KissMeData/002290/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183600	677839070	4060	4060	4060	4060	2542
3	20231116	183500	677839070	4060	4060	4060	4060	0
4	20231116	183400	677839070	4060	4060	4060	4060	0
5	20231116	183300	677839070	4060	4060	4060	4060	0
6	20231116	183200	677839070	4060	4060	4060	4060	0
7	20231116	183100	677839070	4060	4060	4060	4060	0
8	20231116	183000	677839070	4060	4060	4060	4060	0
9	20231116	182900	677839070	4060	4060	4060	4060	0
10	20231116	182800	677839070	4060	4060	4060	4060	0
11	20231116	182700	677839070	4060	4060	4060	4060	0
12	20231116	182600	677839070	4060	4060	4060	4060	0
13	20231116	182500	677839070	4060	4060	4060	4060	0
14	20231116	182400	677839070	4060	4060	4060	4060	0
15	20231116	182300	677839070	4060	4060	4060	4060	0
16	20231116	182200	677839070	4060	4060	4060	4060	0
17	20231116	182100	677839070	4060	4060	4060	4060	0
18	20231116	182000	677839070	4060	4060	4060	4060	0
19	20231116	181900	677839070	4060	4060	4060	4060	0
20	20231116	181800	677839070	4060	4060	4060	4060	0
21	20231116	181700	677839070	4060	4060	4060	4060	0
22	20231116	181600	677839070	4060	4060	4060	4060	0
23	20231116	181500	677839070	4060	4060	4060	4060	0
24	20231116	181400	677839070	4060	4060	4060	4060	0
25	20231116	181300	677839070	4060	4060	4060	4060	0
26	20231116	181200	677839070	4060	4060	4060	4060	0
27	20231116	181100	677839070	4060	4060	4060	4060	0
28	20231116	181000	677839070	4060	4060	4060	4060	0
29	20231116	180900	677839070	4060	4060	4060	4060	0
30	20231116	180800	677839070	4060	4060	4060	4060	0
31	20231116	180700	677839070	4060	4060	4060	4060	0
32	20231116	180600	677839070	4060	4060	4060	4060	2542
33	20231116	180500	677839070	4060	4060	4060	4060	0
34	20231116	180400	677839070	4060	4060	4060	4060	0
35	20231116	180300	677839070	4060	4060	4060	4060	0
36	20231116	180200	677839070	4060	4060	4060	4060	0
37	20231116	180100	677839070	4060	4060	4060	4060	0
38	20231116	180000	677839070	4060	4060	4060	4060	0
39	20231116	175900	677839070	4060	4060	4060	4060	0
40	20231116	175800	677839070	4060	4060	4060	4060	0
41	20231116	175700	677839070	4060	4060	4060	4060	0
42	20231116	175600	677839070	4060	4060	4060	4060	0
43	20231116	175500	677839070	4060	4060	4060	4060	0
44	20231116	175400	677839070	4060	4060	4060	4060	0
45	20231116	175300	677839070	4060	4060	4060	4060	0
46	20231116	175200	677839070	4060	4060	4060	4060	0
47	20231116	175100	677839070	4060	4060	4060	4060	0
48	20231116	175000	677839070	4060	4060	4060	4060	0
49	20231116	174900	677839070	4060	4060	4060	4060	0
50	20231116	174800	677839070	4060	4060	4060	4060	0
51	20231116	174700	677839070	4060	4060	4060	4060	0
52	20231116	174600	677839070	4060	4060	4060	4060	0
53	20231116	174500	677839070	4060	4060	4060	4060	0
54	20231116	174400	677839070	4060	4060	4060	4060	0
55	20231116	174300	677839070	4060	4060	4060	4060	0
56	20231116	174200	677839070	4060	4060	4060	4060	0
57	20231116	174100	677839070	4060	4060	4060	4060	0
58	20231116	174000	677839070	4060	4060	4060	4060	0
59	20231116	173900	677839070	4060	4060	4060	4060	0
60	20231116	173800	677839070	4060	4060	4060	4060	0
61	20231116	173700	677839070	4060	4060	4060	4060	0
62	20231116	173600	677839070	4060	4060	4060	4060	2542
63	20231116	173500	677839070	4060	4060	4060	4060	0
64	20231116	173400	677839070	4060	4060	4060	4060	0
65	20231116	173300	677839070	4060	4060	4060	4060	0
66	20231116	173200	677839070	4060	4060	4060	4060	0
67	20231116	173100	677839070	4060	4060	4060	4060	0
