	4055	4055	24
238	20231121	143500	296271985	4055	4060	4065	4055	300
239	20231121	143400	295054700	4065	4060	4065	4060	67
240	20231121	143300	294782675	4060	4060	4060	4055	58
241	20231121	143200	294547430	4055	4055	4065	4055	124
242	20231121	143100	294044590	4060	4055	4060	4055	299
243	20231121	143000	292831490	4060	4055	4060	4055	280
244	20231121	142900	291695840	4065	4065	4065	4065	0
245	20231121	142800	291695840	4065	4065	4065	4065	1
246	20231121	142700	291691775	4060	4060	4060	4060	0
247	20231121	142600	291691775	4060	4060	4060	4060	1643
248	20231121	142500	285021195	4060	4060	4060	4060	50
249	20231121	142400	284818195	4060	4060	4060	4060	0
250	20231121	142300	284818195	4060	4060	4060	4060	48
251	20231121	142200	284623315	4060	4060	4060	4055	540
252	20231121	142100	282433515	4060	4060	4060	4060	0
253	20231121	142000	282433515	4060	4060	4060	4055	1909
254	20231121	141900	274687880	4060	4060	4060	4060	51
255	20231121	141800	274480820	4055	4055	4055	4055	0
256	20231121	141700	274480820	4055	4055	4055	4055	0
257	20231121	141600	274480820	4055	4055	4055	4055	598
258	20231121	141500	272055930	4060	4060	4060	4060	31
259	20231121	141400	271930070	4060	4060	4060	4060	0
260	20231121	141300	271930070	4060	4060	4060	4060	100
261	20231121	141200	271524070	4060	4060	4060	4060	0
262	20231121	141100	271524070	4060	4060	4060	4060	31
263	20231121	141000	271398210	4055	4055	4055	4055	0
264	20231121	140900	271398210	4055	4055	4055	4055	1
265	20231121	140800	271394155	4055	4055	4055	4050	2151
266	20231121	140700	262680660	4050	4055	4055	4050	300
267	20231121	140600	261465640	4060	4055	4060	4055	5
268	20231121	140500	261445360	4055	4050	4055	4050	722
269	20231121	140400	258517660	4055	4055	4055	4055	0
270	20231121	140300	258517660	4055	4055	4055	4055	237
271	20231121	140200	257556625	4055	4055	4055	4055	60
272	20231121	140100	257313325	4055	4055	4055	4055	0
273	20231121	140000	257313325	4055	4055	4055	4055	1
274	20231121	135900	257309270	4050	4050	4050	4050	355
275	20231121	135800	255871520	4050	4050	4050	4050	40
276	20231121	135700	255709520	4050	4050	4050	4050	1
277	20231121	135600	255705470	4050	4050	4050	4050	0
278	20231121	135500	255705470	4050	4050	4050	4050	0
279	20231121	135400	255705470	4050	4050	4050	4050	1
280	20231121	135300	255701420	4050	4050	4050	4050	0
281	20231121	135200	255701420	4050	4050	4050	4050	1
282	20231121	135100	255697370	4050	4050	4050	4050	0
283	20231121	135000	255697370	4050	4050	4050	4050	0
284	20231121	134900	255697370	4050	4050	4050	4045	152
285	20231121	134800	255082520	4050	4050	4050	4050	6
286	20231121	134700	255058220	4045	4045	4045	4045	0
287	20231121	134600	255058220	4045	4050	4050	4045	497
288	20231121	134500	253046235	4050	4050	4050	4050	0
289	20231121	134400	253046235	4050	4050	4050	4050	60
290	20231121	134300	252803235	4050	4050	4055	4050	801
291	20231121	134200	249556185	4050	4050	4050	4050	0
292	20231121	134100	249556185	4050	4050	4050	4050	2
293	20231121	134000	249548085	4050	4050	4050	4050	6
294	20231121	133900	249523785	4050	4050	4050	4050	20
295	20231121	133800	249442785	4050	4045	4050	4045	364
296	20231121	133700	247968615	4045	4045	4045	4045	200
297	20231121	133600	247159615	4045	4050	4050	4045	2
298	20231121	133500	247151520	4050	4045	4050	4045	412
299	20231121	133400	245484970	4055	4055	4055	4055	0
300	20231121	133300	245484970	4055	4050	4055	4050	2
301	20231121	133200	245476865	4055	4055	4055	4055	1
302	20231121	133100	245472810	4055	4045	4055	4045	2
303	20231121	133000	245464710	4050	4050	4050	4045	82
304	20231121	132900	245132620	4050	4050	4050	4050	0
