KissMeData/000680/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183200	704188300	4060	4060	4060	4060	1398
3	20231109	183100	704188300	4060	4060	4060	4060	0
4	20231109	183000	704188300	4060	4060	4060	4060	0
5	20231109	182900	704188300	4060	4060	4060	4060	0
6	20231109	182800	704188300	4060	4060	4060	4060	0
7	20231109	182700	704188300	4060	4060	4060	4060	0
8	20231109	182600	704188300	4060	4060	4060	4060	0
9	20231109	182500	704188300	4060	4060	4060	4060	0
10	20231109	182400	704188300	4060	4060	4060	4060	0
11	20231109	182300	704188300	4060	4060	4060	4060	0
12	20231109	182200	704188300	4060	4060	4060	4060	0
13	20231109	182100	704188300	4060	4060	4060	4060	0
14	20231109	182000	704188300	4060	4060	4060	4060	0
15	20231109	181900	704188300	4060	4060	4060	4060	0
16	20231109	181800	704188300	4060	4060	4060	4060	0
17	20231109	181700	704188300	4060	4060	4060	4060	0
18	20231109	181600	704188300	4060	4060	4060	4060	0
19	20231109	181500	704188300	4060	4060	4060	4060	0
20	20231109	181400	704188300	4060	4060	4060	4060	0
21	20231109	181300	704188300	4060	4060	4060	4060	0
22	20231109	181200	704188300	4060	4060	4060	4060	0
23	20231109	181100	704188300	4060	4060	4060	4060	0
24	20231109	181000	704188300	4060	4060	4060	4060	0
25	20231109	180900	704188300	4060	4060	4060	4060	0
26	20231109	180800	704188300	4060	4060	4060	4060	0
27	20231109	180700	704188300	4060	4060	4060	4060	0
28	20231109	180600	704188300	4060	4060	4060	4060	0
29	20231109	180500	704188300	4060	4060	4060	4060	0
30	20231109	180400	704188300	4060	4060	4060	4060	0
31	20231109	180300	704188300	4060	4060	4060	4060	0
32	20231109	180200	704188300	4060	4060	4060	4060	1398
33	20231109	180100	704188300	4060	4060	4060	4060	0
34	20231109	180000	704188300	4060	4060	4060	4060	0
35	20231109	175900	704188300	4060	4060	4060	4060	0
36	20231109	175800	704188300	4060	4060	4060	4060	0
37	20231109	175700	704188300	4060	4060	4060	4060	0
38	20231109	175600	704188300	4060	4060	4060	4060	0
39	20231109	175500	704188300	4060	4060	4060	4060	0
40	20231109	175400	704188300	4060	4060	4060	4060	0
41	20231109	175300	704188300	4060	4060	4060	4060	0
42	20231109	175200	704188300	4060	4060	4060	4060	0
43	20231109	175100	704188300	4060	4060	4060	4060	0
44	20231109	175000	704188300	4060	4060	4060	4060	0
45	20231109	174900	704188300	4060	4060	4060	4060	0
46	20231109	174800	704188300	4060	4060	4060	4060	0
47	20231109	174700	704188300	4060	4060	4060	4060	0
48	20231109	174600	704188300	4060	4060	4060	4060	0
49	20231109	174500	704188300	4060	4060	4060	4060	0
50	20231109	174400	704188300	4060	4060	4060	4060	0
51	20231109	174300	704188300	4060	4060	4060	4060	0
52	20231109	174200	704188300	4060	4060	4060	4060	0
53	20231109	174100	704188300	4060	4060	4060	4060	0
54	20231109	174000	704188300	4060	4060	4060	4060	0
55	20231109	173900	704188300	4060	4060	4060	4060	0
56	20231109	173800	704188300	4060	4060	4060	4060	0
57	20231109	173700	704188300	4060	4060	4060	4060	0
58	20231109	173600	704188300	4060	4060	4060	4060	0
59	20231109	173500	704188300	4060	4060	4060	4060	0
60	20231109	173400	704188300	4060	4060	4060	4060	0
61	20231109	173300	704188300	4060	4060	4060	4060	0
62	20231109	173200	704188300	4060	4060	4060	4060	1398
63	20231109	173100	704188300	4060	4060	4060	4060	0
64	20231109	173000	704188300	4060	4060	4060	4060	0
65	20231109	172900	704188300	4060	4060	4060	4060	0
66	20231109	172800	704188300	4060	4060	4060	4060	0
67	20231109	172700	704188300	4060	4060	4060	4060	0
68	20231109	172600	704188300	4060	4060	4060	4060	0
69	20231109	172500	704188300	4060	4060	4060	4060	0
70	20231109	172400	704188300	4060	4060	4060	4060	0
71	20231109	172300	704188300	4060	4060	4060	4060	0
72	20231109	172200	704188300	4060	4060	4060	4060	0
73	20231109	172100	704188300	4060	4060	4060	4060	0
74	20231109	172000	704188300	4060	4060	4060	4060	0