68	20231116	173000	677839070	4060	4060	4060	4060	0
69	20231116	172900	677839070	4060	4060	4060	4060	0
70	20231116	172800	677839070	4060	4060	4060	4060	0
71	20231116	172700	677839070	4060	4060	4060	4060	0
72	20231116	172600	677839070	4060	4060	4060	4060	0
73	20231116	172500	677839070	4060	4060	4060	4060	0
74	20231116	172400	677839070	4060	4060	4060	4060	0
75	20231116	172300	677839070	4060	4060	4060	4060	0
76	20231116	172200	677839070	4060	4060	4060	4060	0
77	20231116	172100	677839070	4060	4060	4060	4060	0
78	20231116	172000	677839070	4060	4060	4060	4060	0
79	20231116	171900	677839070	4060	4060	4060	4060	0
80	20231116	171800	677839070	4060	4060	4060	4060	0
81	20231116	171700	677839070	4060	4060	4060	4060	0
82	20231116	171600	677839070	4060	4060	4060	4060	0
83	20231116	171500	677839070	4060	4060	4060	4060	0
84	20231116	171400	677839070	4060	4060	4060	4060	0
85	20231116	171300	677839070	4060	4060	4060	4060	0
86	20231116	171200	677839070	4060	4060	4060	4060	0
87	20231116	171100	677839070	4060	4060	4060	4060	0
88	20231116	171000	677839070	4060	4060	4060	4060	0
89	20231116	170900	677839070	4060	4060	4060	4060	0
90	20231116	170800	677839070	4060	4060	4060	4060	0
91	20231116	170700	677839070	4060	4060	4060	4060	0
92	20231116	170600	677839070	4060	4060	4060	4060	2542
93	20231116	170500	677839070	4060	4060	4060	4060	0
94	20231116	170400	677839070	4060	4060	4060	4060	0
95	20231116	170300	677839070	4060	4060	4060	4060	0
96	20231116	170200	677839070	4060	4060	4060	4060	0
97	20231116	170100	677839070	4060	4060	4060	4060	0
98	20231116	170000	677839070	4060	4060	4060	4060	0
99	20231116	165900	677839070	4060	4060	4060	4060	0
100	20231116	165800	677839070	4060	4060	4060	4060	0
101	20231116	165700	677839070	4060	4060	4060	4060	0
102	20231116	165600	677839070	4060	4060	4060	4060	0
103	20231116	165500	677839070	4060	4060	4060	4060	0
104	20231116	165400	677839070	4060	4060	4060	4060	0
105	20231116	165300	677839070	4060	4060	4060	4060	0
106	20231116	165200	677839070	4060	4060	4060	4060	0
107	20231116	165100	677839070	4060	4060	4060	4060	0
108	20231116	165000	677839070	4060	4060	4060	4060	0
109	20231116	164900	677839070	4060	4060	4060	4060	0
110	20231116	164800	677839070	4060	4060	4060	4060	0
111	20231116	164700	677839070	4060	4060	4060	4060	0
112	20231116	164600	677839070	4060	4060	4060	4060	0
113	20231116	164500	677839070	4060	4060	4060	4060	0
114	20231116	164400	677839070	4060	4060	4060	4060	0
115	20231116	164300	677839070	4060	4060	4060	4060	0
116	20231116	164200	677839070	4060	4060	4060	4060	0
117	20231116	164100	677839070	4060	4060	4060	4060	0
118	20231116	164000	677839070	4060	4060	4060	4060	0
119	20231116	163900	677839070	4060	4060	4060	4060	0
120	20231116	163800	677839070	4060	4060	4060	4060	0
121	20231116	163700	677839070	4060	4060	4060	4060	0
122	20231116	163600	677839070	4060	4060	4060	4060	2542
123	20231116	163500	677839070	4060	4060	4060	4060	0
124	20231116	163400	677839070	4060	4060	4060	4060	0
125	20231116	163300	677839070	4060	4060	4060	4060	0
126	20231116	163200	677839070	4060	4060	4060	4060	0
127	20231116	163100	677839070	4060	4060	4060	4060	0
128	20231116	163000	677839070	4060	4060	4060	4060	2542
129	20231116	162900	667518550	4090	4090	4090	4090	0
130	20231116	162800	667518550	4090	4090	4090	4090	0
131	20231116	162700	667518550	4090	4090	4090	4090	0
132	20231116	162600	667518550	4090	4090	4090	4090	0
133	20231116	162500	667518550	4090	4090	4090	4090	0
