KissMeData/066700/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	194300	543720200	4130	4130	4130	4130	5454
3	20231115	194200	543720200	4130	4130	4130	4130	0
4	20231115	194100	543720200	4130	4130	4130	4130	0
5	20231115	194000	543720200	4130	4130	4130	4130	0
6	20231115	193900	543720200	4130	4130	4130	4130	0
7	20231115	193800	543720200	4130	4130	4130	4130	0
8	20231115	193700	543720200	4130	4130	4130	4130	0
9	20231115	193600	543720200	4130	4130	4130	4130	0
10	20231115	193500	543720200	4130	4130	4130	4130	0
11	20231115	193400	543720200	4130	4130	4130	4130	0
12	20231115	193300	543720200	4130	4130	4130	4130	0
13	20231115	193200	543720200	4130	4130	4130	4130	0
14	20231115	193100	543720200	4130	4130	4130	4130	0
15	20231115	193000	543720200	4130	4130	4130	4130	0
16	20231115	192900	543720200	4130	4130	4130	4130	0
17	20231115	192800	543720200	4130	4130	4130	4130	0
18	20231115	192700	543720200	4130	4130	4130	4130	0
19	20231115	192600	543720200	4130	4130	4130	4130	0
20	20231115	192500	543720200	4130	4130	4130	4130	0
21	20231115	192400	543720200	4130	4130	4130	4130	0
22	20231115	192300	543720200	4130	4130	4130	4130	0
23	20231115	192200	543720200	4130	4130	4130	4130	0
24	20231115	192100	543720200	4130	4130	4130	4130	0
25	20231115	192000	543720200	4130	4130	4130	4130	0
26	20231115	191900	543720200	4130	4130	4130	4130	0
27	20231115	191800	543720200	4130	4130	4130	4130	0
28	20231115	191700	543720200	4130	4130	4130	4130	0
29	20231115	191600	543720200	4130	4130	4130	4130	0
30	20231115	191500	543720200	4130	4130	4130	4130	0
31	20231115	191400	543720200	4130	4130	4130	4130	0
32	20231115	191300	543720200	4130	4130	4130	4130	5454
33	20231115	191200	543720200	4130	4130	4130	4130	0
34	20231115	191100	543720200	4130	4130	4130	4130	0
35	20231115	191000	543720200	4130	4130	4130	4130	0
36	20231115	190900	543720200	4130	4130	4130	4130	0
37	20231115	190800	543720200	4130	4130	4130	4130	0
38	20231115	190700	543720200	4130	4130	4130	4130	0
39	20231115	190600	543720200	4130	4130	4130	4130	0
40	20231115	190500	543720200	4130	4130	4130	4130	0
41	20231115	190400	543720200	4130	4130	4130	4130	0
42	20231115	190300	543720200	4130	4130	4130	4130	0
43	20231115	190200	543720200	4130	4130	4130	4130	0
44	20231115	190100	543720200	4130	4130	4130	4130	0
45	20231115	190000	543720200	4130	4130	4130	4130	0
46	20231115	185900	543720200	4130	4130	4130	4130	0
47	20231115	185800	543720200	4130	4130	4130	4130	0
48	20231115	185700	543720200	4130	4130	4130	4130	0
49	20231115	185600	543720200	4130	4130	4130	4130	0
50	20231115	185500	543720200	4130	4130	4130	4130	0
51	20231115	185400	543720200	4130	4130	4130	4130	0
52	20231115	185300	543720200	4130	4130	4130	4130	0
53	20231115	185200	543720200	4130	4130	4130	4130	0
54	20231115	185100	543720200	4130	4130	4130	4130	0
55	20231115	185000	543720200	4130	4130	4130	4130	0
56	20231115	184900	543720200	4130	4130	4130	4130	0
57	20231115	184800	543720200	4130	4130	4130	4130	0
58	20231115	184700	543720200	4130	4130	4130	4130	0
59	20231115	184600	543720200	4130	4130	4130	4130	0
60	20231115	184500	543720200	4130	4130	4130	4130	0
61	20231115	184400	543720200	4130	4130	4130	4130	0
62	20231115	184300	543720200	4130	4130	4130	4130	5454
63	20231115	184200	543720200	4130	4130	4130	4130	0
64	20231115	184100	543720200	4130	4130	4130	4130	0
65	20231115	184000	543720200	4130	4130	4130	4130	0
66	20231115	183900	543720200	4130	4130	4130	4130	0
67	20231115	183800	543720200	4130	4130	4130	4130	0
68	20231115	183700	543720200	4130	4130	4130	4130	0
69	20231115	183600	543720200	4130	4130	4130	4130	0
70	20231115	183500	543720200	4130	4130	4130	4130	0
71	20231115	183400	543720200	4130	4130	4130	4130	0
72	20231115	183300	543720200	4130	4130	4130	4130	0
73	20231115	183200	543720200	4130	4130	4130	4130	0
74	20231115	183100	543720200	4130	4130	4130	4130	0
75	20231115	183000	543720200	4130	4130	4130	4130	0
76	20231115	182900	543720200	4130	4130	4130	4130	0
77	20231115	182800	543720200	4130	4130	4130	4130	0
78	20231115	182700	543720200	4130	4130	4130	4130	0
79	20231115	182600	543720200	4130	4130	4130	4130	0
80	20231115	182500	543720200	4130	4130	4130	4130	0
81	20231115	182400	543720200	4130	4130	4130	4130	0
82	20231115	182300	543720200	4130	4130	4130	4130	0