75	20231109	171900	704188300	4060	4060	4060	4060	0
76	20231109	171800	704188300	4060	4060	4060	4060	0
77	20231109	171700	704188300	4060	4060	4060	4060	0
78	20231109	171600	704188300	4060	4060	4060	4060	0
79	20231109	171500	704188300	4060	4060	4060	4060	0
80	20231109	171400	704188300	4060	4060	4060	4060	0
81	20231109	171300	704188300	4060	4060	4060	4060	0
82	20231109	171200	704188300	4060	4060	4060	4060	0
83	20231109	171100	704188300	4060	4060	4060	4060	0
84	20231109	171000	704188300	4060	4060	4060	4060	0
85	20231109	170900	704188300	4060	4060	4060	4060	0
86	20231109	170800	704188300	4060	4060	4060	4060	0
87	20231109	170700	704188300	4060	4060	4060	4060	0
88	20231109	170600	704188300	4060	4060	4060	4060	0
89	20231109	170500	704188300	4060	4060	4060	4060	0
90	20231109	170400	704188300	4060	4060	4060	4060	0
91	20231109	170300	704188300	4060	4060	4060	4060	0
92	20231109	170200	704188300	4060	4060	4060	4060	1398
93	20231109	170100	704188300	4060	4060	4060	4060	0
94	20231109	170000	704188300	4060	4060	4060	4060	0
95	20231109	165900	704188300	4060	4060	4060	4060	0
96	20231109	165800	704188300	4060	4060	4060	4060	0
97	20231109	165700	704188300	4060	4060	4060	4060	0
98	20231109	165600	704188300	4060	4060	4060	4060	0
99	20231109	165500	704188300	4060	4060	4060	4060	0
100	20231109	165400	704188300	4060	4060	4060	4060	0
101	20231109	165300	704188300	4060	4060	4060	4060	0
102	20231109	165200	704188300	4060	4060	4060	4060	0
103	20231109	165100	704188300	4060	4060	4060	4060	0
104	20231109	165000	704188300	4060	4060	4060	4060	0
105	20231109	164900	704188300	4060	4060	4060	4060	0
106	20231109	164800	704188300	4060	4060	4060	4060	0
107	20231109	164700	704188300	4060	4060	4060	4060	0
108	20231109	164600	704188300	4060	4060	4060	4060	0
109	20231109	164500	704188300	4060	4060	4060	4060	0
110	20231109	164400	704188300	4060	4060	4060	4060	0
111	20231109	164300	704188300	4060	4060	4060	4060	0
112	20231109	164200	704188300	4060	4060	4060	4060	0
113	20231109	164100	704188300	4060	4060	4060	4060	0
114	20231109	164000	704188300	4060	4060	4060	4060	0
115	20231109	163900	704188300	4060	4060	4060	4060	0
116	20231109	163800	704188300	4060	4060	4060	4060	0
117	20231109	163700	704188300	4060	4060	4060	4060	0
118	20231109	163600	704188300	4060	4060	4060	4060	0
119	20231109	163500	704188300	4060	4060	4060	4060	0
120	20231109	163400	704188300	4060	4060	4060	4060	0
121	20231109	163300	704188300	4060	4060	4060	4060	0
122	20231109	163200	704188300	4060	4060	4060	4060	1398
123	20231109	163100	704188300	4060	4060	4060	4060	0
124	20231109	163000	704188300	4060	4060	4060	4060	0
125	20231109	162900	704188300	4060	4060	4060	4060	0
126	20231109	162800	704188300	4060	4060	4060	4060	0
127	20231109	162700	704188300	4060	4060	4060	4060	0
128	20231109	162600	704188300	4060	4060	4060	4060	0
129	20231109	162500	704188300	4060	4060	4060	4060	0
130	20231109	162400	704188300	4060	4060	4060	4060	0
131	20231109	162300	704188300	4060	4060	4060	4060	0
132	20231109	162200	704188300	4060	4060	4060	4060	0
133	20231109	162100	704188300	4060	4060	4060	4060	0
134	20231109	162000	704188300	4060	4060	4060	4060	0
135	20231109	161900	704188300	4060	4060	4060	4060	0
136	20231109	161800	704188300	4060	4060	4060	4060	0
137	20231109	161700	704188300	4060	4060	4060	4060	0
138	20231109	161600	704188300	4060	4060	4060	4060	0
139	20231109	161500	704188300	4060	4060	4060	4060	0
140	20231109	161400	704188300	4060	4060	4060	4060	0
141	20231109	161300	704188300	4060	4060	4060	4060	0
142	20231109	161200	704188300	4060	4060	4060	4060	0
143	20231109	161100	704188300	4060	4060	4060	4060	0
144	20231109	161000	704188300	4060	4060	4060	4060	0
145	20231109	160900	704188300	4060	4060	4060	4060	0
146	20231109	160800	704188300	4060	4060	4060	4060	0
147	20231109	160700	704188300	4060	4060	4060	4060	0