134	20231116	162400	667518550	4090	4090	4090	4090	0
135	20231116	162300	667518550	4090	4090	4090	4090	0
136	20231116	162200	667518550	4090	4090	4090	4090	0
137	20231116	162100	667518550	4090	4090	4090	4090	0
138	20231116	162000	667518550	4090	4090	4090	4090	0
139	20231116	161900	667518550	4090	4090	4090	4090	57
140	20231116	161800	667285420	4065	4065	4065	4065	0
141	20231116	161700	667285420	4065	4065	4065	4065	0
142	20231116	161600	667285420	4065	4065	4065	4065	18
143	20231116	161500	667212250	4090	4090	4090	4090	0
144	20231116	161400	667212250	4090	4090	4090	4090	13
145	20231116	161300	667159080	4065	4065	4065	4065	0
146	20231116	161200	667159080	4065	4065	4065	4065	436
147	20231116	161100	665386740	4065	4065	4065	4065	140
148	20231116	161000	664817640	4065	4065	4065	4065	39
149	20231116	160900	664659105	4090	4090	4090	4090	0
150	20231116	160800	664659105	4090	4090	4090	4090	0
151	20231116	160700	664659105	4090	4090	4090	4090	14
152	20231116	160600	664601845	4065	4065	4065	4065	1
153	20231116	160500	664597780	4090	4090	4090	4090	112
154	20231116	160400	664139700	4090	4090	4090	4090	0
155	20231116	160300	664139700	4090	4090	4090	4090	0
156	20231116	160200	664139700	4090	4090	4090	4090	9
157	20231116	160100	664102890	4090	4090	4090	4090	1
158	20231116	160000	664098800	4060	4085	4085	4060	16998
159	20231116	155900	594999500	4085	4085	4085	4085	1
160	20231116	155800	594995415	4085	4085	4085	4085	0
161	20231116	155700	594995415	4085	4085	4085	4085	378
162	20231116	155600	593451285	4085	4085	4085	4085	2504
163	20231116	155500	583222445	4085	4085	4085	4085	0
164	20231116	155400	583222445	4085	4085	4085	4085	0
165	20231116	155300	583222445	4085	4085	4085	4085	0
166	20231116	155200	583222445	4085	4085	4085	4085	0
167	20231116	155100	583222445	4085	4085	4085	4085	17
168	20231116	155000	583153000	4085	4085	4085	4085	0
169	20231116	154900	583153000	4085	4085	4085	4085	0
170	20231116	154800	583153000	4085	4090	4090	4085	46
171	20231116	154700	582964975	4090	4090	4090	4090	0
172	20231116	154600	582964975	4090	4090	4090	4090	0
173	20231116	154500	582964975	4090	4090	4090	4090	144
174	20231116	154400	582376015	4090	4090	4090	4090	0
175	20231116	154300	582376015	4090	4090	4090	4090	17
176	20231116	154200	582306485	4090	4090	4090	4090	0
177	20231116	154100	582306485	4090	4090	4090	4090	243
178	20231116	154000	581312615	4090	4095	4095	4090	83
179	20231116	153900	580972995	4090	4090	4090	4090	0
180	20231116	153800	580972995	4090	4090	4090	4090	0
181	20231116	153700	580972995	4090	4090	4090	4090	0
182	20231116	153600	580972995	4090	4090	4090	4090	0
183	20231116	153500	580972995	4090	4095	4095	4090	30
184	20231116	153400	580850285	4095	4095	4095	4095	1
185	20231116	153300	580846190	4095	4095	4095	4095	2
186	20231116	153200	580838000	4095	4095	4095	4095	1
187	20231116	153100	580833905	4095	4095	4095	4095	0
188	20231116	153000	580833905	4095	4095	4095	4095	0
189	20231116	152900	580833905	4095	4095	4095	4095	0
190	20231116	152800	580833905	4095	4095	4095	4095	0
191	20231116	152700	580833905	4095	4090	4095	4090	129
192	20231116	152600	580305735	4095	4095	4095	4095	0
193	20231116	152500	580305735	4095	4095	4095	4095	0
194	20231116	152400	580305735	4095	4095	4095	4095	0
195	20231116	152300	580305735	4095	4095	4095	4095	0
196	20231116	152200	580305735	4095	4095	4095	4095	0
197	20231116	152100	580305735	4095	4095	4095	4095	4
198	20231116	152000	580289355	4090	4090	4090	4090	11