83	20231115	182200	543720200	4130	4130	4130	4130	0
84	20231115	182100	543720200	4130	4130	4130	4130	0
85	20231115	182000	543720200	4130	4130	4130	4130	0
86	20231115	181900	543720200	4130	4130	4130	4130	0
87	20231115	181800	543720200	4130	4130	4130	4130	0
88	20231115	181700	543720200	4130	4130	4130	4130	0
89	20231115	181600	543720200	4130	4130	4130	4130	0
90	20231115	181500	543720200	4130	4130	4130	4130	0
91	20231115	181400	543720200	4130	4130	4130	4130	0
92	20231115	181300	543720200	4130	4130	4130	4130	5454
93	20231115	181200	543720200	4130	4130	4130	4130	0
94	20231115	181100	543720200	4130	4130	4130	4130	0
95	20231115	181000	543720200	4130	4130	4130	4130	0
96	20231115	180900	543720200	4130	4130	4130	4130	0
97	20231115	180800	543720200	4130	4130	4130	4130	0
98	20231115	180700	543720200	4130	4130	4130	4130	0
99	20231115	180600	543720200	4130	4130	4130	4130	0
100	20231115	180500	543720200	4130	4130	4130	4130	0
101	20231115	180400	543720200	4130	4130	4130	4130	0
102	20231115	180300	543720200	4130	4130	4130	4130	0
103	20231115	180200	543720200	4130	4130	4130	4130	0
104	20231115	180100	543720200	4130	4130	4130	4130	0
105	20231115	180000	543720200	4130	4130	4130	4130	0
106	20231115	175900	543720200	4130	4130	4130	4130	0
107	20231115	175800	543720200	4130	4130	4130	4130	0
108	20231115	175700	543720200	4130	4130	4130	4130	0
109	20231115	175600	543720200	4130	4130	4130	4130	0
110	20231115	175500	543720200	4130	4130	4130	4130	0
111	20231115	175400	543720200	4130	4130	4130	4130	0
112	20231115	175300	543720200	4130	4130	4130	4130	0
113	20231115	175200	543720200	4130	4130	4130	4130	0
114	20231115	175100	543720200	4130	4130	4130	4130	0
115	20231115	175000	543720200	4130	4130	4130	4130	0
116	20231115	174900	543720200	4130	4130	4130	4130	0
117	20231115	174800	543720200	4130	4130	4130	4130	0
118	20231115	174700	543720200	4130	4130	4130	4130	0
119	20231115	174600	543720200	4130	4130	4130	4130	0
120	20231115	174500	543720200	4130	4130	4130	4130	0
121	20231115	174400	543720200	4130	4130	4130	4130	0
122	20231115	174300	543720200	4130	4130	4130	4130	5454
123	20231115	174200	543720200	4130	4130	4130	4130	0
124	20231115	174100	543720200	4130	4130	4130	4130	0
125	20231115	174000	543720200	4130	4130	4130	4130	0
126	20231115	173900	543720200	4130	4130	4130	4130	0
127	20231115	173800	543720200	4130	4130	4130	4130	0
128	20231115	173700	543720200	4130	4130	4130	4130	0
129	20231115	173600	543720200	4130	4130	4130	4130	0
130	20231115	173500	543720200	4130	4130	4130	4130	0
131	20231115	173400	543720200	4130	4130	4130	4130	0
132	20231115	173300	543720200	4130	4130	4130	4130	0
133	20231115	173200	543720200	4130	4130	4130	4130	0
134	20231115	173100	543720200	4130	4130	4130	4130	0
135	20231115	173000	543720200	4130	4130	4130	4130	0
136	20231115	172900	543720200	4130	4130	4130	4130	0
137	20231115	172800	543720200	4130	4130	4130	4130	0
138	20231115	172700	543720200	4130	4130	4130	4130	0
139	20231115	172600	543720200	4130	4130	4130	4130	0
140	20231115	172500	543720200	4130	4130	4130	4130	0
141	20231115	172400	543720200	4130	4130	4130	4130	0
142	20231115	172300	543720200	4130	4130	4130	4130	0
143	20231115	172200	543720200	4130	4130	4130	4130	0
144	20231115	172100	543720200	4130	4130	4130	4130	0
145	20231115	172000	543720200	4130	4130	4130	4130	0
146	20231115	171900	543720200	4130	4130	4130	4130	0
147	20231115	171800	543720200	4130	4130	4130	4130	0
148	20231115	171700	543720200	4130	4130	4130	4130	0
149	20231115	171600	543720200	4130	4130	4130	4130	0
150	20231115	171500	543720200	4130	4130	4130	4130	0
151	20231115	171400	543720200	4130	4130	4130	4130	0
152	20231115	171300	543720200	4130	4130	4130	4130	5454
153	20231115	171200	543720200	4130	4130	4130	4130	0
154	20231115	171100	543720200	4130	4130	4130	4130	0
155	20231115	171000	543720200	4130	4130	4130	4130	0
156	20231115	170900	543720200	4130	4130	4130	4130	0
157	20231115	170800	543720200	4130	4130	4130	4130	0
158	20231115	170700	543720200	4130	4130	4130	4130	0
159	20231115	170600	543720200	4130	4130	4130	4130	0
160	20231115	170500	543720200	4130	4130	4130	4130	0
161	20231115	170400	543720200	4130	4130	4130	4130	0
162	20231115	170300	543720200	4130	4130	4130	4130	0
163	20231115	170200	543720200	4130	4130	4130	4130	0
164	20231115	170100	543720200	4130	4130	4130	4130	0