148	20231109	160600	704188300	4060	4060	4060	4060	0
149	20231109	160500	704188300	4060	4060	4060	4060	0
150	20231109	160400	704188300	4060	4060	4060	4060	0
151	20231109	160300	704188300	4060	4060	4060	4060	0
152	20231109	160200	704188300	4060	4060	4060	4060	1398
153	20231109	160100	704188300	4060	4060	4060	4060	0
154	20231109	160000	704188300	4060	4060	4060	4060	0
155	20231109	155900	704188300	4060	4060	4060	4060	0
156	20231109	155800	704188300	4060	4060	4060	4060	0
157	20231109	155700	704188300	4060	4060	4060	4060	0
158	20231109	155600	704188300	4060	4060	4060	4060	0
159	20231109	155500	704188300	4060	4060	4060	4060	0
160	20231109	155400	704188300	4060	4060	4060	4060	0
161	20231109	155300	704188300	4060	4060	4060	4060	0
162	20231109	155200	704188300	4060	4060	4060	4060	0
163	20231109	155100	704188300	4060	4060	4060	4060	0
164	20231109	155000	704188300	4060	4060	4060	4060	0
165	20231109	154900	704188300	4060	4060	4060	4060	0
166	20231109	154800	704188300	4060	4060	4060	4060	0
167	20231109	154700	704188300	4060	4060	4060	4060	0
168	20231109	154600	704188300	4060	4060	4060	4060	0
169	20231109	154500	704188300	4060	4060	4060	4060	0
170	20231109	154400	704188300	4060	4060	4060	4060	0
171	20231109	154300	704188300	4060	4060	4060	4060	0
172	20231109	154200	704188300	4060	4060	4060	4060	0
173	20231109	154100	704188300	4060	4060	4060	4060	0
174	20231109	154000	704188300	4060	4060	4060	4060	0
175	20231109	153900	704188300	4060	4060	4060	4060	0
176	20231109	153800	704188300	4060	4060	4060	4060	0
177	20231109	153700	704188300	4060	4060	4060	4060	0
178	20231109	153600	704188300	4060	4060	4060	4060	0
179	20231109	153500	704188300	4060	4060	4060	4060	0
180	20231109	153400	704188300	4060	4060	4060	4060	0
181	20231109	153300	704188300	4060	4060	4060	4060	0
182	20231109	153200	704188300	4060	4060	4060	4060	1398
183	20231109	153100	704188300	4060	4060	4060	4060	0
184	20231109	153000	704188300	4060	4060	4060	4060	1398
185	20231109	152900	698512420	4050	4050	4050	4050	0
186	20231109	152800	698512420	4050	4050	4050	4050	0
187	20231109	152700	698512420	4050	4050	4050	4050	0
188	20231109	152600	698512420	4050	4050	4050	4050	0
189	20231109	152500	698512420	4050	4050	4050	4050	0
190	20231109	152400	698512420	4050	4050	4050	4050	0
191	20231109	152300	698512420	4050	4050	4050	4050	0
192	20231109	152200	698512420	4050	4050	4050	4050	0
193	20231109	152100	698512420	4050	4050	4050	4050	0
194	20231109	152000	698512420	4050	4050	4050	4050	0
195	20231109	151900	698512420	4050	4040	4050	4040	213
196	20231109	151800	697651200	4045	4040	4045	4040	490
197	20231109	151700	695671540	4040	4040	4040	4035	275
198	20231109	151600	694560605	4040	4040	4040	4040	88
199	20231109	151500	694205085	4035	4035	4040	4035	203
200	20231109	151400	693384980	4035	4035	4035	4035	0
201	20231109	151300	693384980	4035	4045	4045	4035	4262
202	20231109	151200	676160150	4050	4050	4050	4050	286
203	20231109	151100	675001850	4045	4050	4050	4045	232
204	20231109	151000	674062255	4050	4055	4055	4050	211
205	20231109	150900	673206655	4055	4050	4055	4050	42
206	20231109	150800	673036455	4050	4050	4050	4050	232
207	20231109	150700	672096855	4050	4050	4050	4050	22
208	20231109	150600	672007755	4050	4050	4050	4045	27
209	20231109	150500	671898410	4050	4050	4050	4050	26
210	20231109	150400	671793110	4045	4050	4050	4045	462
211	20231109	150300	669922015	4050	4055	4055	4050	69
212	20231109	150200	669642480	4050	4050	4050	4050	310
213	20231109	150100	668386980	4050	4050	4060	4050	836
214	20231109	150000	664999365	4050	4055	4055	4050	849
215	20231109	145900	661556675	4060	4060	4060	4060	1
216	20231109	145800	661552615	4055	4060	4060	4055	116
217	20231109	145700	661081660	4060	4060	4060	4055	224
218	20231109	145600	660172225	4065	4065	4065	4065	2
219	20231109	145500	660164095	4065	4060	4065	4055	1092