199	20231116	151900	580244365	4090	4090	4095	4090	25
200	20231116	151800	580142095	4095	4095	4095	4090	192
201	20231116	151700	579356710	4095	4095	4095	4095	12
202	20231116	151600	579307570	4095	4095	4095	4095	87
203	20231116	151500	578951305	4095	4095	4095	4095	66
204	20231116	151400	578681035	4095	4095	4095	4090	314
205	20231116	151300	577395705	4085	4090	4090	4085	250
206	20231116	151200	576373955	4090	4090	4090	4090	23
207	20231116	151100	576279885	4090	4085	4095	4085	97
208	20231116	151000	575883225	4095	4095	4095	4085	1009
209	20231116	150900	571761370	4085	4090	4090	4085	456
210	20231116	150800	569898605	4085	4095	4095	4085	1556
211	20231116	150700	563539065	4100	4100	4100	4100	0
212	20231116	150600	563539065	4100	4100	4100	4100	0
213	20231116	150500	563539065	4100	4100	4100	4100	0
214	20231116	150400	563539065	4100	4100	4100	4100	100
215	20231116	150300	563129065	4100	4100	4100	4100	100
216	20231116	150200	562719065	4100	4100	4100	4100	17
217	20231116	150100	562649365	4110	4110	4110	4110	0
218	20231116	150000	562649365	4110	4110	4110	4110	1
219	20231116	145900	562645255	4115	4115	4115	4115	351
220	20231116	145800	561200890	4120	4120	4120	4120	92
221	20231116	145700	560821850	4120	4120	4125	4120	17
222	20231116	145600	560751750	4120	4120	4120	4120	5
223	20231116	145500	560731150	4125	4125	4125	4120	119
224	20231116	145400	560240295	4120	4120	4120	4120	17
225	20231116	145300	560170255	4125	4125	4125	4125	0
226	20231116	145200	560170255	4125	4125	4125	4125	6
227	20231116	145100	560145505	4125	4100	4125	4095	164
228	20231116	145000	559471685	4120	4120	4120	4120	0
229	20231116	144900	559471685	4120	4100	4120	4095	126
230	20231116	144800	558954420	4095	4100	4100	4095	26
231	20231116	144700	558847845	4095	4120	4120	4095	63
232	20231116	144600	558589785	4095	4095	4095	4095	17
233	20231116	144500	558520170	4090	4120	4120	4090	538
234	20231116	144400	556315420	4105	4105	4105	4105	0
235	20231116	144300	556315420	4105	4105	4105	4105	0
236	20231116	144200	556315420	4105	4105	4105	4105	0
237	20231116	144100	556315420	4105	4100	4105	4100	812
238	20231116	144000	552982635	4105	4100	4105	4100	99
239	20231116	143900	552576620	4105	4105	4105	4105	20
240	20231116	143800	552494520	4105	4105	4105	4105	159
241	20231116	143700	551841825	4130	4130	4130	4130	5
242	20231116	143600	551821175	4130	4130	4130	4130	9
243	20231116	143500	551784005	4105	4125	4135	4105	124
244	20231116	143400	551272645	4095	4095	4095	4095	0
245	20231116	143300	551272645	4095	4095	4095	4095	0
246	20231116	143200	551272645	4095	4100	4100	4095	84
247	20231116	143100	550928505	4100	4105	4105	4095	131
248	20231116	143000	550391570	4105	4100	4105	4100	216
249	20231116	142900	549504975	4105	4105	4105	4105	301
250	20231116	142800	548269370	4105	4105	4105	4105	27
251	20231116	142700	548158535	4105	4105	4105	4105	0
252	20231116	142600	548158535	4105	4105	4105	4105	33
253	20231116	142500	548023070	4130	4105	4130	4105	104
254	20231116	142400	547593575	4105	4105	4105	4105	414
255	20231116	142300	545894105	4105	4105	4105	4105	0
256	20231116	142200	545894105	4105	4105	4105	4105	17
257	20231116	142100	545824320	4105	4105	4105	4105	0
258	20231116	142000	545824320	4105	4105	4105	4105	0
259	20231116	141900	545824320	4105	4105	4105	4105	0
260	20231116	141800	545824320	4105	4105	4105	4105	17
261	20231116	141700	545754535	4130	4105	4130	4105	204
262	20231116	141600	544916865	4130	4130	4130	4130	288