305	20231121	132800	245132620	4050	4050	4050	4050	1
306	20231121	132700	245128570	4055	4055	4055	4055	0
307	20231121	132600	245128570	4055	4040	4055	4040	17
308	20231121	132500	245059865	4055	4040	4055	4040	354
309	20231121	132400	243629670	4040	4040	4040	4040	1
310	20231121	132300	243625630	4045	4045	4045	4045	634
311	20231121	132200	241061100	4045	4045	4045	4045	38
312	20231121	132100	240907390	4045	4045	4045	4045	1
313	20231121	132000	240903345	4045	4055	4055	4045	1191
314	20231121	131900	236076805	4055	4055	4055	4055	100
315	20231121	131800	235671305	4060	4060	4060	4060	0
316	20231121	131700	235671305	4060	4060	4060	4060	0
317	20231121	131600	235671305	4060	4060	4060	4060	0
318	20231121	131500	235671305	4060	4060	4060	4060	74
319	20231121	131400	235370865	4055	4055	4055	4055	8
320	20231121	131300	235338425	4060	4060	4060	4060	0
321	20231121	131200	235338425	4060	4060	4060	4060	101
322	20231121	131100	234928365	4060	4055	4060	4055	26
323	20231121	131000	234822930	4045	4045	4045	4045	100
324	20231121	130900	234418430	4050	4050	4060	4045	402
325	20231121	130800	232788335	4055	4045	4055	4045	352
326	20231121	130700	231364485	4045	4050	4050	4045	252
327	20231121	130600	230345055	4050	4050	4050	4050	0
328	20231121	130500	230345055	4050	4050	4050	4050	1
329	20231121	130400	230341005	4050	4050	4050	4050	60
330	20231121	130300	230098005	4050	4050	4050	4050	0
331	20231121	130200	230098005	4050	4050	4050	4050	0
332	20231121	130100	230098005	4050	4050	4050	4050	0
333	20231121	130000	230098005	4050	4045	4050	4045	3
334	20231121	125900	230085860	4050	4050	4050	4050	0
335	20231121	125800	230085860	4050	4050	4050	4050	0
336	20231121	125700	230085860	4050	4050	4050	4050	0
337	20231121	125600	230085860	4050	4045	4050	4045	6
338	20231121	125500	230061580	4055	4055	4055	4055	0
339	20231121	125400	230061580	4055	4055	4055	4055	1
340	20231121	125300	230057525	4050	4050	4050	4050	267
341	20231121	125200	228976175	4040	4040	4040	4040	0
342	20231121	125100	228976175	4040	4040	4055	4040	4
343	20231121	125000	228959990	4055	4055	4055	4055	1
344	20231121	124900	228955935	4050	4050	4050	4050	1
345	20231121	124800	228951885	4055	4045	4055	4040	8
346	20231121	124700	228919515	4040	4055	4055	4040	351
347	20231121	124600	227501460	4050	4050	4050	4040	177
348	20231121	124500	226784650	4050	4040	4050	4040	3
349	20231121	124400	226772520	4040	4040	4040	4040	1
350	20231121	124300	226768480	4045	4045	4045	4045	0
351	20231121	124200	226768480	4045	4045	4045	4045	2
352	20231121	124100	226760390	4040	4050	4050	4040	7
353	20231121	124000	226732050	4040	4040	4040	4040	0
354	20231121	123900	226732050	4040	4035	4055	4035	14
355	20231121	123800	226675320	4035	4050	4050	4035	201
356	20231121	123700	225864270	4055	4055	4055	4055	0
357	20231121	123600	225864270	4055	4055	4055	4055	5
358	20231121	123500	225843995	4055	4055	4055	4055	13
359	20231121	123400	225791280	4050	4055	4055	4050	2
360	20231121	123300	225783175	4055	4050	4055	4035	187
361	20231121	123200	225028450	4055	4055	4055	4035	601
362	20231121	123100	222594520	4055	4055	4055	4055	21
363	20231121	123000	222509365	4050	4050	4050	4050	0
364	20231121	122900	222509365	4050	4050	4050	4050	0
365	20231121	122800	222509365	4050	4050	4050	4050	0
366	20231121	122700	222509365	4050	4050	4050	4050	0
367	20231121	122600	222509365	4050	4050	4050	4040	293
368	20231121	122500	221322725	4035	4040	4040	4035	2
369	20231121	122400	221314650	4050	4035	4050	4035	37
370	20231121	122300	221164875	4050	4050	4050	4050	0
371	20231121	122200	221164875	4050	4035	4050	4035	2