220	20231109	145400	655730745	4065	4065	4065	4065	53
221	20231109	145300	655515300	4065	4060	4065	4060	138
222	20231109	145200	654955015	4060	4060	4060	4055	4
223	20231109	145100	654938780	4055	4055	4055	4055	541
224	20231109	145000	652745025	4055	4050	4055	4050	2
225	20231109	144900	652736920	4055	4050	4055	4050	3
226	20231109	144800	652724760	4050	4050	4050	4050	1
227	20231109	144700	652720710	4055	4055	4055	4055	0
228	20231109	144600	652720710	4055	4055	4055	4055	1
229	20231109	144500	652716655	4055	4055	4055	4055	1
230	20231109	144400	652712600	4055	4050	4055	4050	5
231	20231109	144300	652692345	4055	4045	4055	4045	53
232	20231109	144200	652477935	4045	4045	4050	4045	259
233	20231109	144100	651430275	4055	4055	4055	4055	2
234	20231109	144000	651422165	4050	4055	4060	4050	512
235	20231109	143900	649346970	4060	4060	4060	4060	2
236	20231109	143800	649338850	4050	4050	4055	4050	336
237	20231109	143700	647977370	4045	4045	4045	4045	173
238	20231109	143600	647277585	4045	4045	4045	4045	0
239	20231109	143500	647277585	4045	4045	4045	4045	0
240	20231109	143400	647277585	4045	4045	4045	4045	60
241	20231109	143300	647034885	4045	4050	4050	4045	1345
242	20231109	143200	641592805	4050	4050	4050	4050	27
243	20231109	143100	641483455	4050	4050	4050	4050	51
244	20231109	143000	641276905	4050	4050	4050	4050	0
245	20231109	142900	641276905	4050	4050	4050	4050	0
246	20231109	142800	641276905	4050	4050	4050	4050	107
247	20231109	142700	640843555	4050	4050	4050	4050	44
248	20231109	142600	640665355	4055	4055	4055	4055	2
249	20231109	142500	640657245	4055	4055	4055	4055	0
250	20231109	142400	640657245	4055	4055	4055	4055	1
251	20231109	142300	640653190	4050	4050	4050	4050	0
252	20231109	142200	640653190	4050	4055	4055	4050	53
253	20231109	142100	640438485	4050	4050	4050	4050	7
254	20231109	142000	640410135	4055	4055	4055	4050	3
255	20231109	141900	640397975	4055	4055	4055	4055	1
256	20231109	141800	640393920	4060	4055	4060	4055	112
257	20231109	141700	639939635	4055	4055	4060	4055	819
258	20231109	141600	636615080	4055	4055	4060	4055	45
259	20231109	141500	636432595	4055	4055	4055	4055	1
260	20231109	141400	636428540	4055	4055	4055	4055	146
261	20231109	141300	635836510	4055	4055	4055	4050	76
262	20231109	141200	635528680	4055	4055	4055	4055	142
263	20231109	141100	634952870	4055	4050	4055	4050	8
264	20231109	141000	634920455	4055	4055	4055	4050	7
265	20231109	140900	634892090	4050	4055	4055	4050	98
266	20231109	140800	634495185	4050	4050	4055	4050	454
267	20231109	140700	632656460	4045	4045	4045	4045	82
268	20231109	140600	632324770	4050	4050	4050	4050	0
269	20231109	140500	632324770	4050	4045	4050	4045	78
270	20231109	140400	632009255	4045	4045	4045	4045	0
271	20231109	140300	632009255	4045	4045	4045	4045	1
272	20231109	140200	632005210	4040	4045	4045	4040	82
273	20231109	140100	631673525	4040	4040	4040	4040	0
274	20231109	140000	631673525	4040	4040	4040	4040	1000
275	20231109	135900	627633525	4035	4035	4035	4035	12
276	20231109	135800	627585105	4035	4030	4035	4030	686
277	20231109	135700	624818445	4030	4035	4035	4030	118
278	20231109	135600	624342320	4040	4040	4040	4040	30
279	20231109	135500	624221120	4035	4035	4035	4035	605
280	20231109	135400	621779945	4035	4035	4040	4035	145
281	20231109	135300	621194155	4040	4035	4040	4035	152
282	20231109	135200	620580820	4030	4035	4035	4030	1106
283	20231109	135100	616118115	4045	4045	4050	4045	956
284	20231109	135000	612251070	4045	4040	4045	4040	134
285	20231109	134900	611709705	4035	4030	4035	4030	762
286	20231109	134800	608635045	4035	4035	4035	4035	3
287	20231109	134700	608622940	4035	4035	4035	4035	34
288	20231109	134600	608485750	4035	4030	4035	4030	4
289	20231109	134500	608469615	4035	4035	4035	4035	97
290	20231109	134400	608078220	4035	4035	4035	4035	0