263	20231116	141500	543727425	4130	4130	4130	4130	103
264	20231116	141400	543302035	4105	4105	4105	4105	18
265	20231116	141300	543228145	4105	4105	4105	4105	93
266	20231116	141200	542846380	4130	4130	4130	4130	0
267	20231116	141100	542846380	4130	4130	4130	4130	112
268	20231116	141000	542383820	4135	4135	4135	4135	0
269	20231116	140900	542383820	4135	4135	4135	4135	10
270	20231116	140800	542342470	4105	4105	4105	4105	0
271	20231116	140700	542342470	4105	4105	4105	4105	0
272	20231116	140600	542342470	4105	4105	4105	4105	0
273	20231116	140500	542342470	4105	4135	4140	4105	47
274	20231116	140400	542148595	4130	4130	4130	4130	1
275	20231116	140300	542144465	4140	4130	4140	4130	73
276	20231116	140200	541842655	4135	4095	4135	4095	522
277	20231116	140100	539690380	4095	4095	4095	4095	4
278	20231116	140000	539674000	4095	4090	4095	4090	1900
279	20231116	135900	531896025	4095	4095	4095	4095	2
280	20231116	135800	531887835	4085	4095	4095	4085	9
281	20231116	135700	531851030	4085	4090	4090	4085	862
282	20231116	135600	528327860	4090	4090	4090	4090	5
283	20231116	135500	528307410	4090	4090	4090	4090	5
284	20231116	135400	528286960	4095	4090	4095	4090	260
285	20231116	135300	527223510	4090	4090	4090	4090	5
286	20231116	135200	527203060	4090	4090	4090	4090	5
287	20231116	135100	527182610	4090	4090	4090	4090	5
288	20231116	135000	527162160	4090	4090	4090	4090	5
289	20231116	134900	527141710	4090	4090	4090	4090	22
290	20231116	134800	527051730	4090	4090	4090	4090	0
291	20231116	134700	527051730	4090	4090	4090	4090	94
292	20231116	134600	526667270	4090	4090	4090	4090	81
293	20231116	134500	526335980	4090	4090	4090	4090	5
294	20231116	134400	526315530	4090	4090	4090	4090	5
295	20231116	134300	526295080	4090	4090	4090	4090	505
296	20231116	134200	524229630	4090	4090	4090	4090	207
297	20231116	134100	523383000	4090	4090	4090	4090	422
298	20231116	134000	521657020	4095	4090	4095	4090	49
299	20231116	133900	521456390	4095	4095	4095	4095	609
300	20231116	133800	518962535	4095	4100	4105	4095	5105
301	20231116	133700	498034780	4100	4110	4110	4100	106
302	20231116	133600	497599405	4135	4135	4135	4135	1
303	20231116	133500	497595270	4110	4135	4135	4110	755
304	20231116	133400	494489500	4110	4110	4110	4110	5
305	20231116	133300	494468950	4135	4105	4135	4100	134
306	20231116	133200	493915815	4100	4105	4105	4100	65
307	20231116	133100	493649000	4100	4115	4115	4100	695
308	20231116	133000	490796055	4115	4115	4135	4115	250
309	20231116	132900	489767285	4115	4115	4115	4115	5
310	20231116	132800	489746710	4115	4115	4115	4115	5
311	20231116	132700	489726135	4140	4115	4140	4115	346
312	20231116	132600	488295820	4115	4115	4115	4115	5
313	20231116	132500	488275245	4115	4110	4115	4110	1679
314	20231116	132400	481366185	4110	4140	4140	4110	18
315	20231116	132300	481292170	4110	4110	4140	4110	7
316	20231116	132200	481263370	4110	4140	4140	4110	255
317	20231116	132100	480207820	4110	4110	4110	4110	5
318	20231116	132000	480187270	4140	4115	4140	4110	25
319	20231116	131900	480084410	4140	4115	4140	4115	83
320	20231116	131800	479742815	4115	4115	4115	4115	0
321	20231116	131700	479742815	4115	4115	4140	4115	66
322	20231116	131600	479471200	4115	4120	4120	4115	34
323	20231116	131500	479331280	4145	4135	4145	4115	1811
324	20231116	131400	471829890	4135	4105	4135	4105	6
325	20231116	131300	471805230	4135	4105	4135	4105	7
326	20231116	131200	471776440	4130	4130	4130	4130	2