165	20231115	170000	543720200	4130	4130	4130	4130	0
166	20231115	165900	543720200	4130	4130	4130	4130	0
167	20231115	165800	543720200	4130	4130	4130	4130	0
168	20231115	165700	543720200	4130	4130	4130	4130	0
169	20231115	165600	543720200	4130	4130	4130	4130	0
170	20231115	165500	543720200	4130	4130	4130	4130	0
171	20231115	165400	543720200	4130	4130	4130	4130	0
172	20231115	165300	543720200	4130	4130	4130	4130	0
173	20231115	165200	543720200	4130	4130	4130	4130	0
174	20231115	165100	543720200	4130	4130	4130	4130	0
175	20231115	165000	543720200	4130	4130	4130	4130	0
176	20231115	164900	543720200	4130	4130	4130	4130	0
177	20231115	164800	543720200	4130	4130	4130	4130	0
178	20231115	164700	543720200	4130	4130	4130	4130	0
179	20231115	164600	543720200	4130	4130	4130	4130	0
180	20231115	164500	543720200	4130	4130	4130	4130	0
181	20231115	164400	543720200	4130	4130	4130	4130	0
182	20231115	164300	543720200	4130	4130	4130	4130	5454
183	20231115	164200	543720200	4130	4130	4130	4130	0
184	20231115	164100	543720200	4130	4130	4130	4130	0
185	20231115	164000	543720200	4130	4130	4130	4130	0
186	20231115	163900	543720200	4130	4130	4130	4130	0
187	20231115	163800	543720200	4130	4130	4130	4130	0
188	20231115	163700	543720200	4130	4130	4130	4130	0
189	20231115	163600	543720200	4130	4130	4130	4130	0
190	20231115	163500	543720200	4130	4130	4130	4130	0
191	20231115	163400	543720200	4130	4130	4130	4130	0
192	20231115	163300	543720200	4130	4130	4130	4130	0
193	20231115	163200	543720200	4130	4130	4130	4130	0
194	20231115	163100	543720200	4130	4130	4130	4130	0
195	20231115	163000	543720200	4130	4130	4130	4130	0
196	20231115	162900	543720200	4130	4130	4130	4130	0
197	20231115	162800	543720200	4130	4130	4130	4130	0
198	20231115	162700	543720200	4130	4130	4130	4130	0
199	20231115	162600	543720200	4130	4130	4130	4130	0
200	20231115	162500	543720200	4130	4130	4130	4130	0
201	20231115	162400	543720200	4130	4130	4130	4130	0
202	20231115	162300	543720200	4130	4130	4130	4130	0
203	20231115	162200	543720200	4130	4130	4130	4130	0
204	20231115	162100	543720200	4130	4130	4130	4130	0
205	20231115	162000	543720200	4130	4130	4130	4130	0
206	20231115	161900	543720200	4130	4130	4130	4130	0
207	20231115	161800	543720200	4130	4130	4130	4130	0
208	20231115	161700	543720200	4130	4130	4130	4130	0
209	20231115	161600	543720200	4130	4130	4130	4130	0
210	20231115	161500	543720200	4130	4130	4130	4130	0
211	20231115	161400	543720200	4130	4130	4130	4130	0
212	20231115	161300	543720200	4130	4130	4130	4130	5454
213	20231115	161200	543720200	4130	4130	4130	4130	0
214	20231115	161100	543720200	4130	4130	4130	4130	0
215	20231115	161000	543720200	4130	4130	4130	4130	0
216	20231115	160900	543720200	4130	4130	4130	4130	0
217	20231115	160800	543720200	4130	4130	4130	4130	0
218	20231115	160700	543720200	4130	4130	4130	4130	0
219	20231115	160600	543720200	4130	4130	4130	4130	0
220	20231115	160500	543720200	4130	4130	4130	4130	0
221	20231115	160400	543720200	4130	4130	4130	4130	0
222	20231115	160300	543720200	4130	4130	4130	4130	0
223	20231115	160200	543720200	4130	4130	4130	4130	0
224	20231115	160100	543720200	4130	4130	4130	4130	0
225	20231115	160000	543720200	4130	4130	4130	4130	0
226	20231115	155900	543720200	4130	4130	4130	4130	0
227	20231115	155800	543720200	4130	4130	4130	4130	0
228	20231115	155700	543720200	4130	4130	4130	4130	0
229	20231115	155600	543720200	4130	4130	4130	4130	0
230	20231115	155500	543720200	4130	4130	4130	4130	0
231	20231115	155400	543720200	4130	4130	4130	4130	0
232	20231115	155300	543720200	4130	4130	4130	4130	0
233	20231115	155200	543720200	4130	4130	4130	4130	0
234	20231115	155100	543720200	4130	4130	4130	4130	0
235	20231115	155000	543720200	4130	4130	4130	4130	0
236	20231115	154900	543720200	4130	4130	4130	4130	0
237	20231115	154800	543720200	4130	4130	4130	4130	0
238	20231115	154700	543720200	4130	4130	4130	4130	0
239	20231115	154600	543720200	4130	4130	4130	4130	0
240	20231115	154500	543720200	4130	4130	4130	4130	0
241	20231115	154400	543720200	4130	4130	4130	4130	0
242	20231115	154300	543720200	4130	4130	4130	4130	5454
243	20231115	154200	543720200	4130	4130	4130	4130	0
244	20231115	154100	543720200	4130	4130	4130	4130	0
245	20231115	154000	543720200	4130	4130	4130	4130	0