291	20231109	134300	608078220	4035	4035	4035	4035	0
292	20231109	134200	608078220	4035	4035	4035	4035	485
293	20231109	134100	606121245	4045	4045	4045	4045	9
294	20231109	134000	606084840	4040	4045	4045	4040	685
295	20231109	133900	603316295	4050	4055	4055	4050	512
296	20231109	133800	601242650	4060	4060	4060	4060	5
297	20231109	133700	601222350	4060	4060	4060	4060	45
298	20231109	133600	601039650	4060	4060	4060	4060	10
299	20231109	133500	600999050	4060	4060	4060	4060	1
300	20231109	133400	600994990	4050	4050	4050	4050	0
301	20231109	133300	600994990	4050	4055	4055	4050	797
302	20231109	133200	597763705	4055	4055	4060	4055	1348
303	20231109	133100	592292565	4055	4065	4065	4055	1508
304	20231109	133000	586169620	4065	4065	4070	4065	1649
305	20231109	132900	579466385	4065	4065	4065	4065	11
306	20231109	132800	579421670	4080	4080	4080	4080	0
307	20231109	132700	579421670	4080	4080	4080	4075	270
308	20231109	132600	578321410	4080	4080	4080	4080	13
309	20231109	132500	578268370	4080	4080	4080	4075	1443
310	20231109	132400	572388085	4075	4075	4075	4075	831
311	20231109	132300	569001760	4080	4080	4080	4075	170
312	20231109	132200	568308165	4085	4085	4085	4085	0
313	20231109	132100	568308165	4085	4085	4085	4085	0
314	20231109	132000	568308165	4085	4075	4085	4075	32
315	20231109	131900	568177755	4075	4075	4075	4075	550
316	20231109	131800	565936505	4090	4090	4090	4090	0
317	20231109	131700	565936505	4090	4085	4090	4085	431
318	20231109	131600	564175840	4095	4075	4095	4070	2010
319	20231109	131500	555977270	4075	4075	4075	4075	316
320	20231109	131400	554689570	4075	4075	4075	4075	97
321	20231109	131300	554294295	4075	4070	4075	4070	1739
322	20231109	131200	547212560	4075	4060	4075	4060	53
323	20231109	131100	546997345	4075	4075	4075	4075	0
324	20231109	131000	546997345	4075	4070	4075	4070	11
325	20231109	130900	546952570	4075	4075	4075	4075	0
326	20231109	130800	546952570	4075	4075	4075	4075	0
327	20231109	130700	546952570	4075	4075	4075	4075	1
328	20231109	130600	546948495	4070	4065	4070	4060	154
329	20231109	130500	546322110	4060	4050	4065	4050	6
330	20231109	130400	546297755	4065	4060	4065	4060	129
331	20231109	130300	545773830	4060	4060	4060	4060	1
332	20231109	130200	545769770	4055	4055	4055	4055	1
333	20231109	130100	545765715	4055	4055	4055	4055	0
334	20231109	130000	545765715	4055	4050	4055	4050	234
335	20231109	125900	544817350	4045	4045	4045	4045	101
336	20231109	125800	544408805	4045	4050	4050	4045	104
337	20231109	125700	543988065	4050	4055	4055	4045	6
338	20231109	125600	543963775	4050	4060	4060	4050	962
339	20231109	125500	540067665	4060	4060	4060	4060	1
340	20231109	125400	540063605	4060	4060	4065	4060	52
341	20231109	125300	539852305	4065	4060	4065	4060	203
342	20231109	125200	539027305	4055	4055	4055	4055	204
343	20231109	125100	538200085	4050	4050	4050	4050	804
344	20231109	125000	534943885	4045	4045	4045	4045	1
345	20231109	124900	534939840	4045	4040	4045	4040	518
346	20231109	124800	532845810	4045	4045	4045	4045	2
347	20231109	124700	532837720	4040	4040	4040	4040	100
348	20231109	124600	532433720	4040	4040	4040	4040	150
349	20231109	124500	531827720	4040	4040	4040	4040	100
350	20231109	124400	531423720	4040	4040	4040	4040	300
351	20231109	124300	530211720	4040	4040	4040	4040	229
352	20231109	124200	529286560	4045	4045	4045	4045	12
353	20231109	124100	529238020	4045	4045	4045	4045	13
354	20231109	124000	529185435	4040	4040	4040	4040	0
355	20231109	123900	529185435	4040	4040	4040	4040	504
356	20231109	123800	527149275	4040	4040	4040	4040	0
357	20231109	123700	527149275	4040	4045	4045	4040	672
358	20231109	123600	524434390	4040	4040	4040	4040	1
359	20231109	123500	524430350	4035	4040	4040	4035	114
360	20231109	123400	523969860	4035	4035	4035	4035	0
361	20231109	123300	523969860	4035	4045	4045	4035	3240
362	20231109	123200	510891270	4045	4045	4045	4045	0