327	20231116	131100	471768180	4105	4105	4105	4105	5
328	20231116	131000	471747655	4105	4125	4125	4105	5
329	20231116	130900	471727110	4105	4105	4105	4105	5
330	20231116	130800	471706585	4105	4130	4130	4105	49
331	20231116	130700	471504790	4130	4130	4130	4100	41
332	20231116	130600	471335610	4100	4105	4105	4100	122
333	20231116	130500	470834895	4105	4105	4105	4100	620
334	20231116	130400	468290720	4105	4135	4135	4105	605
335	20231116	130300	465804225	4105	4105	4105	4105	6
336	20231116	130200	465779595	4100	4110	4140	4100	1797
337	20231116	130100	458407380	4110	4110	4110	4110	6
338	20231116	130000	458382720	4105	4135	4135	4105	40
339	20231116	125900	458217860	4105	4135	4135	4105	312
340	20231116	125800	456936920	4105	4105	4105	4105	6
341	20231116	125700	456912290	4105	4140	4140	4105	75
342	20231116	125600	456602000	4140	4100	4140	4100	266
343	20231116	125500	455509265	4110	4100	4110	4100	484
344	20231116	125400	453522355	4100	4100	4100	4100	61
345	20231116	125300	453272255	4100	4100	4100	4100	3255
346	20231116	125200	439926755	4105	4100	4105	4100	174
347	20231116	125100	439212985	4100	4105	4105	4100	19
348	20231116	125000	439135020	4100	4100	4100	4100	256
349	20231116	124900	438085420	4100	4100	4100	4100	8
350	20231116	124800	438052620	4100	4100	4100	4100	15
351	20231116	124700	437991120	4100	4100	4100	4100	66
352	20231116	124600	437720520	4100	4100	4100	4100	6
353	20231116	124500	437695920	4100	4100	4105	4100	85
354	20231116	124400	437347365	4095	4095	4095	4095	24
355	20231116	124300	437249085	4100	4095	4100	4095	13
356	20231116	124200	437195815	4095	4095	4095	4095	177
357	20231116	124100	436471000	4095	4095	4095	4095	6
358	20231116	124000	436446430	4100	4095	4100	4095	87
359	20231116	123900	436090155	4095	4100	4100	4095	272
360	20231116	123800	434975110	4105	4100	4105	4100	21
361	20231116	123700	434888935	4100	4100	4100	4100	6
362	20231116	123600	434864335	4100	4100	4100	4100	18
363	20231116	123500	434790535	4100	4100	4100	4100	48
364	20231116	123400	434593735	4100	4100	4100	4100	13
365	20231116	123300	434540435	4100	4100	4100	4100	7
366	20231116	123200	434511735	4110	4110	4110	4100	75
367	20231116	123100	434204165	4100	4100	4100	4100	6
368	20231116	123000	434179565	4110	4105	4110	4100	1005
369	20231116	122900	430057230	4105	4105	4105	4105	6
370	20231116	122800	430032600	4105	4105	4105	4105	501
371	20231116	122700	427975995	4105	4105	4105	4105	24
372	20231116	122600	427877475	4105	4110	4135	4105	294
373	20231116	122500	426669450	4135	4105	4135	4105	95
374	20231116	122400	426278765	4130	4130	4130	4130	185
375	20231116	122300	425514715	4105	4110	4130	4105	2007
376	20231116	122200	417269430	4110	4140	4140	4110	13
377	20231116	122100	417215790	4110	4110	4110	4110	6
378	20231116	122000	417191130	4110	4110	4110	4110	6
379	20231116	121900	417166470	4140	4110	4140	4110	29
380	20231116	121800	417047145	4140	4140	4140	4140	1
381	20231116	121700	417043005	4140	4115	4140	4110	994
382	20231116	121600	412951350	4115	4115	4115	4115	6
383	20231116	121500	412926660	4115	4115	4115	4115	345
384	20231116	121400	411506985	4115	4115	4115	4115	218
385	20231116	121300	410609915	4115	4120	4120	4115	1406
386	20231116	121200	404820575	4120	4120	4120	4120	71
387	20231116	121100	404528055	4120	4120	4120	4120	24
388	20231116	121000	404429175	4120	4120	4120	4120	6
389	20231116	120900	404404455	4140	4120	4140	4120	7
390	20231116	120800	404375595	4120	4120	4120	4120	678