372	20231121	122100	221156790	4040	4040	4040	4035	3
373	20231121	122000	221144675	4050	4045	4050	4045	50
374	20231121	121900	220942180	4050	4050	4050	4050	0
375	20231121	121800	220942180	4050	4035	4050	4035	230
376	20231121	121700	220010970	4035	4050	4050	4035	82
377	20231121	121600	219679565	4050	4050	4050	4050	0
378	20231121	121500	219679565	4050	4050	4055	4050	359
379	20231121	121400	218225565	4055	4050	4055	4050	217
380	20231121	121300	217346675	4050	4040	4050	4040	303
381	20231121	121200	216122535	4045	4040	4050	4040	616
382	20231121	121100	213630645	4040	4040	4040	4030	1629
383	20231121	121000	207055750	4040	4040	4040	4040	52
384	20231121	120900	206845670	4045	4045	4045	4045	0
385	20231121	120800	206845670	4045	4045	4045	4045	0
386	20231121	120700	206845670	4045	4045	4045	4040	710
387	20231121	120600	203976755	4045	4045	4045	4045	198
388	20231121	120500	203175845	4050	4050	4050	4050	0
389	20231121	120400	203175845	4050	4050	4050	4050	0
390	20231121	120300	203175845	4050	4050	4050	4050	5
391	20231121	120200	203155595	4050	4050	4050	4050	0
392	20231121	120100	203155595	4050	4050	4050	4050	702
393	20231121	120000	200312495	4050	4050	4050	4050	1
394	20231121	115900	200308445	4045	4050	4050	4045	4
395	20231121	115800	200292250	4055	4055	4055	4055	1
396	20231121	115700	200288195	4045	4045	4045	4045	17
397	20231121	115600	200219430	4045	4050	4050	4045	200
398	20231121	115500	199410090	4055	4055	4055	4055	474
399	20231121	115400	197488020	4050	4050	4050	4050	2
400	20231121	115300	197479920	4045	4050	4055	4045	3
401	20231121	115200	197467770	4040	4040	4055	4040	5
402	20231121	115100	197447540	4045	4045	4045	4045	154
403	20231121	115000	196824610	4040	4050	4050	4040	99
404	20231121	114900	196424155	4055	4055	4055	4055	50
405	20231121	114800	196221405	4055	4055	4055	4055	100
406	20231121	114700	195815905	4045	4055	4055	4045	959
407	20231121	114600	191930640	4050	4055	4055	4050	1025
408	20231121	114500	187779040	4060	4060	4060	4060	25
409	20231121	114400	187677540	4070	4070	4070	4070	0
410	20231121	114300	187677540	4070	4070	4070	4070	0
411	20231121	114200	187677540	4070	4070	4070	4070	1
412	20231121	114100	187673470	4075	4075	4075	4075	0
413	20231121	114000	187673470	4075	4075	4075	4075	100
414	20231121	113900	187265970	4075	4075	4075	4075	10
415	20231121	113800	187225220	4075	4075	4075	4075	0
416	20231121	113700	187225220	4075	4075	4075	4075	0
417	20231121	113600	187225220	4075	4075	4075	4075	0
418	20231121	113500	187225220	4075	4075	4075	4075	0
419	20231121	113400	187225220	4075	4075	4075	4075	0
420	20231121	113300	187225220	4075	4075	4075	4075	0
421	20231121	113200	187225220	4075	4075	4075	4075	0
422	20231121	113100	187225220	4075	4075	4075	4075	3
423	20231121	113000	187212995	4075	4075	4075	4075	0
424	20231121	112900	187212995	4075	4075	4075	4075	1
425	20231121	112800	187208920	4075	4075	4075	4075	0
426	20231121	112700	187208920	4075	4060	4075	4060	2
427	20231121	112600	187200785	4060	4060	4060	4060	253
428	20231121	112500	186173605	4075	4075	4075	4075	101
429	20231121	112400	185762030	4075	4075	4075	4075	0
430	20231121	112300	185762030	4075	4075	4075	4075	36
431	20231121	112200	185615330	4075	4075	4075	4075	0
432	20231121	112100	185615330	4075	4075	4075	4075	1
433	20231121	112000	185611255	4075	4075	4075	4075	0
434	20231121	111900	185611255	4075	4075	4075	4075	0
435	20231121	111800	185611255	4075	4075	4075	4060	549
436	20231121	111700	183382285	4060	4060	4060	4060	0
437	20231121	111600	183382285	4060	4060	4060	4060	23
438	20231121	111500	183288905	4060	4075	4075	4060	426
439	20231121	111400	181558305	4070	4065	4070	4065	505