363	20231109	123100	510891270	4045	4045	4045	4045	757
364	20231109	123000	507829205	4050	4050	4050	4050	266
365	20231109	122900	506751905	4050	4050	4050	4050	0
366	20231109	122800	506751905	4050	4050	4050	4050	0
367	20231109	122700	506751905	4050	4050	4050	4050	202
368	20231109	122600	505933805	4050	4050	4050	4050	0
369	20231109	122500	505933805	4050	4050	4050	4050	0
370	20231109	122400	505933805	4050	4050	4050	4050	4
371	20231109	122300	505917605	4050	4050	4050	4050	0
372	20231109	122200	505917605	4050	4055	4055	4050	47
373	20231109	122100	505727230	4055	4055	4055	4055	134
374	20231109	122000	505183860	4055	4060	4060	4055	900
375	20231109	121900	501531860	4055	4055	4055	4055	24
376	20231109	121800	501434540	4060	4060	4060	4060	1
377	20231109	121700	501430480	4055	4055	4055	4055	0
378	20231109	121600	501430480	4055	4055	4055	4055	233
379	20231109	121500	500485665	4055	4055	4055	4055	0
380	20231109	121400	500485665	4055	4050	4055	4050	5
381	20231109	121300	500465400	4045	4045	4045	4045	85
382	20231109	121200	500121575	4045	4045	4045	4045	0
383	20231109	121100	500121575	4045	4045	4045	4045	0
384	20231109	121000	500121575	4045	4045	4045	4045	0
385	20231109	120900	500121575	4045	4045	4045	4045	0
386	20231109	120800	500121575	4045	4045	4045	4045	0
387	20231109	120700	500121575	4045	4045	4045	4045	1
388	20231109	120600	500117530	4045	4055	4055	4045	1243
389	20231109	120500	495089495	4050	4060	4060	4050	1370
390	20231109	120400	489539995	4055	4055	4055	4055	50
391	20231109	120300	489337245	4060	4060	4060	4060	238
392	20231109	120200	488370965	4065	4065	4065	4065	32
393	20231109	120100	488240885	4065	4075	4075	4065	704
394	20231109	120000	485375850	4075	4080	4080	4075	28
395	20231109	115900	485261635	4080	4080	4080	4080	10
396	20231109	115800	485220835	4080	4080	4080	4075	37
397	20231109	115700	485069995	4075	4075	4075	4075	24
398	20231109	115600	484972195	4075	4075	4075	4075	6
399	20231109	115500	484947745	4075	4085	4085	4075	94
400	20231109	115400	484563885	4085	4085	4085	4085	0
401	20231109	115300	484563885	4085	4085	4085	4085	0
402	20231109	115200	484563885	4085	4085	4085	4085	0
403	20231109	115100	484563885	4085	4085	4085	4085	0
404	20231109	115000	484563885	4085	4085	4085	4085	2
405	20231109	114900	484555715	4080	4080	4080	4080	145
406	20231109	114800	483964115	4080	4080	4080	4080	50
407	20231109	114700	483760115	4080	4080	4080	4080	1
408	20231109	114600	483756035	4070	4070	4070	4070	981
409	20231109	114500	479763365	4080	4080	4085	4075	2248
410	20231109	114400	470596450	4075	4080	4080	4075	1110
411	20231109	114300	466068195	4070	4070	4080	4065	646
412	20231109	114200	463439670	4075	4080	4080	4075	552
413	20231109	114100	461190160	4085	4085	4085	4085	12
414	20231109	114000	461141140	4095	4085	4095	4085	501
415	20231109	113900	459091635	4085	4085	4085	4085	1
416	20231109	113800	459087550	4085	4085	4085	4085	0
417	20231109	113700	459087550	4085	4085	4085	4085	5
418	20231109	113600	459067125	4085	4085	4085	4085	265
419	20231109	113500	457984600	4080	4075	4080	4075	69
420	20231109	113400	457703280	4080	4080	4080	4080	1
421	20231109	113300	457699200	4075	4075	4075	4075	0
422	20231109	113200	457699200	4075	4075	4075	4075	0
423	20231109	113100	457699200	4075	4075	4075	4075	366
424	20231109	113000	456207750	4085	4085	4085	4085	0
425	20231109	112900	456207750	4085	4080	4085	4080	512
426	20231109	112800	454118730	4080	4080	4080	4075	76
427	20231109	112700	453808655	4080	4080	4080	4075	27
428	20231109	112600	453698620	4075	4075	4075	4070	71
429	20231109	112500	453409300	4075	4075	4080	4075	4
430	20231109	112400	453392995	4075	4070	4075	4070	2
431	20231109	112300	453384850	4070	4075	4085	4070	95
432	20231109	112200	452997525	4070	4070	4085	4070	268
433	20231109	112100	451902985	4070	4070	4070	4070	203