246	20231115	153900	543720200	4130	4130	4130	4130	0
247	20231115	153800	543720200	4130	4130	4130	4130	0
248	20231115	153700	543720200	4130	4130	4130	4130	0
249	20231115	153600	543720200	4130	4130	4130	4130	0
250	20231115	153500	543720200	4130	4130	4130	4130	0
251	20231115	153400	543720200	4130	4130	4130	4130	0
252	20231115	153300	543720200	4130	4130	4130	4130	0
253	20231115	153200	543720200	4130	4130	4130	4130	0
254	20231115	153100	543720200	4130	4130	4130	4130	0
255	20231115	153000	543720200	4130	4130	4130	4130	5454
256	20231115	152900	521195180	4130	4130	4130	4130	0
257	20231115	152800	521195180	4130	4130	4130	4130	0
258	20231115	152700	521195180	4130	4130	4130	4130	0
259	20231115	152600	521195180	4130	4130	4130	4130	0
260	20231115	152500	521195180	4130	4130	4130	4130	0
261	20231115	152400	521195180	4130	4130	4130	4130	0
262	20231115	152300	521195180	4130	4130	4130	4130	0
263	20231115	152200	521195180	4130	4130	4130	4130	0
264	20231115	152100	521195180	4130	4130	4130	4130	0
265	20231115	152000	521195180	4130	4130	4130	4130	0
266	20231115	151900	521195180	4130	4130	4130	4130	588
267	20231115	151800	518766740	4130	4110	4130	4110	40
268	20231115	151700	518602260	4110	4115	4115	4110	3
269	20231115	151600	518589920	4120	4125	4130	4120	1642
270	20231115	151500	511816150	4125	4130	4130	4125	386
271	20231115	151400	510223735	4125	4125	4125	4125	1809
272	20231115	151300	502761610	4125	4120	4125	4120	1174
273	20231115	151200	497923860	4120	4120	4120	4120	2989
274	20231115	151100	485609180	4120	4120	4120	4120	120
275	20231115	151000	485114780	4120	4120	4120	4120	0
276	20231115	150900	485114780	4120	4120	4120	4120	0
277	20231115	150800	485114780	4120	4120	4120	4120	0
278	20231115	150700	485114780	4120	4110	4120	4110	1666
279	20231115	150600	478259160	4110	4110	4110	4110	0
280	20231115	150500	478259160	4110	4110	4110	4110	0
281	20231115	150400	478259160	4110	4110	4110	4110	1601
282	20231115	150300	471679050	4110	4110	4110	4110	0
283	20231115	150200	471679050	4110	4110	4110	4110	0
284	20231115	150100	471679050	4110	4110	4110	4110	610
285	20231115	150000	469171950	4100	4100	4100	4100	0
286	20231115	145900	469171950	4100	4100	4100	4100	0
287	20231115	145800	469171950	4100	4100	4100	4100	2063
288	20231115	145700	460713650	4100	4105	4105	4100	2893
289	20231115	145600	448841835	4105	4110	4110	4105	1000
290	20231115	145500	444736545	4115	4115	4115	4115	1
291	20231115	145400	444732430	4115	4115	4115	4115	1
292	20231115	145300	444728315	4115	4115	4115	4115	0
293	20231115	145200	444728315	4115	4115	4115	4115	1
294	20231115	145100	444724200	4120	4120	4120	4120	34
295	20231115	145000	444584120	4125	4125	4125	4125	0
296	20231115	144900	444584120	4125	4125	4125	4125	0
297	20231115	144800	444584120	4125	4125	4125	4125	0
298	20231115	144700	444584120	4125	4125	4125	4125	0
299	20231115	144600	444584120	4125	4125	4125	4125	0
300	20231115	144500	444584120	4125	4125	4125	4125	7
301	20231115	144400	444555245	4125	4125	4125	4125	0
302	20231115	144300	444555245	4125	4125	4125	4125	0
303	20231115	144200	444555245	4125	4125	4125	4125	1000
304	20231115	144100	440430245	4125	4125	4125	4125	1
305	20231115	144000	440426120	4125	4130	4130	4125	427
306	20231115	143900	438662625	4125	4125	4125	4125	50
307	20231115	143800	438456375	4125	4125	4125	4125	71
308	20231115	143700	438163500	4125	4135	4135	4125	1099
309	20231115	143600	433624120	4140	4140	4140	4140	5
310	20231115	143500	433603420	4140	4140	4140	4140	0
311	20231115	143400	433603420	4140	4140	4140	4140	0
312	20231115	143300	433603420	4140	4140	4140	4140	0
313	20231115	143200	433603420	4140	4140	4140	4140	0
314	20231115	143100	433603420	4140	4140	4140	4140	50
315	20231115	143000	433396420	4140	4140	4140	4140	0
316	20231115	142900	433396420	4140	4140	4140	4140	17
317	20231115	142800	433326040	4140	4140	4140	4140	5
318	20231115	142700	433305340	4130	4130	4130	4130	1500
319	20231115	142600	427110340	4130	4130	4130	4130	691
320	20231115	142500	424256510	4130	4130	4130	4130	127
321	20231115	142400	423732000	4140	4140	4140	4140	0
322	20231115	142300	423732000	4140	4140	4140	4140	0
323	20231115	142200	423732000	4140	4140	4140	4140	0
324	20231115	142100	423732000	4140	4140	4140	4140	0
325	20231115	142000	423732000	4140	4140	4140	4140	20