440	20231121	111300	179502980	4070	4070	4070	4070	38
441	20231121	111200	179348320	4080	4075	4080	4075	32
442	20231121	111100	179217915	4075	4075	4075	4075	369
443	20231121	111000	177714240	4075	4075	4075	4075	0
444	20231121	110900	177714240	4075	4075	4075	4075	1
445	20231121	110800	177710165	4070	4070	4070	4070	200
446	20231121	110700	176896165	4075	4075	4075	4075	12
447	20231121	110600	176847265	4075	4080	4080	4075	21
448	20231121	110500	176761685	4075	4075	4075	4075	8
449	20231121	110400	176729085	4070	4075	4075	4070	200
450	20231121	110300	175915030	4080	4080	4080	4080	323
451	20231121	110200	174597190	4080	4080	4080	4080	15
452	20231121	110100	174535990	4085	4080	4085	4080	268
453	20231121	110000	173441260	4080	4075	4080	4075	2057
454	20231121	105900	165057355	4075	4075	4075	4075	1
455	20231121	105800	165053280	4075	4075	4075	4075	85
456	20231121	105700	164706905	4075	4075	4075	4075	40
457	20231121	105600	164543905	4075	4075	4075	4075	14
458	20231121	105500	164486855	4075	4065	4075	4065	22
459	20231121	105400	164397415	4065	4065	4065	4065	2
460	20231121	105300	164389285	4065	4065	4065	4065	3
461	20231121	105200	164377090	4070	4070	4070	4070	100
462	20231121	105100	163970090	4070	4070	4070	4070	14
463	20231121	105000	163913110	4075	4075	4075	4075	0
464	20231121	104900	163913110	4075	4075	4075	4075	0
465	20231121	104800	163913110	4075	4070	4075	4070	112
466	20231121	104700	163457220	4075	4070	4075	4070	9
467	20231121	104600	163420585	4070	4065	4070	4065	7
468	20231121	104500	163392120	4075	4075	4075	4075	0
469	20231121	104400	163392120	4075	4075	4075	4075	26
470	20231121	104300	163286170	4070	4070	4070	4070	9
471	20231121	104200	163249540	4075	4075	4075	4075	50
472	20231121	104100	163045790	4075	4070	4075	4070	439
473	20231121	104000	161257060	4070	4070	4070	4070	165
474	20231121	103900	160585510	4075	4070	4075	4070	132
475	20231121	103800	160048180	4065	4065	4065	4065	577
476	20231121	103700	157702675	4060	4060	4060	4060	346
477	20231121	103600	156297915	4060	4060	4060	4060	319
478	20231121	103500	155002775	4060	4060	4060	4060	0
479	20231121	103400	155002775	4060	4060	4060	4060	245
480	20231121	103300	154008075	4060	4060	4060	4060	805
481	20231121	103200	150739775	4060	4060	4060	4060	391
482	20231121	103100	149152315	4060	4060	4060	4060	200
483	20231121	103000	148340315	4070	4075	4075	4070	51
484	20231121	102900	148132740	4075	4070	4075	4065	675
485	20231121	102800	145385490	4065	4060	4065	4060	1365
486	20231121	102700	139840800	4060	4055	4060	4055	293
487	20231121	102600	138652290	4050	4055	4055	4050	3
488	20231121	102500	138640135	4050	4050	4050	4050	408
489	20231121	102400	136987735	4060	4060	4060	4060	0
490	20231121	102300	136987735	4060	4055	4060	4055	440
491	20231121	102200	135203530	4050	4060	4060	4050	61
492	20231121	102100	134956470	4060	4060	4060	4060	3
493	20231121	102000	134944290	4055	4045	4055	4045	645
494	20231121	101900	132330790	4050	4045	4050	4045	53
495	20231121	101800	132116390	4045	4045	4045	4045	85
496	20231121	101700	131772565	4045	4045	4045	4045	7
497	20231121	101600	131744250	4050	4045	4050	4045	30
498	20231121	101500	131622895	4050	4050	4050	4050	0
499	20231121	101400	131622895	4050	4050	4050	4050	133
500	20231121	101300	131084245	4050	4050	4050	4050	423
501	20231121	101200	129371095	4050	4060	4060	4050	311
502	20231121	101100	128111475	4065	4065	4065	4065	0
503	20231121	101000	128111475	4065	4065	4065	4065	0
504	20231121	100900	128111475	4065	4065	4065	4065	1
505	20231121	100800	128107410	4065	4065	4065	4065	1
506	20231121	100700	128103345	4040	4070	4070	4035	241