434	20231109	112000	451076775	4095	4095	4095	4095	5
435	20231109	111900	451056300	4095	4080	4095	4080	86
436	20231109	111800	450705405	4080	4095	4095	4080	1004
437	20231109	111700	446609025	4085	4095	4095	4080	104
438	20231109	111600	446183200	4105	4100	4105	4075	1072
439	20231109	111500	441791495	4110	4095	4110	4095	1918
440	20231109	111400	433929100	4095	4080	4095	4080	386
441	20231109	111300	432349600	4080	4070	4080	4070	966
442	20231109	111200	428416945	4065	4065	4065	4065	10
443	20231109	111100	428376295	4065	4060	4070	4060	203
444	20231109	111000	427551585	4060	4065	4065	4060	8
445	20231109	110900	427519090	4065	4065	4065	4065	6
446	20231109	110800	427494700	4050	4065	4065	4050	3
447	20231109	110700	427482520	4060	4060	4060	4060	26
448	20231109	110600	427376960	4060	4060	4060	4060	315
449	20231109	110500	426098060	4050	4050	4050	4050	0
450	20231109	110400	426098060	4050	4055	4055	4050	340
451	20231109	110300	424720150	4060	4060	4060	4060	0
452	20231109	110200	424720150	4060	4060	4060	4060	117
453	20231109	110100	424245130	4065	4065	4065	4065	59
454	20231109	110000	424005295	4065	4060	4065	4060	441
455	20231109	105900	422214735	4060	4060	4060	4060	1320
456	20231109	105800	416855535	4065	4065	4070	4065	5
457	20231109	105700	416835195	4060	4060	4060	4060	26
458	20231109	105600	416729635	4060	4070	4070	4060	483
459	20231109	105500	414765350	4075	4075	4075	4075	9
460	20231109	105400	414728675	4075	4075	4080	4075	39
461	20231109	105300	414569745	4070	4070	4070	4070	61
462	20231109	105200	414321475	4075	4075	4075	4075	1
463	20231109	105100	414317400	4075	4075	4080	4070	5
464	20231109	105000	414297020	4075	4075	4075	4075	34
465	20231109	104900	414158470	4070	4060	4070	4060	208
466	20231109	104800	413311925	4065	4070	4070	4060	120
467	20231109	104700	412823775	4070	4075	4075	4070	603
468	20231109	104600	410366760	4075	4085	4085	4075	908
469	20231109	104500	406666170	4080	4100	4100	4080	1730
470	20231109	104400	399598390	4095	4095	4095	4095	45
471	20231109	104300	399414115	4095	4095	4110	4095	96
472	20231109	104200	399020965	4095	4095	4095	4085	774
473	20231109	104100	395852025	4100	4110	4110	4100	3064
474	20231109	104000	383277515	4110	4110	4110	4110	0
475	20231109	103900	383277515	4110	4120	4120	4110	1113
476	20231109	103800	378691965	4105	4105	4105	4105	0
477	20231109	103700	378691965	4105	4120	4120	4105	4
478	20231109	103600	378675530	4105	4120	4120	4105	877
479	20231109	103500	375066680	4105	4105	4105	4100	9
480	20231109	103400	375029740	4115	4110	4120	4100	450
481	20231109	103300	373180175	4090	4095	4110	4090	1267
482	20231109	103200	367979975	4100	4105	4105	4095	2618
483	20231109	103100	357233175	4100	4105	4105	4100	34
484	20231109	103000	357093685	4115	4110	4115	4105	6
485	20231109	102900	357069025	4105	4120	4120	4105	430
486	20231109	102800	355301700	4120	4110	4120	4110	420
487	20231109	102700	353572930	4110	4115	4115	4110	258
488	20231109	102600	352512045	4110	4110	4110	4110	231
489	20231109	102500	351562635	4110	4110	4110	4110	134
490	20231109	102400	351011895	4110	4095	4110	4095	253
491	20231109	102300	349975815	4095	4090	4100	4090	703
492	20231109	102200	347097800	4080	4080	4080	4080	0
493	20231109	102100	347097800	4080	4080	4080	4080	47
494	20231109	102000	346906040	4080	4075	4080	4075	875
495	20231109	101900	343338925	4075	4065	4075	4065	1060
496	20231109	101800	339023870	4070	4065	4070	4065	193
497	20231109	101700	338239000	4065	4050	4065	4045	2506
498	20231109	101600	328077120	4055	4055	4055	4040	20
499	20231109	101500	327996215	4055	4055	4055	4050	64
500	20231109	101400	327736910	4055	4045	4060	4040	364
501	20231109	101300	326265235	4045	4045	4045	4045	1437
502	20231109	101200	320452570	4045	4045	4045	4045	94
503	20231109	101100	320072340	4045	4040	4045	4040	1460
504	20231109	101000	314167570	4040	4030	4040	4030	1134