326	20231115	141900	423649200	4140	4140	4140	4140	0
327	20231115	141800	423649200	4140	4140	4140	4140	41
328	20231115	141700	423479460	4140	4140	4140	4140	0
329	20231115	141600	423479460	4140	4140	4140	4140	0
330	20231115	141500	423479460	4140	4140	4140	4140	0
331	20231115	141400	423479460	4140	4140	4140	4140	0
332	20231115	141300	423479460	4140	4140	4140	4140	0
333	20231115	141200	423479460	4140	4140	4140	4140	19
334	20231115	141100	423400800	4145	4145	4145	4145	50
335	20231115	141000	423193550	4145	4145	4145	4145	1
336	20231115	140900	423189405	4145	4145	4145	4145	5
337	20231115	140800	423168680	4145	4145	4145	4145	0
338	20231115	140700	423168680	4145	4145	4145	4145	0
339	20231115	140600	423168680	4145	4145	4145	4145	0
340	20231115	140500	423168680	4145	4145	4145	4145	0
341	20231115	140400	423168680	4145	4145	4145	4145	0
342	20231115	140300	423168680	4145	4145	4145	4145	21
343	20231115	140200	423081635	4150	4150	4150	4150	0
344	20231115	140100	423081635	4150	4150	4150	4150	50
345	20231115	140000	422874135	4150	4150	4150	4150	10
346	20231115	135900	422832635	4145	4145	4145	4140	1099
347	20231115	135800	418279075	4145	4145	4145	4145	0
348	20231115	135700	418279075	4145	4145	4145	4145	0
349	20231115	135600	418279075	4145	4145	4145	4145	0
350	20231115	135500	418279075	4145	4145	4145	4145	485
351	20231115	135400	416268750	4145	4145	4145	4145	0
352	20231115	135300	416268750	4145	4145	4145	4145	325
353	20231115	135200	414921625	4145	4145	4145	4145	0
354	20231115	135100	414921625	4145	4145	4145	4145	2
355	20231115	135000	414913335	4145	4145	4145	4145	1024
356	20231115	134900	410668855	4145	4145	4145	4145	0
357	20231115	134800	410668855	4145	4145	4145	4145	20
358	20231115	134700	410585955	4145	4145	4145	4145	15
359	20231115	134600	410523780	4145	4145	4145	4145	2
360	20231115	134500	410515490	4145	4145	4145	4145	152
361	20231115	134400	409885450	4150	4150	4150	4150	3
362	20231115	134300	409873000	4150	4150	4150	4150	92
363	20231115	134200	409491200	4150	4150	4150	4150	200
364	20231115	134100	408661200	4145	4145	4145	4145	5
365	20231115	134000	408640475	4145	4150	4150	4145	153
366	20231115	133900	408005790	4145	4145	4145	4145	281
367	20231115	133800	406841045	4145	4145	4145	4145	919
368	20231115	133700	403031790	4145	4145	4145	4145	0
369	20231115	133600	403031790	4145	4140	4145	4140	1515
370	20231115	133500	396752140	4150	4140	4150	4140	1125
371	20231115	133400	392091830	4140	4140	4140	4140	0
372	20231115	133300	392091830	4140	4135	4140	4135	1371
373	20231115	133200	386418005	4135	4130	4135	4130	1100
374	20231115	133100	381873005	4130	4125	4135	4125	4419
375	20231115	133000	363628330	4110	4110	4120	4110	697
376	20231115	132900	360762660	4120	4110	4120	4110	2501
377	20231115	132800	350468540	4105	4115	4115	4105	3975
378	20231115	132700	334141425	4105	4110	4110	4105	3000
379	20231115	132600	321823605	4120	4120	4120	4120	2315
380	20231115	132500	312285805	4120	4120	4120	4120	1
381	20231115	132400	312281685	4120	4120	4120	4120	0
382	20231115	132300	312281685	4120	4120	4120	4120	500
383	20231115	132200	310221685	4125	4125	4125	4125	1
384	20231115	132100	310217560	4120	4120	4120	4120	1191
385	20231115	132000	305310640	4115	4115	4115	4115	0
386	20231115	131900	305310640	4115	4115	4115	4115	0
387	20231115	131800	305310640	4115	4115	4115	4115	609
388	20231115	131700	302804605	4115	4115	4115	4115	1
389	20231115	131600	302800490	4115	4115	4115	4115	0
390	20231115	131500	302800490	4115	4115	4115	4115	102
391	20231115	131400	302380760	4110	4110	4110	4110	500
392	20231115	131300	300325760	4110	4110	4110	4110	121
393	20231115	131200	299828450	4110	4110	4110	4110	1001
394	20231115	131100	295714340	4110	4110	4110	4110	207
395	20231115	131000	294863570	4110	4110	4110	4110	500
396	20231115	130900	292808570	4110	4110	4110	4110	560
397	20231115	130800	290506970	4110	4110	4110	4110	0
398	20231115	130700	290506970	4110	4110	4110	4110	1175
399	20231115	130600	285677720	4120	4120	4120	4120	0
400	20231115	130500	285677720	4120	4110	4120	4110	2596
401	20231115	130400	274994505	4105	4105	4105	4105	0
402	20231115	130300	274994505	4105	4105	4105	4105	1
403	20231115	130200	274990400	4100	4100	4100	4100	120
404	20231115	130100	274498400	4105	4105	4105	4105	2