507	20231121	100600	127129475	4045	4035	4045	4035	1646
508	20231121	100500	120479615	4035	4035	4035	4035	1
509	20231121	100400	120475580	4030	4010	4030	4010	504
510	20231121	100300	118446855	4025	4025	4025	4025	1
511	20231121	100200	118442830	4025	4025	4025	4025	1
512	20231121	100100	118438805	4005	4020	4025	3995	1101
513	20231121	100000	114032095	4025	4025	4025	4025	20
514	20231121	095900	113951595	4025	4025	4025	4025	1
515	20231121	095800	113947570	4005	4025	4025	4005	501
516	20231121	095700	111941045	4000	4000	4000	4000	0
517	20231121	095600	111941045	4000	4020	4020	4000	500
518	20231121	095500	109940010	4020	4020	4020	4020	508
519	20231121	095400	107897850	4020	4005	4020	4005	3
520	20231121	095300	107885820	4000	4000	4000	4000	0
521	20231121	095200	107885820	4000	4005	4005	4000	354
522	20231121	095100	106469570	4000	4010	4010	4000	1496
523	20231121	095000	100484610	4000	4000	4000	4000	0
524	20231121	094900	100484610	4000	4010	4010	4000	648
525	20231121	094800	97889240	4010	4010	4010	4010	0
526	20231121	094700	97889240	4010	4010	4010	4010	84
527	20231121	094600	97552400	4010	4010	4010	4010	65
528	20231121	094500	97291750	4010	4010	4010	4010	0
529	20231121	094400	97291750	4010	4010	4010	4010	0
530	20231121	094300	97291750	4010	4010	4010	4010	28
531	20231121	094200	97179470	4010	4015	4015	4010	144
532	20231121	094100	96602005	4010	4010	4010	4010	10
533	20231121	094000	96561905	4010	4015	4015	4010	2263
534	20231121	093900	87483805	4015	4010	4015	4000	505
535	20231121	093800	85462580	4010	4010	4010	4010	150
536	20231121	093700	84861080	4015	4010	4015	4005	248
537	20231121	093600	83866620	4010	4010	4010	4010	1
538	20231121	093500	83862610	4005	4005	4010	4005	287
539	20231121	093400	82713120	4005	4005	4010	4000	384
540	20231121	093300	81175280	4010	4005	4010	4000	1709
541	20231121	093200	74333915	4010	4015	4015	4010	291
542	20231121	093100	73166750	4015	4025	4025	4015	61
543	20231121	093000	72921755	4025	4025	4025	4025	0
544	20231121	092900	72921755	4025	4025	4025	4025	1
545	20231121	092800	72917730	4020	4020	4020	4020	410
546	20231121	092700	71269530	4020	4020	4020	4020	17
547	20231121	092600	71201190	4030	4005	4030	4005	124
548	20231121	092500	70704545	4005	4015	4015	4005	362
549	20231121	092400	69253455	4015	4020	4020	4015	1341
550	20231121	092300	63868280	4035	4035	4035	4035	0
551	20231121	092200	63868280	4035	4035	4035	4035	0
552	20231121	092100	63868280	4035	4030	4035	4015	675
553	20231121	092000	61154740	4030	4030	4030	4030	20
554	20231121	091900	61074140	4035	4015	4035	4015	767
555	20231121	091800	57994615	4015	4035	4035	4015	1089
556	20231121	091700	53620500	4045	4050	4050	4045	511
557	20231121	091600	51550955	4050	4050	4055	4050	1079
558	20231121	091500	47181000	4050	4050	4050	4050	493
559	20231121	091400	45184350	4075	4070	4075	4065	501
560	20231121	091300	43143490	4075	4070	4075	4070	227
561	20231121	091200	42218685	4045	4045	4045	4045	468
562	20231121	091100	40325625	4035	4035	4045	4035	126
563	20231121	091000	39817115	4035	4000	4035	4000	872
564	20231121	090900	36318875	4000	4000	4000	4000	1150
565	20231121	090800	31718875	4010	4015	4015	4005	623
566	20231121	090700	29221640	4010	4015	4015	4010	529
567	20231121	090600	27097730	4015	4015	4015	4015	94
568	20231121	090500	26720320	4015	3985	4015	3985	1651
569	20231121	090400	20115925	3975	4020	4020	3975	2738
570	20231121	090300	9142380	4020	4045	4045	4020	838
571	20231121	090200	5764125	4045	4045	4045	4045	663
572	20231121	090100	3082290	4045	4045	4045	4045	466
573	20231121	090000	1197320	4045	4045	4045	4045	296