505	20231109	100900	309596210	4020	4020	4020	4020	3
506	20231109	100800	309584150	4030	4030	4030	4030	817
507	20231109	100700	306291640	4030	4030	4030	4030	0
508	20231109	100600	306291640	4030	4030	4030	4030	315
509	20231109	100500	305022190	4030	4030	4030	4030	520
510	20231109	100400	302926590	4030	4030	4030	4030	500
511	20231109	100300	300911590	4030	4030	4030	4030	2010
512	20231109	100200	292811290	4030	4030	4050	4030	5609
513	20231109	100100	270138050	4030	4020	4030	4015	550
514	20231109	100000	267923940	4015	4020	4020	4015	391
515	20231109	095900	266353355	4020	4030	4030	4020	2423
516	20231109	095800	256595965	4035	4035	4035	4035	158
517	20231109	095700	255958435	4035	4050	4055	4035	2081
518	20231109	095600	247554970	4060	4045	4060	4040	3986
519	20231109	095500	231400305	4045	4045	4045	4045	497
520	20231109	095400	229389940	4045	4050	4055	4045	3950
521	20231109	095300	213396540	4055	4055	4055	4055	113
522	20231109	095200	212938325	4055	4060	4060	4055	1255
523	20231109	095100	207847890	4060	4060	4060	4060	61
524	20231109	095000	207600230	4060	4060	4060	4060	784
525	20231109	094900	204417190	4060	4055	4065	4055	123
526	20231109	094800	203917725	4055	4055	4055	4055	0
527	20231109	094700	203917725	4055	4055	4080	4055	456
528	20231109	094600	202068620	4055	4060	4060	4055	540
529	20231109	094500	199877105	4060	4060	4080	4060	1996
530	20231109	094400	191773325	4080	4070	4080	4060	350
531	20231109	094300	190350295	4060	4060	4065	4060	636
532	20231109	094200	187767820	4050	4060	4060	4050	733
533	20231109	094100	184793080	4060	4070	4070	4060	620
534	20231109	094000	182272590	4070	4070	4075	4070	240
535	20231109	093900	181295540	4070	4070	4070	4070	49
536	20231109	093800	181096110	4080	4070	4080	4065	61
537	20231109	093700	180847875	4085	4085	4085	4085	758
538	20231109	093600	177751445	4085	4085	4085	4085	100
539	20231109	093500	177342945	4085	4065	4085	4065	249
540	20231109	093400	176329900	4070	4075	4075	4060	1091
541	20231109	093300	171890495	4085	4075	4085	4070	264
542	20231109	093200	170814185	4080	4090	4095	4080	1011
543	20231109	093100	166683725	4095	4090	4095	4090	46
544	20231109	093000	166495475	4090	4095	4095	4090	626
545	20231109	092900	163935130	4090	4100	4100	4090	2
546	20231109	092800	163926940	4110	4090	4110	4090	6
547	20231109	092700	163902320	4090	4100	4100	4090	840
548	20231109	092600	160459050	4090	4090	4090	4090	150
549	20231109	092500	159845550	4090	4090	4090	4090	1115
550	20231109	092400	155285200	4090	4100	4100	4090	77
551	20231109	092300	154969760	4115	4090	4115	4090	43
552	20231109	092200	154793840	4090	4115	4115	4090	402
553	20231109	092100	153139635	4115	4125	4125	4115	1130
554	20231109	092000	148481925	4125	4120	4125	4120	431
555	20231109	091900	146705800	4115	4090	4115	4085	630
556	20231109	091800	144117700	4080	4095	4115	4080	3191
557	20231109	091700	131037205	4070	4070	4070	4070	26
558	20231109	091600	130931385	4085	4080	4085	4075	1233
559	20231109	091500	125902010	4075	4075	4075	4070	270
560	20231109	091400	124801920	4055	4070	4070	4055	1269
561	20231109	091300	119651460	4070	4040	4070	4040	3289
562	20231109	091200	106332170	4040	4060	4060	4040	3882
563	20231109	091100	90603910	4070	4070	4070	4070	251
564	20231109	091000	89582340	4080	4085	4085	4070	816
565	20231109	090900	86256205	4085	4085	4085	4080	721
566	20231109	090800	83310985	4085	4085	4090	4085	1838
567	20231109	090700	75800090	4085	4080	4085	4080	89
568	20231109	090600	75436910	4080	4075	4080	4075	646
569	20231109	090500	72803065	4060	4085	4085	4060	1922
570	20231109	090400	64980835	4085	4105	4105	4085	1211
571	20231109	090300	60023820	4100	4120	4120	4090	6974
572	20231109	090200	31379855	4125	4170	4170	4125	2518
573	20231109	090100	20971295	4130	4115	4165	4115	2447
574	20231109	090000	10867705	4110	4115	4115	4110	2641