405	20231115	130000	274490190	4105	4105	4105	4105	4
406	20231115	125900	274473770	4110	4110	4110	4110	259
407	20231115	125800	273409280	4110	4110	4110	4110	0
408	20231115	125700	273409280	4110	4110	4110	4110	745
409	20231115	125600	270347330	4110	4100	4110	4100	52
410	20231115	125500	270134115	4100	4100	4100	4100	0
411	20231115	125400	270134115	4100	4100	4100	4100	0
412	20231115	125300	270134115	4100	4100	4100	4100	0
413	20231115	125200	270134115	4100	4100	4100	4100	10
414	20231115	125100	270093115	4100	4100	4105	4100	369
415	20231115	125000	268580125	4100	4100	4100	4100	3
416	20231115	124900	268567825	4100	4100	4100	4100	25
417	20231115	124800	268465325	4105	4105	4105	4105	2
418	20231115	124700	268457115	4105	4105	4105	4105	0
419	20231115	124600	268457115	4105	4105	4105	4105	0
420	20231115	124500	268457115	4105	4105	4105	4105	290
421	20231115	124400	267266665	4105	4105	4105	4105	0
422	20231115	124300	267266665	4105	4105	4105	4105	3
423	20231115	124200	267254350	4105	4105	4105	4105	0
424	20231115	124100	267254350	4105	4105	4105	4105	0
425	20231115	124000	267254350	4105	4105	4105	4105	5
426	20231115	123900	267233825	4110	4110	4110	4110	414
427	20231115	123800	265532285	4110	4110	4110	4110	168
428	20231115	123700	264841805	4110	4105	4110	4105	413
429	20231115	123600	263145495	4105	4105	4105	4105	0
430	20231115	123500	263145495	4105	4105	4105	4105	0
431	20231115	123400	263145495	4105	4105	4105	4105	21
432	20231115	123300	263059290	4105	4105	4105	4105	0
433	20231115	123200	263059290	4105	4105	4105	4105	0
434	20231115	123100	263059290	4105	4105	4105	4105	0
435	20231115	123000	263059290	4105	4105	4105	4105	0
436	20231115	122900	263059290	4105	4105	4105	4105	0
437	20231115	122800	263059290	4105	4105	4105	4105	0
438	20231115	122700	263059290	4105	4105	4105	4105	0
439	20231115	122600	263059290	4105	4105	4105	4105	0
440	20231115	122500	263059290	4105	4105	4105	4105	2
441	20231115	122400	263051080	4105	4105	4105	4105	0
442	20231115	122300	263051080	4105	4105	4105	4105	0
443	20231115	122200	263051080	4105	4105	4105	4105	0
444	20231115	122100	263051080	4105	4105	4105	4105	2
445	20231115	122000	263042870	4105	4105	4105	4105	0
446	20231115	121900	263042870	4105	4105	4105	4105	0
447	20231115	121800	263042870	4105	4105	4105	4105	2
448	20231115	121700	263034660	4100	4100	4100	4100	0
449	20231115	121600	263034660	4100	4100	4100	4100	0
450	20231115	121500	263034660	4100	4100	4100	4100	0
451	20231115	121400	263034660	4100	4100	4100	4100	1
452	20231115	121300	263030560	4105	4105	4105	4105	2
453	20231115	121200	263022350	4105	4105	4105	4105	1
454	20231115	121100	263018245	4095	4095	4095	4095	0
455	20231115	121000	263018245	4095	4095	4095	4095	0
456	20231115	120900	263018245	4095	4095	4095	4095	0
457	20231115	120800	263018245	4095	4095	4095	4095	0
458	20231115	120700	263018245	4095	4095	4095	4095	0
459	20231115	120600	263018245	4095	4095	4095	4095	19
460	20231115	120500	262940440	4080	4080	4080	4080	1854
461	20231115	120400	255376120	4080	4080	4080	4080	0
462	20231115	120300	255376120	4080	4080	4080	4080	0
463	20231115	120200	255376120	4080	4080	4080	4080	0
464	20231115	120100	255376120	4080	4085	4085	4080	438
465	20231115	120000	253587430	4090	4090	4090	4090	0
466	20231115	115900	253587430	4090	4090	4090	4090	0
467	20231115	115800	253587430	4090	4090	4090	4090	1
468	20231115	115700	253583340	4075	4075	4075	4075	0
469	20231115	115600	253583340	4075	4080	4080	4075	1407
470	20231115	115500	247844910	4065	4075	4075	4065	1228
471	20231115	115400	242847305	4085	4095	4095	4080	8412
472	20231115	115300	208516230	4105	4105	4105	4105	0
473	20231115	115200	208516230	4105	4105	4105	4105	0
474	20231115	115100	208516230	4105	4105	4105	4105	0
475	20231115	115000	208516230	4105	4105	4105	4105	0
476	20231115	114900	208516230	4105	4105	4105	4105	0
477	20231115	114800	208516230	4105	4105	4105	4105	0
478	20231115	114700	208516230	4105	4105	4105	4105	0
479	20231115	114600	208516230	4105	4105	4105	4105	0
480	20231115	114500	208516230	4105	4105	4105	4105	1
481	20231115	114400	208512125	4095	4095	4095	4095	0
482	20231115	114300	208512125	4095	4095	4095	4095	3
483	20231115	114200	208499840	4095	4095	4095	4095	0
484	20231115	114100	208499840	4095	4095	4095	4095	0
485	20231115	114000	208499840	4095	4090	4095	4090	517