391	20231116	120700	401582235	4120	4120	4120	4120	6
392	20231116	120600	401557515	4120	4120	4120	4120	0
393	20231116	120500	401557515	4120	4120	4120	4120	6
394	20231116	120400	401532795	4120	4140	4140	4120	175
395	20231116	120300	400810975	4120	4130	4130	4120	216
396	20231116	120200	399920625	4140	4125	4140	4125	675
397	20231116	120100	397127115	4125	4125	4125	4125	506
398	20231116	120000	395039865	4140	4140	4140	4140	30
399	20231116	115900	394915665	4125	4140	4140	4120	25
400	20231116	115800	394812555	4140	4125	4140	4125	86
401	20231116	115700	394457745	4120	4130	4130	4120	92
402	20231116	115600	394077795	4130	4130	4130	4130	6
403	20231116	115500	394053015	4130	4130	4130	4130	524
404	20231116	115400	391888895	4130	4130	4130	4130	67
405	20231116	115300	391612185	4130	4130	4130	4130	6
406	20231116	115200	391587405	4130	4130	4130	4130	248
407	20231116	115100	390563165	4130	4130	4130	4130	6
408	20231116	115000	390538385	4130	4130	4130	4130	6
409	20231116	114900	390513605	4130	4130	4130	4130	6
410	20231116	114800	390488825	4125	4125	4125	4125	340
411	20231116	114700	389086325	4125	4125	4125	4125	84
412	20231116	114600	388739825	4125	4125	4125	4125	6
413	20231116	114500	388715075	4125	4125	4125	4125	6
414	20231116	114400	388690325	4130	4130	4130	4130	364
415	20231116	114300	387187005	4130	4155	4160	4125	28
416	20231116	114200	387071045	4155	4150	4160	4130	1087
417	20231116	114100	382556505	4150	4130	4150	4120	3052
418	20231116	114000	369902960	4115	4140	4140	4115	7310
419	20231116	113900	339783585	4150	4130	4150	4130	119
420	20231116	113800	339289855	4130	4140	4150	4130	5987
421	20231116	113700	314457650	4140	4125	4145	4125	611
422	20231116	113600	311925200	4120	4120	4120	4120	0
423	20231116	113500	311925200	4120	4120	4120	4120	419
424	20231116	113400	310198920	4120	4120	4120	4120	6
425	20231116	113300	310174200	4120	4120	4120	4120	133
426	20231116	113200	309626240	4120	4120	4120	4120	109
427	20231116	113100	309177160	4120	4125	4125	4120	83
428	20231116	113000	308834935	4145	4125	4145	4125	20
429	20231116	112900	308752395	4125	4125	4145	4125	30
430	20231116	112800	308628565	4125	4135	4135	4125	460
431	20231116	112700	306729005	4145	4150	4150	4145	25
432	20231116	112600	306625360	4150	4150	4150	4145	21
433	20231116	112500	306538240	4145	4135	4150	4135	63
434	20231116	112400	306277145	4130	4145	4150	4125	125
435	20231116	112300	305761100	4125	4145	4150	4125	167
436	20231116	112200	305068950	4145	4140	4150	4125	1181
437	20231116	112100	300172335	4125	4135	4140	4125	642
438	20231116	112000	297521145	4135	4125	4135	4125	16
439	20231116	111900	297455045	4135	4135	4135	4135	37
440	20231116	111800	297302050	4145	4135	4150	4135	535
441	20231116	111700	295082690	4125	4145	4145	4125	3089
442	20231116	111600	282278905	4145	4145	4150	4145	2958
443	20231116	111500	270017915	4145	4135	4145	4125	230
444	20231116	111400	269066665	4125	4125	4130	4125	462
445	20231116	111300	267160890	4130	4130	4130	4130	1657
446	20231116	111200	260317480	4130	4135	4135	4130	312
447	20231116	111100	259027420	4130	4150	4150	4130	365
448	20231116	111000	257519920	4150	4130	4150	4120	314
449	20231116	110900	256217255	4130	4150	4150	4130	289
450	20231116	110800	255018085	4150	4140	4150	4115	2228
451	20231116	110700	245784765	4105	4105	4145	4105	2420
452	20231116	110600	235784240	4105	4135	4135	4105	2364
453	20231116	110500	226066720	4135	4120	4135	4120	275
454	20231116	110400	224931940	4135	4120	4145	4120	685