486	20231115	113900	206385210	4100	4100	4100	4100	0
487	20231115	113800	206385210	4100	4100	4100	4100	0
488	20231115	113700	206385210	4100	4100	4100	4100	4
489	20231115	113600	206368810	4100	4100	4100	4100	12
490	20231115	113500	206319610	4100	4110	4110	4100	1127
491	20231115	113400	201692660	4090	4110	4110	4090	3647
492	20231115	113300	186739285	4110	4110	4110	4110	0
493	20231115	113200	186739285	4110	4110	4110	4110	0
494	20231115	113100	186739285	4110	4110	4110	4110	10
495	20231115	113000	186698185	4110	4110	4110	4110	0
496	20231115	112900	186698185	4110	4110	4110	4110	0
497	20231115	112800	186698185	4110	4110	4110	4110	0
498	20231115	112700	186698185	4110	4110	4110	4110	0
499	20231115	112600	186698185	4110	4110	4110	4110	0
500	20231115	112500	186698185	4110	4110	4110	4110	0
501	20231115	112400	186698185	4110	4110	4110	4110	0
502	20231115	112300	186698185	4110	4110	4110	4110	119
503	20231115	112200	186209095	4105	4110	4110	4105	340
504	20231115	112100	184811795	4115	4115	4115	4115	0
505	20231115	112000	184811795	4115	4115	4115	4115	787
506	20231115	111900	181573290	4110	4110	4110	4110	0
507	20231115	111800	181573290	4110	4110	4110	4110	1
508	20231115	111700	181569180	4110	4110	4110	4110	0
509	20231115	111600	181569180	4110	4110	4110	4110	100
510	20231115	111500	181158180	4110	4110	4110	4110	0
511	20231115	111400	181158180	4110	4110	4110	4110	0
512	20231115	111300	181158180	4110	4110	4110	4110	3
513	20231115	111200	181145850	4115	4115	4115	4115	0
514	20231115	111100	181145850	4115	4115	4115	4115	500
515	20231115	111000	179088350	4110	4110	4110	4110	411
516	20231115	110900	177399140	4115	4115	4115	4115	0
517	20231115	110800	177399140	4115	4115	4115	4115	0
518	20231115	110700	177399140	4115	4115	4115	4115	10
519	20231115	110600	177357990	4115	4115	4115	4115	833
520	20231115	110500	173930195	4120	4120	4120	4120	31
521	20231115	110400	173802475	4120	4120	4120	4120	0
522	20231115	110300	173802475	4120	4120	4120	4120	0
523	20231115	110200	173802475	4120	4120	4120	4120	0
524	20231115	110100	173802475	4120	4120	4120	4120	0
525	20231115	110000	173802475	4120	4120	4120	4120	0
526	20231115	105900	173802475	4120	4120	4120	4120	10
527	20231115	105800	173761275	4115	4115	4115	4115	0
528	20231115	105700	173761275	4115	4115	4115	4115	212
529	20231115	105600	172888895	4115	4115	4115	4115	0
530	20231115	105500	172888895	4115	4115	4115	4115	0
531	20231115	105400	172888895	4115	4115	4115	4115	0
532	20231115	105300	172888895	4115	4115	4115	4115	5
533	20231115	105200	172868320	4115	4115	4115	4115	1
534	20231115	105100	172864205	4115	4115	4115	4115	0
535	20231115	105000	172864205	4115	4115	4115	4115	0
536	20231115	104900	172864205	4115	4115	4115	4115	0
537	20231115	104800	172864205	4115	4115	4115	4115	0
538	20231115	104700	172864205	4115	4115	4115	4115	0
539	20231115	104600	172864205	4115	4115	4115	4115	180
540	20231115	104500	172123505	4115	4115	4115	4115	58
541	20231115	104400	171884835	4115	4115	4115	4115	37
542	20231115	104300	171732580	4110	4110	4110	4110	0
543	20231115	104200	171732580	4110	4110	4110	4110	101
544	20231115	104100	171317470	4105	4105	4105	4105	0
545	20231115	104000	171317470	4105	4105	4105	4105	20
546	20231115	103900	171235370	4105	4105	4105	4105	108
547	20231115	103800	170792030	4110	4110	4110	4110	0
548	20231115	103700	170792030	4110	4110	4110	4110	2
549	20231115	103600	170783810	4110	4110	4110	4110	0
550	20231115	103500	170783810	4110	4110	4110	4110	1
551	20231115	103400	170779700	4105	4105	4105	4105	5
552	20231115	103300	170759175	4110	4110	4110	4110	0
553	20231115	103200	170759175	4110	4115	4115	4110	33
554	20231115	103100	170623495	4105	4105	4105	4105	0
555	20231115	103000	170623495	4105	4105	4105	4105	0
556	20231115	102900	170623495	4105	4105	4105	4105	0
557	20231115	102800	170623495	4105	4105	4105	4105	0
558	20231115	102700	170623495	4105	4110	4110	4105	100
559	20231115	102600	170212980	4105	4105	4105	4105	0
560	20231115	102500	170212980	4105	4105	4105	4105	0
561	20231115	102400	170212980	4105	4105	4105	4105	0
562	20231115	102300	170212980	4105	4105	4105	4105	20
563	20231115	102200	170130880	4100	4100	4100	4100	2120
564	20231115	102100	161438880	4100	4100	4100	4100	500
565	20231115	102000	159388880	4100	4120	4120	4100	3959
566	20231115	101900	143133645	4120	4120	4120	4120	2
567	20231115	101800	143125405	4115	4115	4115	4115	267
568	20231115	101700	142026700	4110	4110	4110	4110	1
569	20231115	101600	142022590	4110	4115	4115	4110	38
570	20231115	101500	141866310	4115	4120	4120	4115	864
571	20231115	101400	138310450	4115	4115	4115	4115	0
572	20231115	101300	138310450	4115	4115	4115	4115	10
573	20231115	101200	138269300	4115	4115	4115	4115	0
574	20231115	101100	138269300	4115	4115	4115	4115	0
575	20231115	101000	138269300	4115	4115	4115	4115	0
576	20231115	100900	138269300	4115	4115	4115	4115	0
577	20231115	100800	138269300	4115	4115	4115	4115	0
578	20231115	100700	138269300	4115	4115	4115	4115	1326
579	20231115	100600	132812810	4115	4115	4115	4115	0
580	20231115	100500	132812810	4115	4115	4115	4115	510
581	20231115	100400	130714160	4115	4115	4115	4115	1
582	20231115	100300	130710045	4115	4115	4115	4115	500
583	20231115	100200	128652545	4110	4115	4115	4110	624
584	20231115	100100	126084870	4115	4115	4115	4115	0
585	20231115	100000	126084870	4115	4115	4115	4115	853
586	20231115	095900	122574775	4115	4115	4115	4115	0
587	20231115	095800	122574775	4115	4115	4115	4115	100
588	20231115	095700	122163275	4115	4115	4115	4115	42
589	20231115	095600	121990445	4115	4115	4115	4115	500
590	20231115	095500	119932945	4120	4110	4120	4110	226
591	20231115	095400	119002875	4110	4110	4110	4110	100
592	20231115	095300	118591875	4120	4120	4120	4120	0
593	20231115	095200	118591875	4120	4115	4120	4115	2502
594	20231115	095100	108294795	4115	4115	4115	4115	0
595	20231115	095000	108294795	4115	4115	4115	4115	0
596	20231115	094900	108294795	4115	4115	4115	4115	0
597	20231115	094800	108294795	4115	4115	4115	4115	100
598	20231115	094700	107883295	4110	4110	4110	4110	0
599	20231115	094600	107883295	4110	4110	4110	4110	0
600	20231115	094500	107883295	4110	4110	4110	4110	0
601	20231115	094400	107883295	4110	4110	4110	4110	3
602	20231115	094300	107870965	4115	4115	4120	4115	2272
603	20231115	094200	98512505	4115	4115	4120	4115	88
604	20231115	094100	98149985	4115	4120	4120	4115	20
605	20231115	094000	98067605	4120	4115	4120	4115	23
606	20231115	093900	97972865	4120	4115	4120	4115	56
607	20231115	093800	97742415	4110	4100	4110	4100	610
608	20231115	093700	95238215	4095	4105	4105	4095	188
609	20231115	093600	94466515	4100	4100	4100	4100	24
610	20231115	093500	94368115	4095	4100	4100	4095	142
611	20231115	093400	93785935	4100	4100	4100	4100	0
612	20231115	093300	93785935	4100	4100	4100	4100	4
613	20231115	093200	93769535	4105	4105	4105	4105	9
614	20231115	093100	93732590	4105	4105	4105	4100	10
615	20231115	093000	93691560	4100	4100	4100	4100	0
616	20231115	092900	93691560	4100	4100	4100	4100	4
617	20231115	092800	93675160	4100	4105	4105	4100	610
618	20231115	092700	91173380	4105	4110	4110	4105	104
619	20231115	092600	90745960	4110	4110	4110	4110	4
620	20231115	092500	90729520	4115	4110	4115	4110	8
621	20231115	092400	90696620	4110	4110	4110	4110	0
622	20231115	092300	90696620	4110	4110	4110	4110	13
623	20231115	092200	90643190	4115	4115	4115	4115	42
624	20231115	092100	90470360	4120	4120	4120	4120	121
625	20231115	092000	89971840	4125	4120	4125	4120	54
626	20231115	091900	89749110	4120	4130	4130	4120	102
627	20231115	091800	89328335	4125	4125	4125	4125	855
628	20231115	091700	85801460	4125	4125	4125	4125	63
629	20231115	091600	85541585	4125	4120	4125	4120	360
630	20231115	091500	84057085	4120	4110	4120	4110	1714
631	20231115	091400	77000215	4115	4115	4115	4115	0
632	20231115	091300	77000215	4115	4100	4120	4100	20
633	20231115	091200	76917905	4110	4095	4110	4095	6
634	20231115	091100	76893305	4105	4105	4105	4105	4
635	20231115	091000	76876885	4095	4095	4095	4095	8
636	20231115	090900	76844125	4095	4120	4125	4095	538
637	20231115	090800	74632960	4120	4120	4120	4100	1378
638	20231115	090700	68965420	4105	4105	4125	4105	3738
639	20231115	090600	53608615	4105	4120	4120	4105	4932
640	20231115	090500	33288835	4120	4090	4120	4090	3189
641	20231115	090400	20166705	4110	4100	4110	4100	1000
642	20231115	090300	16061705	4110	4075	4110	4075	790
643	20231115	090200	12821935	4090	4090	4090	4075	19
644	20231115	090100	12744295	4085	4080	4085	4080	1326
645	20231115	090000	7331570	4085	4085	4095	4085	1794