455	20231116	110300	222101360	4120	4100	4120	4080	2798
456	20231116	110200	210594350	4100	4070	4100	4070	736
457	20231116	110100	207581965	4070	4060	4100	4060	499
458	20231116	110000	205549255	4065	4055	4065	4055	2281
459	20231116	105900	196287950	4055	4075	4075	4055	3233
460	20231116	105800	183140200	4070	4060	4100	4060	1434
461	20231116	105700	177301150	4060	4040	4060	4035	4508
462	20231116	105600	159025220	4035	4025	4035	4025	1634
463	20231116	105500	152442480	4025	4000	4025	4000	4522
464	20231116	105400	134277555	4010	4010	4010	4010	362
465	20231116	105300	132825935	4000	3990	4000	3990	2177
466	20231116	105200	124122065	3990	3990	3990	3990	110
467	20231116	105100	123683165	3990	3990	3990	3990	270
468	20231116	105000	122605865	3990	3990	3990	3990	6
469	20231116	104900	122581925	3990	3995	3995	3990	241
470	20231116	104800	121619220	4005	3995	4005	3995	286
471	20231116	104700	120476590	4005	3995	4005	3995	404
472	20231116	104600	118860910	3985	3990	3990	3985	920
473	20231116	104500	115192840	3990	3990	3995	3990	48
474	20231116	104400	115001245	3990	3990	3990	3990	931
475	20231116	104300	111286555	3990	3990	3990	3990	6
476	20231116	104200	111262615	3990	3990	3990	3990	0
477	20231116	104100	111262615	3990	3985	3990	3985	37
478	20231116	104000	111115075	3985	3985	3985	3985	6
479	20231116	103900	111091165	3985	3985	3985	3985	562
480	20231116	103800	108851595	3985	3985	3985	3985	378
481	20231116	103700	107345265	3990	3990	3990	3990	494
482	20231116	103600	105374205	3990	3990	3990	3990	132
483	20231116	103500	104847525	3990	3990	3990	3990	6
484	20231116	103400	104823585	3990	4000	4000	3990	8
485	20231116	103300	104791645	4000	4000	4000	3990	1613
486	20231116	103200	98339845	4000	4000	4000	4000	580
487	20231116	103100	96019845	4010	4000	4010	4000	406
488	20231116	103000	94391845	4000	4000	4000	4000	200
489	20231116	102900	93591845	4000	4020	4020	4000	46
490	20231116	102800	93407185	4020	4015	4020	4015	24
491	20231116	102700	93310815	4020	4015	4020	4015	149
492	20231116	102600	92712540	4020	4000	4020	4000	1647
493	20231116	102500	86092220	4000	4000	4000	4000	24
494	20231116	102400	85996220	4000	4000	4000	4000	16
495	20231116	102300	85932220	4020	4000	4020	4000	120
496	20231116	102200	85449960	4000	4000	4000	4000	6
497	20231116	102100	85425960	4000	4000	4005	4000	1459
498	20231116	102000	79583190	4000	3990	4000	3990	304
499	20231116	101900	78370220	3990	3990	3990	3990	22
500	20231116	101800	78282440	3990	3990	3990	3990	7
501	20231116	101700	78254510	3990	4000	4000	3990	88
502	20231116	101600	77903350	3990	3995	3995	3990	2056
503	20231116	101500	69698490	3990	3995	3995	3990	356
504	20231116	101400	68278005	3990	3995	3995	3990	224
505	20231116	101300	67383155	4005	3995	4005	3995	232
506	20231116	101200	66454545	4005	4005	4005	4005	0
507	20231116	101100	66454545	4005	4015	4015	3995	2887
508	20231116	101000	54867740	4015	4030	4035	4015	124
509	20231116	100900	54369620	4015	4015	4015	4015	41
510	20231116	100800	54205005	4015	4020	4020	4015	148
511	20231116	100700	53610780	4020	4000	4020	4000	2980
512	20231116	100600	41661640	4000	4000	4000	4000	278
513	20231116	100500	40549640	4010	4010	4010	4000	2192
514	20231116	100400	31768180	4000	4005	4005	4000	569
515	20231116	100300	29489365	4010	4010	4010	4010	1569
516	20231116	100200	23197675	4015	4025	4025	4015	2000
517	20231116	100100	15158745	4025	4020	4030	4020	375
518	20231116	100000	13649430	4035	4020	4035	4020	3395